4.4 MiB
4.4 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 6993,2000-02-04,22.25,22.875,21.875,22.875,607400.0,-0.02197802197802201,2.2,-1.0,53.76344086021506,50.89476567246843,-0.30418755451513846,-0.2695913359826392,-0.518818277475944,0.2205157901765844,24.249413337068365,1.0,0.0811106960490875,0.2531250000000007,-0.4918968559139536,0.998146855913955,-0.11938592795697645,0.6256359279569779,-1.1499999999999986,57.692307692307686,-4.999609463621304,0.3725109279569775,2,-0.25,-0.9375,-0.59375,-0.84375,-1.4375,4,-0.053370786516853896,-1.6,22.75,-1.5,22.0625,1.8,22.1875,-0.053370786516853896 6994,2000-02-07,22.25,22.3125,22.0,22.25,456700.0,0.0,4.0,-0.0,53.2608695652174,50.253068448791126,-0.36183421499702106,-0.2841603867711271,-0.518818277475944,0.2205157901765844,24.45015055852901,0.3125,0.09465308969500086,0.2531250000000007,-0.4918968559139536,0.998146855913955,-0.11938592795697645,0.6256359279569779,-1.1132499999999972,38.88888888888889,-23.600947925585437,0.3725109279569775,2,-0.25,-0.9375,-0.59375,-0.84375,-0.3125,0,-0.0898876404494382,2.2,22.25,-1.6,22.75,-1.5,22.0625,-0.0898876404494382 6995,2000-02-08,22.0625,22.4375,22.0625,22.125,515500.0,-0.008426966292134797,-11.0,-100.0,47.12643678160919,50.01670238638285,-0.11817593135993931,-0.08113029272636396,-0.331318277475944,0.4080157901765844,24.705869305439194,0.375,0.037760914613123475,0.05312500000000142,-0.6872463062056298,0.7934963062056326,-0.31706065310281417,0.423310653102817,-0.8897349999999982,17.647058823529413,-38.44158782306511,0.37018565310281537,2,-0.0625,-0.75,-0.40625,-0.65625,0.5625,1,-0.07932011331444755,4.0,22.25,2.2,22.25,-1.6,22.75,-0.07932011331444755 6996,2000-02-09,22.0625,22.4375,22.0625,22.0625,686200.0,0.0,0.0,-0.0,50.61728395061729,50.94600936681138,-0.12111444558486895,-0.03881875628275111,-0.331318277475944,0.4080157901765844,24.97540741118642,0.375,-0.015588890832329838,0.02499999999999858,-0.6755636828184954,0.7255636828184926,-0.32528184140924665,0.3752818414092438,-0.8544402999999967,17.647058823529413,-35.808610820333264,0.3502818414092468,2,-0.0625,-0.75,-0.40625,-0.65625,0.1875,2,-0.06515580736543913,-11.0,22.0625,4.0,22.25,2.2,22.25,-0.06515580736543913 6997,2000-02-10,21.375,22.1875,21.25,22.0,510700.0,-0.031161473087818692,-1.1428571428571428,-100.0,40.0,51.116949537751545,0.6000984237902607,0.631852430535524,0.356181722524056,1.0955157901765844,24.752224928795155,0.9375,-0.06586917223361866,-0.6312500000000014,-1.3920278221904496,0.12952782219044678,-1.0116389110952255,-0.2508610889047773,-0.13235149399999813,7.6923076923076925,-39.9609878568796,0.38038891109522427,2,0.71875,0.46875,0.28125,0.03125,0.0,3,-0.005847953216374324,0.0,22.0625,-11.0,22.0625,4.0,22.25,-0.005847953216374324 6998,2000-02-11,21.6875,21.8125,21.0625,21.3125,811100.0,0.014619883040935644,1.4,-0.6,43.82022471910113,50.29803270759876,0.41994142331147444,0.3106684558872779,0.043681722524056,0.7830157901765844,24.413633789032247,0.75,-0.07621141733353909,-0.3031250000000014,-1.0771640902001636,0.47091409020016073,-0.6901445451000825,0.08389454510007965,1.25,45.45454545454545,0.8715018149992986,0.3870195451000808,2,0.3125,0.3125,-0.03125,-0.28125,-0.4375,4,-0.03746397694524495,-1.1428571428571428,21.375,0.0,22.0625,-11.0,22.0625,-0.03746397694524495 6999,2000-02-14,21.875,22.25,21.375,21.5625,599700.0,0.008645533141210304,-1.5454545454545454,0.8333333333333334,52.5,49.839532038254724,0.24880831173987872,0.1350130676553576,-0.143818277475944,0.5955157901765844,24.245080526721424,0.875,-0.008753804287739086,-0.11874999999999858,-0.8902616740256697,0.6527616740256725,-0.5045058370128359,0.26700583701283875,1.0249999999999986,59.09090909090909,10.81193144484164,0.3857558370128358,2,0.125,0.125,-0.21875,-0.46875,-0.75,0,-0.0485714285714286,1.4,21.6875,-1.1428571428571428,21.375,0.0,22.0625,-0.0485714285714286 7000,2000-02-15,21.8125,22.25,21.625,22.1875,1339200.0,-0.0028571428571428914,1.5,-1.2,47.99999999999999,49.54515974388242,0.2821965075699815,0.2029984838957546,-0.081318277475944,0.6580157901765844,24.067418436672423,0.625,0.12517543406151788,-0.17812500000000142,-0.9521640902001636,0.5959140902001607,-0.5651445451000825,0.20889454510007965,1.0507499999999972,54.54545454545454,6.479946103450693,0.38701954510008085,2,0.1875,0.1875,-0.15625,-0.40625,-0.75,1,0.005730659025787954,-1.5454545454545454,21.875,1.4,21.6875,-1.1428571428571428,21.375,0.005730659025787954 7001,2000-02-16,21.8125,22.0625,21.75,21.8125,609100.0,0.0,-4.0,-0.0,52.94117647058823,49.114381371927585,0.271562333637025,0.16727285593535512,-0.081318277475944,0.6580157901765844,23.880155266515718,0.3125,0.12664785914897436,-0.14999999999999858,-0.9058978627747045,0.6058978627747074,-0.5279489313873498,0.22794893138735262,1.0147349999999982,63.1578947368421,12.035631951340356,0.3779489313873526,2,0.15625,0.1875,-0.15625,-0.40625,-0.5,2,0.0372492836676217,1.5,21.8125,-1.5454545454545454,21.875,1.4,21.6875,0.0372492836676217 7002,2000-02-17,23.125,23.125,21.625,21.875,1716800.0,0.06017191977077374,1.4,100.0,69.51219512195122,50.86424295656494,-1.0975712244751037,-1.1137248054310014,-1.393818277475944,-0.6544842098234156,24.094149155711698,1.5,0.10691257542873345,1.1062499999999993,0.18849745337204027,2.0240025466279583,0.6473737266860198,1.5651262733139788,-2.0625,100.0,41.12557064698659,0.4588762733139795,2,-1.03125,-1.03125,-1.46875,-1.71875,-1.9375,3,-0.037837837837837784,-4.0,21.8125,1.5,21.8125,-1.5454545454545454,21.875,-0.037837837837837784 7003,2000-02-18,22.5,23.0,22.3125,22.875,1276800.0,-0.027027027027026973,1.2,-0.3,55.69620253164557,51.134835508390296,-0.484309709984835,-0.5099476658381086,-0.768818277475944,-0.029484209823415597,24.319707540586883,0.8125,0.12161201976551794,0.4781249999999986,-0.4460344687521278,1.402284468752125,0.016045265623937155,0.94020473437606,-1.3962499999999984,64.28571428571429,6.132699118461346,0.46207973437606237,2,-0.40625,-0.40625,-0.84375,-1.09375,-1.5625,4,-0.050000000000000044,1.4,23.125,-4.0,21.8125,1.5,21.8125,-0.050000000000000044 7004,2000-02-22,22.4375,22.75,22.0,22.0,849300.0,-0.002777777777777768,-2.4285714285714284,-1.1666666666666667,52.631578947368425,51.74651797125243,-0.43853216075994794,-0.46643985833098256,-0.706318277475944,0.0330157901765844,24.360272506238534,0.75,0.03820124113099865,0.4125000000000014,-0.5170938558543199,1.3420938558543227,-0.05229692792715923,0.8772969279271621,-1.2933249999999994,54.166666666666664,0.6147697949943947,0.4647969279271605,2,-0.34375,-0.34375,-0.78125,-1.03125,-1.375,1,-0.05292479108635095,1.2,22.5,1.4,23.125,-4.0,21.8125,-0.05292479108635095 7005,2000-02-23,21.875,22.25,21.75,22.25,649200.0,-0.02506963788300831,1.6666666666666667,-0.8571428571428571,48.19277108433735,51.477127652776886,0.10568819073289859,0.12200509254363823,-0.143818277475944,0.5955157901765844,24.252288318847885,0.6875,-0.007277799150077868,-0.16250000000000142,-1.0760313205819543,0.7510313205819514,-0.6192656602909778,0.294265660290975,-0.6912084999999983,16.666666666666664,-32.15423167178097,0.45676566029097715,2,0.21875,0.21875,-0.21875,-0.46875,-0.625,2,-0.03428571428571425,-2.4285714285714284,22.4375,1.2,22.5,1.4,23.125,-0.03428571428571425 7006,2000-02-24,20.8125,21.875,20.5,21.875,1285400.0,-0.0485714285714286,1.588235294117647,2.8333333333333335,32.58426966292136,50.6531576153237,1.0864843554991594,1.1499369476884382,0.918681722524056,1.6580157901765844,23.702752983243723,1.375,-0.0800183041369209,-1.1656249999999986,-2.231139300084333,-0.10011069991566401,-1.698382150042164,-0.6328678499578331,2.3125,11.904761904761903,-30.397462938673037,0.532757150042167,2,1.0,1.0,0.84375,0.59375,0.1875,3,0.012012012012011963,1.6666666666666667,21.875,-2.4285714285714284,22.4375,1.2,22.5,0.012012012012011963 7007,2000-02-25,20.0625,20.6875,20.0,20.6875,833800.0,-0.036036036036036,1.2,0.5882352941176471,31.182795698924735,49.2489988353041,1.8223686520163191,1.8780894524559173,1.668681722524056,2.4080157901765844,23.322645429601565,0.8125,-0.12153751560642334,-1.8406249999999993,-3.199970696901346,-0.48127930309865263,-2.5202978484506744,-1.1609521515493242,3.0100000000000016,2.083333333333333,-36.69116651546781,0.6796728484506734,2,1.5,1.5,1.59375,1.34375,1.25,4,0.06230529595015577,1.588235294117647,20.8125,1.6666666666666667,21.875,-2.4285714285714284,22.4375,0.06230529595015577 7008,2000-02-28,20.75,20.875,19.875,20.25,851200.0,0.03426791277258556,1.6666666666666667,-0.8,38.46153846153846,47.68916977547504,1.1039961915026737,1.2237997737004065,0.981181722524056,1.7205157901765844,22.83502944794993,1.0,-0.17649990735478482,-1.1343749999999986,-2.548166910356496,0.27941691035649896,-1.8412709551782456,-0.4274790448217516,2.1996,30.434782608695656,-7.981340397071463,0.7068959551782481,2,0.75,0.75,0.90625,0.65625,1.1875,0,0.02108433734939763,1.2,20.0625,1.588235294117647,20.8125,1.6666666666666667,21.875,0.02108433734939763 7009,2000-02-29,20.625,20.75,20.125,20.6875,807500.0,-0.0060240963855421326,5.666666666666667,-0.125,38.834951456310684,46.67083104839844,1.154438455891455,1.3127334468385001,1.106181722524056,1.8455157901765844,22.32106209274222,0.625,-0.11538543795429135,-1.1937500000000014,-2.7149272622406286,0.3274272622406258,-1.954338631120315,-0.4331613688796878,2.140124,31.57894736842105,-9.073361173165598,0.7605886311203139,2,0.875,0.875,1.03125,0.78125,1.0,1,0.015151515151515138,1.6666666666666667,20.75,1.2,20.0625,1.588235294117647,20.8125,0.015151515151515138 7010,2000-03-01,19.9375,20.625,19.75,20.5625,1260900.0,-0.033333333333333326,1.3333333333333333,10.0,35.08771929824562,44.68711358480481,1.729919012621778,1.9215448746818211,1.793681722524056,2.5330157901765844,21.68104914176217,0.875,-0.11826265520483759,-1.7687500000000007,-3.494188540746883,-0.0433114592531183,-2.6314692703734437,-0.9060307296265577,2.654216560000002,8.823529411764707,-33.30376498053296,0.8627192703734413,3,1.5,1.5,1.71875,1.46875,1.25,2,0.056426332288401326,5.666666666666667,20.625,1.6666666666666667,20.75,1.2,20.0625,0.056426332288401326 7011,2000-03-02,21.0,21.125,20.25,20.25,954900.0,0.053291536050156685,-1.3333333333333333,-1.2,47.5,42.24131412681024,0.6035111281551586,0.8172653259668081,0.731181722524056,1.4705157901765844,20.702395436726764,1.1875,-0.1722593433025672,-0.6531249999999993,-2.3977007099921828,1.0914507099921842,-1.525412854996091,0.21916285499609245,1.3643792352000013,90.9090909090909,42.590809960148206,0.8722878549960916,3,0.375,0.4375,0.65625,0.40625,0.125,3,0.011904761904761862,1.3333333333333333,19.9375,5.666666666666667,20.625,1.6666666666666667,20.75,0.011904761904761862 7012,2000-03-03,21.75,21.875,20.875,21.0,1940700.0,0.03571428571428581,1.0,1.0,50.39370078740157,41.65214726633869,-0.4045911535213911,-0.012114538055723045,-0.018818277475944,0.7205157901765844,19.159849019217095,1.0,-0.17977776690467095,0.14687500000000142,-1.5209686085651342,1.814718608565137,-0.6870468042825664,0.9807968042825692,0.4052288963840027,94.11764705882352,43.56016215488078,0.8339218042825673,3,-0.5,-0.3125,-0.09375,-0.34375,0.375,4,-0.03448275862068961,-1.3333333333333333,21.0,1.3333333333333333,19.9375,5.666666666666667,20.625,-0.03448275862068961 7013,2000-03-06,21.0625,21.75,21.0,21.75,1393600.0,-0.031609195402298895,1.1818181818181819,-0.9166666666666666,45.185185185185176,40.824770181651665,0.06431957360310747,0.6133038596236062,0.668681722524056,1.4080157901765844,17.97634262088746,0.75,-0.2341582963061022,-0.4812499999999993,-2.136633959276992,1.1741339592769933,-1.3089419796384938,0.3464419796384952,0.9003105846732815,61.76470588235294,11.779093250720436,0.8276919796384956,3,-0.0625,0.375,0.59375,0.34375,1.4375,0,0.011869436201780381,1.0,21.75,-1.3333333333333333,21.0,1.3333333333333333,19.9375,0.011869436201780381 7014,2000-03-07,20.25,21.4375,20.25,21.0625,2040500.0,-0.03857566765578635,-1.9230769230769231,1.1818181818181819,41.49659863945578,40.080751021109265,0.5966332021807368,1.3368261402476165,1.481181722524056,2.2205157901765844,16.654536935241477,1.1875,-0.5305456211607087,-1.1937500000000014,-2.910013153052674,0.522513153052671,-2.0518815765263376,-0.3356184234736652,1.625,23.52941176470588,-24.810359736386477,0.858131576526336,3,0.5625,1.1875,1.40625,1.15625,3.25,1,0.08333333333333326,1.1818181818181819,21.0625,1.0,21.75,-1.3333333333333333,21.0,0.08333333333333326 7015,2000-03-08,20.3125,21.125,20.1875,20.25,1510100.0,0.0030864197530864335,-9.0,-0.07692307692307693,41.89189189189189,41.11493126877266,0.323168759280243,1.197916118146857,1.418681722524056,2.1580157901765844,15.15990826727182,0.9375,-0.7123001420497204,-1.0437499999999993,-2.8050387775418066,0.7175387775418081,-1.924394388770903,-0.16310561122909562,1.4375,7.4074074074074066,-37.44452666259375,0.8806443887709039,3,0.5,1.125,1.34375,1.09375,3.75,2,0.06461538461538452,-1.9230769230769231,20.25,1.1818181818181819,21.0625,1.0,21.75,0.06461538461538452 7016,2000-03-09,20.625,20.9375,20.3125,20.5,1821200.0,0.01538461538461533,-1.5,2.0,34.848484848484844,41.52223006316822,-0.02092569159310287,0.8139310920144638,1.106181722524056,1.8455157901765844,13.584508008871754,0.625,-0.8808687315583619,-0.6593750000000007,-2.416632039431498,1.0978820394314965,-1.538003519715751,0.2192535197157497,0.9649999999999999,25.925925925925924,-11.456500380906931,0.8786285197157492,3,0.1875,0.8125,1.03125,0.78125,2.9375,3,0.027272727272727337,-9.0,20.3125,-1.9230769230769231,20.25,1.1818181818181819,21.0625,0.027272727272727337 7017,2000-03-10,21.25,21.25,20.5,20.625,4013600.0,0.030303030303030276,1.4,5.0,42.42424242424243,41.962530503468656,-0.5137954649978518,0.18876429226351377,0.481181722524056,1.2205157901765844,13.232238198897658,0.75,-0.9795151953809977,-0.02812499999999929,-1.7849139929611475,1.728663992961149,-0.9065194964805734,0.8502694964805748,0.1927999999999983,68.0,32.615300369794994,0.8783944964805748,3,-0.4375,0.1875,0.40625,0.15625,3.0,4,-0.00588235294117645,-1.5,20.625,-9.0,20.3125,-1.9230769230769231,20.25,-0.00588235294117645 7018,2000-03-13,20.875,20.9375,20.375,20.75,2916700.0,-0.01764705882352946,3.5,0.2,40.87591240875912,42.18930394262959,-0.1332077564375993,0.5267811554166641,0.856181722524056,1.5955157901765844,13.213978907201469,0.875,-0.9034046288160269,-0.3625000000000007,-2.1170054783853445,1.392005478385343,-1.2397527391926744,0.514752739192673,0.4323759999999979,55.00000000000001,21.082663520924847,0.877252739192672,3,-0.0625,0.5625,0.78125,0.53125,2.875,0,0.05988023952095811,1.4,21.25,-1.5,20.625,-9.0,20.3125,0.05988023952095811 7019,2000-03-14,20.8125,21.0625,20.3125,20.875,1074900.0,-0.0029940119760478723,2.4285714285714284,-0.5,43.41085271317829,43.114096544288785,-0.046169032598392334,0.5329232401063742,0.918681722524056,1.6580157901765844,12.595098898161641,0.75,-0.7504629409408139,-0.3718749999999993,-2.109365533862885,1.3656155338628864,-1.2406202669314403,0.49687026693144176,0.4375,58.82352941176471,21.78539012073027,0.8687452669314422,3,0.21875,0.625,0.84375,0.59375,3.125,1,0.08108108108108114,3.5,20.875,1.4,21.25,-1.5,20.625,0.08108108108108114 7020,2000-03-15,21.9375,22.25,20.5625,20.75,1040100.0,0.054054054054053946,-1.16,-19.0,56.92307692307692,44.16110509129734,-0.958422569010402,-0.613696452980367,-0.206318277475944,0.5330157901765844,12.43065553485176,1.6875,-0.655704794870914,0.7468749999999993,-1.000997296762396,2.4947472967623945,-0.1270611483811983,1.6208111483811969,-2.1875,83.87096774193549,41.85033901439288,0.873936148381197,3,-0.71875,-0.5,-0.28125,-0.53125,2.625,2,0.07122507122507127,2.4285714285714284,20.8125,3.5,20.875,1.4,21.25,0.07122507122507127 7021,2000-03-16,22.625,23.0625,22.0,22.0,1229200.0,0.031339031339031376,-2.4,0.5263157894736842,65.89147286821705,45.883079766943496,-1.554665165960639,-1.3040650664258138,-0.8497859019762934,-0.1544842098234156,12.518290680095742,1.125,-0.5301337900633349,1.3937500000000007,-0.45011429172967254,3.237614291729674,0.4718178541351641,2.3156821458648373,-2.8249999999999993,84.0909090909091,35.48928582180313,0.9219321458648359,3,-1.0,-1.1875,-0.96875,-1.21875,3.5,3,0.06353591160220984,-1.16,21.9375,2.4285714285714284,20.8125,3.5,20.875,0.06353591160220984 7022,2000-03-17,22.25,22.6875,21.25,22.625,2057200.0,-0.016574585635359074,4.75,-0.6,59.67741935483872,47.49332800801611,-1.230703028281983,-1.0519109921575804,-0.47853034855447163,0.2205157901765844,11.084703584154424,1.4375,-0.3044200643296975,1.0625,-0.6272523954398501,2.75225239543985,0.21762380228007672,1.9073761977199233,-2.319499999999998,70.45454545454545,18.74714466154233,0.8448761977199247,3,-0.625,-0.8125,-0.59375,-0.84375,4.8125,4,0.0589887640449438,-2.4,22.625,-1.16,21.9375,2.4285714285714284,20.8125,0.0589887640449438 7023,2000-03-20,21.375,22.375,21.3125,21.625,798600.0,-0.0393258426966292,-4.666666666666667,0.6666666666666666,54.41176470588235,48.92834645984128,-0.34275786103336614,-0.2798633185506816,0.3764358158363237,1.0955157901765844,9.573643660184862,1.0625,-0.27661375609331884,0.24374999999999858,-1.3331702996914352,1.8206702996914323,-0.5447101498457165,1.0322101498457137,-1.3192199999999978,38.63636363636363,-14.972022738658588,0.7884601498457164,3,0.25,0.0625,0.59375,0.03125,6.25,0,0.13450292397660824,4.75,22.25,-2.4,22.625,-1.16,21.9375,0.13450292397660824 7024,2000-03-21,21.25,21.5625,20.9375,20.9375,1537100.0,-0.005847953216374324,-3.0,-1.25,58.267716535433074,50.74788253134586,-0.06815798325409972,-0.26181259662962475,0.47953641501440813,1.2205157901765844,8.380532960672054,0.625,-0.337021514288395,0.17812500000000142,-1.27637968599414,1.632629685994143,-0.5491273429970711,0.905377342997074,-1.0739511999999962,27.500000000000004,-30.460844462159283,0.7272523429970709,3,0.4375,0.1875,0.75,0.15625,5.875,1,0.11764705882352944,-4.666666666666667,21.375,4.75,22.25,-2.4,22.625,0.11764705882352944 7025,2000-03-22,21.125,21.3125,20.6875,21.25,517500.0,-0.00588235294117645,4.0,-0.4,50.89285714285714,52.530590564053895,0.20586438290983367,-0.20646734371954523,0.5948370755472538,1.3455157901765844,7.448367472841477,0.625,-0.29714194803484517,0.09062499999999929,-1.314531738775532,1.4957817387755306,-0.6119533693877663,0.7932033693877649,-0.8334931519999955,18.421052631578945,-33.91087692349054,0.7025783693877654,3,0.5625,0.3125,0.875,0.28125,4.8125,2,0.13313609467455612,-3.0,21.25,-4.666666666666667,21.375,4.75,22.25,0.13313609467455612 7026,2000-03-23,21.0625,21.4375,20.8125,21.0625,988700.0,-0.00295857988165682,-1.5,-0.0,44.55445544554455,52.767280899754134,0.37654819350625246,-0.13099377641150767,0.6567858515945559,1.4080157901765844,7.762842798326231,0.625,-0.14452291539366513,0.015625,-1.3856637630208084,1.4169137630208084,-0.6850193815104042,0.7162693815104042,-0.6601534259199973,18.75,-27.12742563642277,0.7006443815104049,3,0.625,0.375,0.9375,0.34375,5.0,3,0.16617210682492578,4.0,21.125,-3.0,21.25,-4.666666666666667,21.375,0.16617210682492578 7027,2000-03-24,21.3125,21.75,20.6875,21.125,652600.0,0.011869436201780381,1.0,100.0,52.127659574468076,54.01747502927736,0.15236943053426444,-0.29781444623213105,0.39300932389081566,1.1580157901765844,7.6439086545167845,1.0625,0.018246339883130958,0.203125,-1.1227777460961192,1.5290277460961192,-0.4598263730480596,0.8660763730480596,-0.8037472888831978,37.03703703703704,-6.548583074406054,0.6629513730480604,3,0.375,0.125,0.671875,0.09375,4.5625,4,0.22580645161290325,-1.5,21.0625,4.0,21.125,-3.0,21.25,0.22580645161290325 7028,2000-03-27,21.1875,21.6875,21.125,21.25,836600.0,-0.0058651026392961825,-5.0,-0.3333333333333333,59.036144578313255,55.7536185698479,0.36471268358909015,-0.1458345060975894,0.5024962431083608,1.2830157901765844,7.767723209493785,0.5625,0.2296925060041417,0.05624999999999858,-1.2590821573695763,1.3715821573695735,-0.6014160786847889,0.713916078684786,-0.5765973973278697,47.05882352941176,0.8975533373325604,0.657666078684787,3,0.625,0.21875,0.90625,0.21875,4.25,0,0.27728613569321525,1.0,21.3125,-1.5,21.0625,4.0,21.125,0.27728613569321525 7029,2000-03-28,20.9375,21.25,20.875,20.875,692800.0,-0.01179941002949858,-11.0,-1.0,55.81395348837209,55.63038263265848,0.7088519680606851,0.13573690344718514,0.7398029045694798,1.5330157901765844,7.777752647055481,0.375,0.31941597980451064,-0.20937500000000142,-1.5066868715656767,1.0879368715656739,-0.8580309357828391,0.4392809357828362,-0.25,23.52941176470588,-26.396561889420088,0.6486559357828376,3,0.9375,0.46875,1.15625,0.46875,5.125,1,0.31940298507462694,-5.0,21.1875,1.0,21.3125,-1.5,21.0625,0.31940298507462694 7030,2000-03-29,21.0625,21.3125,20.875,21.0,1061200.0,0.005970149253731405,-1.8,1.0,54.21686746987952,54.33320425506541,0.4991739511635451,0.10470897559982006,0.6012854977395818,1.4080157901765844,7.3755295698069325,0.4375,0.46591339782375485,-0.140625,-1.3082213557668254,1.0269713557668254,-0.7244231778834127,0.4431731778834127,-0.28000000000000114,35.294117647058826,-16.937866146152317,0.5837981778834131,3,0.625,0.34375,1.03125,0.34375,4.5,2,0.28783382789317513,-11.0,20.9375,-5.0,21.1875,1.0,21.3125,0.28783382789317513 7031,2000-03-30,21.25,21.3125,21.0625,21.1875,962900.0,0.008902077151335286,1.6666666666666667,1.0,50.0,53.25793543786111,0.1074145377790785,-0.06651141277893657,0.38604919709539587,1.2205157901765844,7.642389780714066,0.25,0.6000282993282475,0.03437500000000071,-1.1294117807517843,1.1981617807517857,-0.5475183903758918,0.6162683903758932,-0.3763000000000005,52.94117647058824,2.5920519427403335,0.5818933903758929,3,0.28125,0.15625,0.84375,0.15625,4.75,3,0.22058823529411775,-1.8,21.0625,-11.0,20.9375,-5.0,21.1875,0.22058823529411775 7032,2000-03-31,21.0,21.25,20.625,21.25,875600.0,-0.0117647058823529,4.0,-4.0,51.35135135135135,52.917889509579894,0.18042933788976967,0.13114331411006575,0.6169252325861052,1.4705157901765844,7.502462924456449,0.625,0.5095121209649953,-0.17812500000000142,-1.3174887132420032,0.9612387132420004,-0.7478068566210041,0.39155685662100126,2.0625,35.294117647058826,-13.869097858610445,0.5696818566210011,3,0.1875,0.40625,0.8125,0.40625,4.8125,4,0.2410714285714286,1.6666666666666667,21.25,-1.8,21.0625,-11.0,20.9375,0.2410714285714286 7033,2000-04-03,21.3125,21.4375,20.875,21.0625,873400.0,0.014880952380952328,1.25,-1.0,55.12820512820513,52.569054908776785,-0.1585408945057516,-0.17040368509247372,0.27443416017832334,1.1580157901765844,7.4161620627769125,0.5625,0.2731723524135923,0.12187499999999929,-1.0176330598315353,1.2613830598315339,-0.447879029915768,0.6916290299157666,1.7012500000000017,84.61538461538461,35.1591632101985,0.5697540299157666,4,-0.125,0.09375,0.25,0.09375,4.875,0,0.21407624633431088,4.0,21.0,1.6666666666666667,21.25,-1.8,21.0625,0.21407624633431088 7034,2000-04-04,21.9375,22.125,21.3125,21.375,1534200.0,0.029325513196480912,-1.3636363636363635,2.25,50.0,52.469848559570444,-0.7551783678110837,-0.6983005337738355,-0.37189783849933633,0.5330157901765844,7.83926281032408,0.8125,0.13118051540399733,0.6625000000000014,-0.4327949614745563,1.7577949614745592,0.11485251926272255,1.2101474807372803,1.0284750000000003,87.5,40.64563569831908,0.5476474807372794,4,-0.5625,-0.53125,-0.4375,-0.53125,4.625,1,0.15954415954415957,1.25,21.3125,4.0,21.0,1.6666666666666667,21.25,0.15954415954415957 7035,2000-04-05,21.625,22.4375,21.5625,21.6875,1253900.0,-0.014245014245014231,-8.333333333333334,-0.1111111111111111,37.5,51.68602017673216,-0.40710622793884,-0.2976925313713359,-0.060622493257429966,0.8455157901765844,8.33585940122637,0.875,0.08721406672072263,0.2843750000000007,-0.7217534251499487,1.29050342514995,-0.2186892125749722,0.7874392125749736,1.2941554999999987,55.172413793103445,12.490039565637076,0.5030642125749745,4,-0.09375,-0.21875,-0.125,-0.21875,4.5,2,0.2052023121387283,-1.3636363636363635,21.9375,1.25,21.3125,4.0,21.0,0.2052023121387283 7036,2000-04-06,21.1875,21.875,21.0625,21.875,843200.0,-0.020231213872832332,1.3636363636363635,11.0,36.92307692307693,49.99662210435536,0.05586444220173448,0.1940587562313496,0.3584545936201522,1.2830157901765844,8.60245609445068,0.8125,0.004522404912545852,-0.18124999999999858,-1.133135248502029,0.7706352485020318,-0.6571926242510138,0.2946926242510166,1.6857723900000003,31.03448275862069,-7.798854318250555,0.4759426242510148,4,0.34375,0.4375,0.25,0.21875,4.875,3,0.2064896755162242,-8.333333333333334,21.625,-1.3636363636363635,21.9375,1.25,21.3125,0.2064896755162242 7037,2000-04-07,21.125,21.4375,20.8125,21.0,705600.0,-0.002949852507374673,-1.5,-0.18181818181818182,46.153846153846146,48.5652556127479,0.09942628769284312,0.2600466394882588,0.41552967495842097,1.3455157901765844,9.179315774372142,0.625,0.0014877672817945609,-0.2375000000000007,-1.1942970141653717,0.7192970141653703,-0.715898507082688,0.24089850708268656,1.7033069422000011,19.230769230769234,-18.816692557710127,0.4783985070826858,4,0.40625,0.5,0.28125,0.28125,4.75,4,0.23076923076923084,1.3636363636363635,21.1875,-8.333333333333334,21.625,-1.3636363636363635,21.9375,0.23076923076923084 7038,2000-04-10,22.125,22.125,20.625,20.625,768100.0,0.047337278106508895,1.0,12.0,60.6060606060606,49.097711959157735,-0.8421671286679633,-0.6761726522973746,-0.5642829159243021,0.3455157901765844,9.901030322467683,1.5,0.08089985162576596,0.6999999999999993,-0.28558692105128713,1.6855869210512857,0.20720653947435608,1.1927934605256425,0.6592408033560027,82.75862068965517,41.58511778982321,0.4927934605256426,4,-0.59375,-0.5,-0.78125,-0.71875,3.125,0,0.16666666666666674,-1.5,21.125,1.3636363636363635,21.1875,-8.333333333333334,21.625,0.16666666666666674 7039,2000-04-11,22.5,22.625,21.625,21.625,1129800.0,0.016949152542372836,-1.2857142857142858,0.5833333333333334,65.71428571428572,50.37520287520287,-1.0864721967273425,-0.9678915737829072,-0.940515064291958,-0.029484209823415597,11.010955184123276,1.0,0.09760594540745515,0.9906250000000014,-0.060905056882017305,2.04215505688202,0.4648599715589903,1.5163900284410126,0.2410559872888811,93.75,47.64547282981223,0.5257650284410098,4,-0.875,-0.875,-1.28125,-1.09375,3.0,1,0.16388888888888897,1.0,22.125,-1.5,21.125,1.3636363636363635,21.1875,0.16388888888888897 7040,2000-04-12,23.5,23.9375,22.75,22.875,1456100.0,0.04444444444444451,-1.7142857142857142,0.7142857142857143,72.94117647058823,52.92422248304601,-1.9046454303709055,-1.9445279956205752,-1.9382120097954072,-1.0294842098234156,11.163429574544265,1.4375,0.1104155706959773,1.9125000000000014,0.5429533981142427,3.28204660188576,1.227726699057122,2.597273300942881,-2.875,86.79245283018868,35.68992149847402,0.6847733009428802,4,-1.21875,-1.4375,-2.375,-2.09375,2.0,2,0.13031914893617014,-1.2857142857142858,22.5,1.0,22.125,-1.5,21.125,0.13031914893617014 7041,2000-04-13,24.0625,24.1875,23.0,23.0,1914900.0,0.02393617021276606,-1.2352941176470589,1.7,74.44444444444444,55.490121715611906,-2.2643585608700363,-2.5231768903484877,-2.487795432021649,-1.5919842098234156,10.638178338771615,1.1875,0.1848872739308085,2.4031249999999993,0.6952316570032444,4.111018342996754,1.5491783285016218,3.2570716714983767,-3.37125,96.49122807017544,41.808042584888106,0.8539466714983768,4,-1.65625,-1.8125,-2.9375,-2.65625,2.4375,3,0.08571428571428563,-1.7142857142857142,23.5,-1.2857142857142858,22.5,1.0,22.125,0.08571428571428563 7042,2000-04-14,23.5625,24.625,23.4375,23.9375,1174300.0,-0.020779220779220786,-2.8,-0.35294117647058826,69.79166666666667,57.11939521988542,-1.5227784776462023,-2.023554740845718,-2.0025861568351573,-1.0919842098234156,11.183615217910036,1.1875,0.2622049665969577,1.8374999999999986,-0.05665652662825593,3.731656526628253,0.8904217366858695,2.7845782633141276,-2.7314000000000007,73.4375,17.05500224661234,0.9470782633141279,4,-0.9375,-1.09375,-2.4375,-2.15625,2.5,4,0.10610079575596809,-1.2352941176470589,24.0625,-1.7142857142857142,23.5,-1.2857142857142858,22.5,0.10610079575596809 7043,2000-04-17,24.25,24.25,22.875,23.6875,1109400.0,0.02917771883289122,3.888888888888889,-1.5,75.72815533980582,59.978079146530504,-1.9554060207181685,-2.6188954810397007,-2.6810740637378103,-1.7794842098234156,11.478325219659165,1.375,0.3826806100649307,2.3812500000000014,0.18642204846436528,4.576077951535638,1.2838360242321833,3.4786639757678195,-3.1912660000000024,87.5,25.848043349861186,1.0974139757678172,4,-1.625,-1.78125,-3.125,-2.84375,2.125,0,0.0670103092783505,-2.8,23.5625,-1.2352941176470589,24.0625,-1.7142857142857142,23.5,0.0670103092783505 7044,2000-04-18,23.75,24.4375,23.75,24.25,864500.0,-0.020618556701030966,-1.75,-0.8888888888888888,69.72477064220183,63.55860921788626,-1.3089110568046038,-2.025865811204447,-2.1776862044879906,-1.2794842098234156,12.31180189364171,0.6875,0.5182386896192313,1.7562500000000014,-0.5709702189239465,4.083470218923949,0.5926398905380275,2.9198601094619754,-2.4772900400000033,53.333333333333336,-11.171351142743596,1.1636101094619744,4,-1.125,-1.28125,-2.625,-2.34375,2.0,1,0.06315789473684208,3.888888888888889,24.25,-2.8,23.5625,-1.2352941176470589,24.0625,0.06315789473684208 7045,2000-04-19,23.9375,24.0625,23.25,23.8125,1020900.0,0.007894736842105177,3.3333333333333335,-0.25,69.72477064220183,67.20324185334458,-1.2671396771360754,-2.0994992585802486,-2.3535051183316753,-1.4669842098234156,13.25744984233839,0.8125,0.6280448920918715,1.8031250000000014,-0.6400701012212657,4.246320101221269,0.5815274493893696,3.024722550610633,-2.4636526376000027,60.71428571428571,-5.036104416518398,1.2215975506106334,4,-1.3125,-1.34375,-2.703125,-2.53125,2.1875,2,0.06527415143603132,-1.75,23.75,3.888888888888889,24.25,-2.8,23.5625,0.06527415143603132 7046,2000-04-20,24.5625,24.875,24.0,24.0,1027000.0,0.02610966057441244,-2.111111111111111,4.5,74.78260869565217,70.38421546910081,-1.5232339664080712,-2.581182203580461,-2.959320638877493,-2.0919842098234156,14.332614981058828,0.9375,0.7517764250648611,2.2531250000000007,-0.3621373270856978,4.868387327085699,0.9454938364571497,3.5607561635428517,-2.8995834793440025,84.375,14.161876173064869,1.30763116354285,4,-1.8125,-1.8125,-3.234375,-3.15625,1.1875,3,0.03816793893129766,3.3333333333333335,23.9375,-1.75,23.75,3.888888888888889,24.25,0.03816793893129766 7047,2000-04-24,26.125,26.125,24.3125,24.3125,1670800.0,0.06361323155216292,1.0,3.2222222222222223,78.51851851851852,72.37448857048503,-2.5724136544298375,-3.96810241575335,-4.46192065974585,-3.6544842098234156,15.396821968802932,1.8125,1.0188467285704554,3.5749999999999993,0.5006472653837939,6.649352734616205,2.0378236326918966,5.112176367308102,-4.205116800996482,100.0,30.302943943234965,1.5371763673081027,4,-2.25,-2.75,-4.59375,-4.71875,-0.1875,0,0.014354066985645897,-2.111111111111111,24.5625,3.3333333333333335,23.9375,-1.75,23.75,0.014354066985645897 7048,2000-04-25,27.0625,27.25,26.0,26.125,1803900.0,0.03588516746411474,-1.105263157894737,0.5172413793103449,79.28571428571428,73.88242507842153,-3.0573919555433378,-4.682994341762935,-5.337466191238924,-4.591984209823416,16.718122378216478,1.25,1.3772612857766369,4.21875,0.6153661736501022,7.822133826349898,2.417058086825051,6.020441913174949,-4.722105120896835,95.3125,26.716223211573208,1.8016919131749498,4,-2.0625,-3.125,-5.53125,-5.65625,-1.0,1,-0.036951501154734445,1.0,26.125,-2.111111111111111,24.5625,3.3333333333333335,23.9375,-0.036951501154734445 7049,2000-04-26,27.625,27.75,27.0,27.0625,1327500.0,0.020785219399538146,-1.1818181818181819,0.6,83.33333333333333,75.0371091742821,-3.1474465706569177,-4.973804790071341,-5.836242666862429,-5.154484209823416,18.53455651043237,0.75,1.7432597258417175,4.446874999999999,0.3773163549145728,8.516433645085424,2.4120956774572875,6.48165432254271,-4.695452506389216,97.22222222222221,25.815552569299513,2.034779322542713,4,-2.3125,-3.4375,-6.09375,-6.1875,-1.8125,2,-0.04524886877828049,-1.105263157894737,27.0625,1.0,26.125,-2.111111111111111,24.5625,-0.04524886877828049 7050,2000-04-27,27.125,27.5625,26.8125,27.5,1677800.0,-0.018099547511312264,2.0,-0.6666666666666666,82.75862068965517,75.96090653486107,-2.323506177965008,-4.212296529749423,-5.275000475071536,-4.654484209823416,20.28798091627904,0.8125,1.9890946696801528,3.6437500000000007,-0.6587699164651184,7.94626991646512,1.492490041767443,5.7950099582325585,-3.5205891554947257,83.33333333333334,6.538132441757739,2.151259958232559,4,-1.8125,-2.9375,-5.5625,-5.6875,-2.3125,3,-0.05069124423963134,-1.1818181818181819,27.625,-1.105263157894737,27.0625,1.0,26.125,-0.05069124423963134 7051,2000-04-28,25.9375,27.0625,25.9375,27.0,868900.0,-0.04377880184331795,-1.1176470588235294,2.8333333333333335,73.61963190184049,76.38623600543593,-0.9410262307985953,-2.799127640517959,-4.038794455703901,-3.4669842098234156,21.764228628063453,1.1875,2.1753355217469164,2.2218750000000007,-2.0795696395184677,6.523319639518469,0.07115268024076826,4.372597319759233,-1.7527066737254628,47.27272727272727,-35.283652337931535,2.150722319759234,4,-0.625,-1.75,-4.375,-4.5,-0.0625,4,0.0072289156626506035,2.0,27.125,-1.1818181818181819,27.625,-1.105263157894737,27.0625,0.0072289156626506035 7052,2000-05-01,26.0625,26.25,25.875,25.9375,653600.0,0.004819277108433662,-2.0,-0.11764705882352941,71.14093959731544,75.87654536738145,-0.7533281936486276,-2.661887867239166,-4.1549439842486535,-3.5919842098234156,23.841291900179822,0.375,2.2439565681598133,2.09375,-2.129949581870708,6.317449581870708,-0.01809979093535219,4.205599790935352,-1.378577739403898,10.0,-69.53462504772509,2.111849790935354,5,-0.5625,-1.875,-4.5,-4.625,-0.5,0,-0.011990407673860948,-1.1176470588235294,25.9375,2.0,27.125,-1.1818181818181819,27.625,-0.011990407673860948 7053,2000-05-02,25.875,26.625,25.8125,26.0625,941600.0,-0.007194244604316502,-4.2,-1.5,68.4931506849315,75.73969870546253,-0.34763910545301613,-2.2293510806800008,-3.9404411009393208,-3.4044842098234156,25.93303129162091,0.8125,2.2588357247915347,1.6781250000000014,-2.4328509614066363,5.789100961406639,-0.3773629807033174,3.7336129807033203,-0.7618268558873531,3.225806451612903,-71.43271038059257,2.055487980703318,5,-0.375,-1.6875,-4.3125,-4.4375,-0.375,1,0.0024154589371980784,-2.0,26.0625,-1.1176470588235294,25.9375,2.0,27.125,0.0024154589371980784 7054,2000-05-03,25.4375,25.625,25.1875,25.625,468400.0,-0.016908212560386437,3.6666666666666665,1.0,61.31386861313869,74.80515403556663,0.39605536494772764,-1.5981325592454922,-3.478450394826993,-2.9669842098234156,27.01973270034157,0.6875,2.336294335131722,1.0656250000000007,-2.9369389397897585,5.06818893978976,-0.9356569698948789,3.0669069698948803,2.3125,10.526315789473683,-60.01150821020944,2.0012819698948796,5,0.4375,-1.25,-3.828125,-4.0,0.5,2,0.024570024570024662,-4.2,25.875,-2.0,26.0625,-1.1176470588235294,25.9375,0.024570024570024662 7055,2000-05-04,26.0625,26.3125,24.875,25.0625,1329500.0,0.024570024570024662,-1.0909090909090908,-5.333333333333333,61.59420289855072,73.33977561366646,0.11642998463358722,-1.9748944943622,-4.053058358184192,-3.5919842098234156,27.96411680118498,1.4375,2.331915243144465,1.46875,-2.381766882596146,5.319266882596146,-0.4565084412980731,3.394008441298073,1.6362500000000004,54.285714285714285,-12.433435254192268,1.9252584412980736,5,-0.03125,-1.875,-4.421875,-4.625,0.25,3,-0.00959232613908878,3.6666666666666665,25.4375,-4.2,25.875,-2.0,26.0625,-0.00959232613908878 7056,2000-05-05,25.5625,26.0,25.375,26.0,910300.0,-0.01918465227817745,1.8571428571428572,-0.4375,61.59420289855072,71.4592961003367,0.8640628411914264,-1.1914091500619506,-3.4731845994254087,-3.0919842098234156,29.695419963150965,0.6875,2.404683343379382,0.75,-2.7685130681193115,4.2685130681193115,-1.0092565340596558,2.5092565340596558,2.023299999999999,39.285714285714285,-25.48546763403666,1.7592565340596558,5,0.75,-1.375,-4.015625,-4.125,0.625,4,-0.02933985330073352,-1.0909090909090908,26.0625,3.6666666666666665,25.4375,-4.2,25.875,-0.02933985330073352 7057,2000-05-08,26.0,26.875,25.4375,25.4375,904300.0,0.017114914425427896,-4.111111111111111,-1.2857142857142858,60.44776119402985,69.36619020126066,0.4547932866957325,-1.312239466222497,-3.7999017877408754,-3.5294842098234156,32.04325543929609,1.4375,2.4909863114728203,0.9437500000000014,-2.148818554318229,4.036318554318232,-0.6025342771591156,2.4900342771591184,1.4773679999999985,56.25,-5.412903102913319,1.5462842771591154,5,0.3125,-1.8125,-4.53125,-4.5625,-0.6875,0,-0.004807692307692291,1.8571428571428572,25.5625,-1.0909090909090908,26.0625,3.6666666666666665,25.4375,-0.004807692307692291 7058,2000-05-09,25.8125,26.1875,25.5625,26.1875,923700.0,-0.007211538461538436,2.3333333333333335,-0.6666666666666666,62.7906976744186,67.0836751280479,0.49878677208345223,-0.8794040981038265,-3.5236772116022053,-3.3419842098234156,33.72483597481827,0.625,2.485966053640965,0.5718749999999986,-2.208837174492082,3.352587174492079,-0.8184810872460417,1.962231087246039,1.5607732799999994,46.875,-15.187140079265383,1.3903560872460405,5,0.40625,-1.625,-4.515625,-4.375,0.5,1,-0.009685230024213065,-4.111111111111111,26.0,1.8571428571428572,25.5625,-1.0909090909090908,26.0625,-0.009685230024213065 7059,2000-05-10,26.1875,26.5625,26.0,26.0,934700.0,0.014527845036319542,-5.0,-0.5,63.63636363636363,64.9589798999044,-0.1135023787912317,-1.016075967812231,-3.7997360540041427,-3.7169842098234156,35.063477277435005,0.75,2.2976792511314414,0.7624999999999993,-1.726819289748878,3.2518192897488767,-0.4821596448744394,2.007159644874438,1.0858423488,65.625,3.252230292700048,1.2446596448744383,5,-0.21875,-2.0,-4.890625,-4.75,-0.25,2,-0.026252983293556076,2.3333333333333335,25.8125,-4.111111111111111,26.0,1.8571428571428572,25.5625,-0.026252983293556076 7060,2000-05-11,26.5625,26.75,26.0,26.1875,576400.0,0.014319809069212486,1.0,2.0,62.5,63.72346524414435,-0.6444554240107223,-1.2120181088252195,-4.047233840550657,-4.091984209823416,35.42101248399584,0.75,2.017838411736083,0.984375,-1.379996995733876,3.348746995733876,-0.197810997866938,2.166560997866938,0.6149086548480014,79.16666666666666,18.76832415625215,1.1821859978669378,5,-0.6875,-2.375,-5.171875,-5.125,-0.875,3,-0.02352941176470591,-5.0,26.1875,2.3333333333333335,25.8125,-4.111111111111111,26.0,-0.02352941176470591 7061,2000-05-12,26.125,26.5625,25.9375,26.4375,1551500.0,-0.016470588235294126,1.2222222222222223,-0.8333333333333334,50.0,61.37447195555375,-0.19842839918295496,-0.6451556628299322,-3.5189393870517307,-3.6544842098234156,35.590762365611255,0.625,1.6100921730376427,0.4437500000000014,-1.8200599580830215,2.7075599580830243,-0.68815497904151,1.5756549790415129,0.9603123086540819,47.82608695652174,-7.250496116010552,1.1319049790415112,5,-0.25,-1.9375,-4.65625,-4.6875,-0.5625,4,0.0071770334928229484,1.0,26.5625,-5.0,26.1875,2.3333333333333335,25.8125,0.0071770334928229484 7062,2000-05-15,26.0625,26.5625,26.0,26.125,752500.0,-0.0023923444976076125,-5.0,0.2,41.66666666666667,58.39375150907988,-0.15190257807050855,-0.40660568429961685,-3.388677644891814,-3.5919842098234156,35.47162451036304,0.5625,1.2172929100583758,0.2562500000000014,-1.779572283113417,2.29207228311342,-0.7616611415567078,1.2741611415567107,0.9343998163079199,42.10526315789473,-7.556160186498744,1.0179111415567086,5,-0.1875,-1.875,-4.484375,-4.625,-0.375,0,0.004796163069544335,1.2222222222222223,26.125,1.0,26.5625,-5.0,26.1875,0.004796163069544335 7063,2000-05-16,25.875,26.3125,25.3125,26.1875,746800.0,-0.007194244604316502,2.5555555555555554,5.0,34.44444444444446,55.40825993478052,0.03978079780425148,-0.09604710827877483,-3.11203399802492,-3.4044842098234156,35.81369505763895,1.0,0.9617171284460397,-0.01249999999999929,-1.9119459025837457,1.8869459025837472,-0.9622229512918707,0.9372229512918722,1.037023823655602,39.130434782608695,-4.328362855301016,0.9497229512918731,5,0.0,-1.6875,-4.296875,-4.4375,0.0625,1,-0.021739130434782594,-5.0,26.0625,1.2222222222222223,26.125,1.0,26.5625,-0.021739130434782594 7064,2000-05-17,25.25,25.6875,24.5625,25.625,530300.0,-0.024154589371980673,3.5,1.2,33.69565217391305,52.308420965376335,0.7100569845510982,0.6820606119940464,-2.377121645981589,-2.7794842098234156,35.71097204779426,1.3125,0.7246250920750335,-0.7124999999999986,-2.35806821093572,0.9330682109357227,-1.5352841054678592,0.11028410546786205,1.5805428707093796,31.428571428571427,-6.697766059056693,0.82278410546786,5,0.46875,-0.5625,-3.671875,-3.8125,0.8125,2,0.04207920792079212,2.5555555555555554,25.875,-5.0,26.0625,1.2222222222222223,26.125,0.04207920792079212 7065,2000-05-18,25.5,25.875,25.0,25.0,787800.0,0.00990099009900991,-2.5,-1.3333333333333333,45.45454545454546,50.51512569382019,0.4155777523579687,0.585120588436677,-2.514052987565371,-3.0294842098234156,36.33741588691015,0.875,0.5320803156822862,-0.5406249999999986,-1.905886566417557,0.8246365664175599,-1.2232557832087778,0.14200578320878066,1.1944602984668151,46.875,9.496428391340757,0.6826307832087795,5,0.21875,-0.25,-3.875,-4.0625,0.75,3,0.017156862745097978,3.5,25.25,2.5555555555555554,25.875,-5.0,26.0625,0.017156862745097978 7066,2000-05-19,25.5,26.0,25.0625,25.375,558500.0,0.0,-1.5,0.25,43.99999999999999,48.687596672261314,0.4534666516287196,0.6945677625591387,-2.4087274486933126,-3.0294842098234156,36.40974398312407,0.9375,0.45657236071399865,-0.5874999999999986,-1.794251838614752,0.6192518386147547,-1.1908759193073735,0.015875919307376307,1.0665426805588076,46.875,5.783996987091776,0.6033759193073764,5,0.15625,-0.1875,-3.328125,-3.65625,-0.1875,4,0.007352941176470562,-2.5,25.5,3.5,25.25,2.5555555555555554,25.875,0.007352941176470562 7067,2000-05-22,26.5,26.5625,25.5625,25.5625,639300.0,0.03921568627450989,-1.1333333333333333,7.5,55.68181818181818,47.89772117308349,-0.5231661490986816,-0.2908075628968412,-3.3097589386910435,-4.029484209823416,35.85322299303385,1.0625,0.35214552020097756,0.3937500000000007,-0.8270268234332043,1.6145268234332057,-0.2166384117166018,1.0041384117166032,-1.9375,96.875,48.887782172564236,0.6103884117166024,5,-0.84375,-1.1875,-4.171875,-4.53125,-0.28125,0,-0.035377358490566,-1.5,25.5,-2.5,25.5,3.5,25.25,-0.035377358490566 7068,2000-05-23,26.0625,26.3125,25.8125,26.0,509700.0,-0.01650943396226412,-1.2857142857142858,0.06666666666666667,55.68181818181818,47.01388278924511,-0.05193591045867407,0.07160491286191473,-2.7642444802169024,-3.5919842098234156,34.69478731824896,0.6875,0.27262286369582966,0.006250000000001421,-1.1285030452412492,1.141003045241252,-0.5611265226206257,0.5736265226206285,-1.4600000000000009,75.0,21.354104539180923,0.5673765226206261,5,-0.40625,-0.75,-3.515625,-3.875,-0.5625,1,-0.014388489208633115,-1.1333333333333333,26.5,-1.5,25.5,-2.5,25.5,-0.014388489208633115 7069,2000-05-24,26.375,26.9375,25.8125,25.8125,729300.0,0.011990407673860837,-3.0,9.0,53.01204819277108,45.959665921775226,-0.374415845743286,-0.35768206425768767,-2.9608568502259764,-3.9044842098234156,33.41343351851399,1.125,0.18178264012841083,0.3812500000000014,-0.49881055413672826,1.261310554136731,-0.058780277068365194,0.821280277068368,-1.7332999999999998,70.96774193548387,16.683888393375597,0.4400302770683656,5,-0.625,-0.875,-3.828125,-4.1875,-1.75,2,-0.016587677725118488,-1.2857142857142858,26.0625,-1.1333333333333333,26.5,-1.5,25.5,-0.016587677725118488 7070,2000-05-25,25.75,26.375,25.625,26.375,731100.0,-0.023696682464455,1.4,-1.1111111111111112,51.76470588235294,46.155744353147774,0.13769022541589138,0.1676185511528665,-2.2611100841906797,-3.2794842098234156,32.214605222721374,0.75,0.06727020021108032,-0.1750000000000007,-0.8804766958738846,0.5304766958738831,-0.5277383479369426,0.1777383479369412,-1.0164679999999997,36.666666666666664,-18.708232928128346,0.3527383479369416,5,0.0,-0.25,-3.203125,-3.5625,-0.4375,3,0.012135922330097193,-3.0,26.375,-1.2857142857142858,26.0625,-1.1333333333333333,26.5,0.012135922330097193 7071,2000-05-26,26.125,26.5625,26.0,26.0,471600.0,0.014563106796116498,-8.0,-0.2,51.19047619047619,47.21394541134884,-0.2651981982965772,-0.20302329394185747,-2.5776282397535866,-3.6047638841280154,32.066996323515326,0.8125,-0.08335947172062319,0.1906250000000007,-0.5205117382763973,0.9017617382763987,-0.16494336913820007,0.5461933691382015,-1.3033092800000006,40.909090909090914,-13.762119402835573,0.3555683691381993,5,-0.375,-0.25,-3.515625,-3.9375,-1.0,4,0.004784688995215225,1.4,25.75,-3.0,26.375,-1.2857142857142858,26.0625,0.004784688995215225 7072,2000-05-30,25.75,26.375,25.5,26.375,598000.0,-0.014354066985645897,1.8,-5.0,49.42528735632183,48.878483512668545,0.06795855130480888,0.15532836413126816,-2.135208938722954,-3.203674224065317,31.74166110135477,0.875,-0.2652021543283176,-0.1687499999999993,-0.8817634345822754,0.5442634345822768,-0.5252567172911391,0.18775671729114052,-0.8436769087999991,17.391304347826086,-36.685342085646056,0.3565067172911386,5,0.0,0.28125,-3.0,-3.4375,-0.25,1,-0.016990291262135915,-8.0,26.125,1.4,25.75,-3.0,26.375,-0.016990291262135915 7073,2000-05-31,25.9375,26.25,25.6875,25.75,465300.0,0.00728155339805836,-2.6,-0.3,47.61904761904761,50.425527451016826,-0.12264043724570683,-0.02872179568347022,-2.2235126504101146,-3.3667232336532535,31.175995962404603,0.5625,-0.29339540247027784,0.015625,-0.6971288790531709,0.7283788790531709,-0.34075193952658367,0.37200193952658367,-0.9499298324479994,30.434782608695656,-21.264797447582225,0.35637693952658533,5,0.03125,0.21875,-2.3125,-3.0,0.125,2,0.010843373493975905,1.8,25.75,-8.0,26.125,1.4,25.75,0.010843373493975905 7074,2000-06-01,26.0625,26.375,25.75,26.375,971500.0,0.004819277108433662,3.0,-1.6666666666666667,45.0,50.37502240051178,-0.13440056552310864,-0.11014475889744801,-2.2417888984596885,-3.4662971430553142,31.35108938835162,0.625,-0.2530605886029882,0.109375,-0.5678812194931737,0.7866312194931737,-0.22925310974658686,0.44800310974658686,-0.9969326391500779,52.94117647058824,4.521185124729506,0.3386281097465867,6,-0.0625,0.09375,-1.59375,-2.5625,0.0,3,-0.021582733812949617,-2.6,25.9375,1.8,25.75,-8.0,26.125,-0.021582733812949617 7075,2000-06-02,25.8125,26.125,25.6875,26.0625,1121600.0,-0.00959232613908878,1.3333333333333333,0.8,46.753246753246756,50.68093870642808,0.1839316282446788,0.12665945065943163,-1.8817400156414195,-3.185081032001726,31.07405305321709,0.4375,-0.15618977810782297,-0.1281250000000007,-0.8061093869496183,0.5498593869496169,-0.4671171934748095,0.2108671934748081,-0.6720553335840762,29.411764705882355,-18.295037983297703,0.33899219347480847,6,0.40625,0.25,-1.0625,-2.0625,0.5,4,-0.04600484261501214,3.0,26.0625,-2.6,25.9375,1.8,25.75,-0.04600484261501214 7076,2000-06-05,24.8125,26.0,24.6875,26.0,457400.0,-0.03874092009685226,1.2105263157894737,4.75,39.130434782608695,48.841896106515925,1.2026226477118875,1.1252843029850297,-0.7790273805554975,-2.1543732260634485,30.31091882027176,1.3125,-0.02350741794181843,-1.0906249999999993,-1.9222323133903316,-0.25901768660966695,-1.5064286566951672,-0.6748213433048313,2.125,7.4074074074074066,-39.313956148480464,0.4158036566951667,6,1.0,1.0,-0.0625,-1.0625,0.9375,0,0.02015113350125941,1.3333333333333333,25.8125,3.0,26.0625,-2.6,25.9375,0.02015113350125941 7077,2000-06-06,25.875,25.9375,24.3125,24.3125,663900.0,0.04282115869017633,-1.08,-1.3157894736842106,50.0,48.21058297520279,0.04709561901867687,0.05580037400595472,-1.73241017088246,-3.1876588571086373,28.841442272562094,1.625,0.033149761564427394,-0.02187500000000142,-0.8522947971350163,0.8085447971350135,-0.4370848985675089,0.39333489856750603,1.0174999999999983,75.75757575757575,26.916219720250425,0.4152098985675082,6,-0.25,-0.25,-1.125,-2.125,-0.125,1,-0.02898550724637683,1.2105263157894737,24.8125,1.3333333333333333,25.8125,3.0,26.0625,-0.02898550724637683 7078,2000-06-07,25.5625,26.0,25.5,25.9375,416700.0,-0.012077294685990392,1.0,-0.24,52.47524752475247,48.15093845653405,0.3142596718798458,0.3674500424089828,-1.3081447378887887,-2.847465070365125,27.317456099222948,0.5,0.09485266819725524,-0.3218749999999986,-1.1650704805506997,0.5213204805507026,-0.7434727402753509,0.09972274027535377,1.2267999999999972,60.60606060606061,9.167103753443783,0.42159774027535085,6,-0.125,0.0625,-0.71875,-1.8125,0.0,2,-0.0024449877750610804,-1.08,25.875,1.2105263157894737,24.8125,1.3333333333333333,25.8125,-0.0024449877750610804 7079,2000-06-08,25.5,25.5625,25.0,25.0,555200.0,-0.0024449877750610804,-1.25,-1.3333333333333333,50.0,47.95486002516151,0.26774436119190526,0.39611228795114783,-1.124241718966715,-2.754359724894428,25.601403478092045,0.5625,0.004690288396766107,-0.3500000000000014,-1.1972090402579596,0.49720904025795676,-0.7736045201289805,0.07360452012897767,1.1902279999999976,65.51724137931035,12.943263341816866,0.42360452012897887,6,-0.0625,0.125,-0.65625,-1.75,0.4375,3,0.022058823529411686,1.0,25.5625,-1.08,25.875,1.2105263157894737,24.8125,0.022058823529411686 7080,2000-06-09,25.9375,26.125,25.5625,25.625,485200.0,0.017156862745097978,-1.5714285714285714,0.625,53.33333333333333,48.19295526325674,-0.15685692986590993,-0.09550870907420261,-1.4367815846995775,-3.159397573549974,23.612288454017712,0.625,-0.04812329831502282,0.11874999999999858,-0.6612424088699882,0.8987424088699854,-0.2712462044349948,0.508746204434992,0.6576188799999976,89.65517241379311,34.85830500090884,0.3899962044349941,6,-0.59375,-0.3125,-0.90625,-2.1875,0.0625,4,0.004819277108433662,-1.25,25.5,1.0,25.5625,-1.08,25.875,0.004819277108433662 7081,2000-06-12,26.3125,26.4375,25.9375,25.9375,1327300.0,0.014457831325301207,-1.6666666666666667,1.2,48.42105263157895,48.0813736271742,-0.5615120274390719,-0.4803702782713799,-1.6859321206038942,-3.5074088276888276,21.720043282184136,0.5,-0.10004944183184605,0.484375,-0.3153731100157451,1.284123110015745,0.08450094499212923,0.8842490550078708,0.1913141247999981,94.11764705882352,42.79920843114297,0.39987405500787215,6,-0.9375,-0.6875,-1.203125,-2.5625,0.5,0,0.0,-1.5714285714285714,25.9375,-1.25,25.5,1.0,25.5625,0.0 7082,2000-06-13,26.1875,26.6875,25.8125,26.0,1826800.0,-0.004750593824228044,-2.111111111111111,0.5,51.11111111111111,48.46938068184792,-0.4111646361649619,-0.3641980589617191,-1.4258809438288758,-3.3498852748803287,19.817414260600298,0.875,-0.10220379030167948,0.3531249999999986,-0.4562312662941146,1.1624812662941117,-0.05155313314705623,0.7578031331470534,-1.875,70.37037037037037,21.136730919355543,0.4046781331470559,6,-0.6875,-0.5625,-0.9375,-2.4375,0.25,1,-0.01670644391408116,-1.6666666666666667,26.3125,-1.5714285714285714,25.9375,-1.25,25.5,-0.01670644391408116 7083,2000-06-14,25.3125,26.25,25.1875,26.25,496800.0,-0.03341288782816232,1.2666666666666666,-5.0,41.41414141414141,48.070951950085856,0.40885075208051447,0.49171039437591446,-0.4332872311375269,-2.454105246420035,18.511053651361642,1.0625,-0.15179151496545984,-0.4937499999999986,-1.335603375156996,0.34810337515699885,-0.9146766875784955,-0.07282331242150164,-0.9525000000000006,18.51851851851852,-26.810660527511075,0.4209266875784982,6,0.1875,0.3125,-0.0625,-1.5625,1.0,2,0.01728395061728394,-2.111111111111111,26.1875,-1.6666666666666667,26.3125,-1.5714285714285714,25.9375,0.01728395061728394 7084,2000-06-15,26.3125,26.4375,25.5,25.5,641700.0,0.03950617283950608,-1.3076923076923077,-0.8666666666666667,54.285714285714285,48.90789278702669,-0.6168229123176481,-0.4475548063235699,-1.3217976041479886,-3.4263013569956087,18.131275533287162,1.125,-0.13936961814023974,0.453125,-0.37491465548318104,1.281164655483181,0.03910517225840948,0.8671448277415905,-1.9059500000000007,75.0,27.39466467323671,0.41401982774159063,6,-0.8125,-0.6875,-1.109375,-2.5625,-0.3125,3,-0.028503562945368155,1.2666666666666666,25.3125,-2.111111111111111,26.1875,-1.6666666666666667,26.3125,-0.028503562945368155 7085,2000-06-16,25.9375,26.625,25.8125,26.4375,1034600.0,-0.014251781472684133,-1.1666666666666667,-0.6153846153846154,48.57142857142857,49.956892096895565,-0.2483428934212739,-0.04015671066656168,-0.8272924849865504,-3.013420442158445,17.651836868251458,0.8125,-0.1378406522468012,0.05624999999999858,-0.7547557109280874,0.8672557109280845,-0.3492528554640444,0.46175285546404155,-1.4853310000000022,50.0,1.4837035925950417,0.40550285546404286,6,-0.4375,-0.3125,-0.859375,-2.1875,0.4375,4,0.0,-1.3076923076923077,26.3125,1.2666666666666666,25.3125,-2.111111111111111,26.1875,0.0 7086,2000-06-19,25.6875,26.125,25.25,25.4375,808100.0,-0.009638554216867434,-1.8,-0.5,49.51456310679612,49.90295466431736,0.15514360466739419,0.2367487875300256,-0.44412436050982507,-2.732596371366995,16.93698475432843,0.875,-0.13776440273442603,-0.203125,-0.9997822845003341,0.5935322845003341,-0.6014536422501671,0.19520364225016706,-1.1906243800000027,33.33333333333333,-18.330235069212733,0.39832864225016623,6,0.15625,-0.0625,-0.65625,-1.9375,0.125,0,0.012165450121654597,-1.1666666666666667,25.9375,-1.3076923076923077,26.3125,1.2666666666666666,25.3125,0.012165450121654597 7087,2000-06-20,25.5625,25.8125,25.3125,25.625,693800.0,-0.0048661800486617945,1.2857142857142858,-0.25,47.05882352941176,49.30112977594618,0.25831876432092216,0.30347161105692777,-0.18264823863696122,-2.5702006098568404,15.737920871907887,0.5,-0.13522257798965143,-0.28125,-1.0361680854831512,0.4736680854831512,-0.6587090427415774,0.09620904274157738,-1.0218118924000024,26.08695652173913,-27.09444014118208,0.37745904274157577,6,0.28125,0.0625,-0.53125,-1.8125,0.4375,1,0.0488997555012225,-1.8,25.6875,-1.1666666666666667,25.9375,-1.3076923076923077,26.3125,0.0488997555012225 7088,2000-06-21,25.6875,25.9375,25.5,25.5,1087400.0,0.004889975550122161,-3.6666666666666665,-3.0,47.05882352941176,48.974332390325245,0.17088508370212097,0.15698582650288628,-0.19914368495312829,-2.6497127027218994,14.419949225330258,0.4375,0.008874737645218289,-0.1374999999999993,-0.8881576064394032,0.6131576064394046,-0.5128288032197013,0.23782880321970268,-1.1038756545520023,31.818181818181817,-20.50985349069131,0.3753288032197021,6,0.25,-0.0625,-0.65625,-1.71875,0.75,2,0.029197080291970767,1.2857142857142858,25.5625,-1.8,25.6875,-1.1666666666666667,25.9375,0.029197080291970767 7089,2000-06-22,25.9375,26.0,25.5625,25.875,1193200.0,0.009732360097323589,3.6666666666666665,0.3333333333333333,50.98039215686275,48.71289448182851,-0.011766549351420963,-0.1343598225582845,-0.34758620099236026,-2.86528256390255,12.569780125355958,0.4375,0.008078281302871915,0.13437499999999858,-0.5730515351481031,0.8418015351481003,-0.21933826757405228,0.48808826757404944,-1.3117981414609616,50.0,-5.010876139708131,0.35371326757405147,6,0.0,-0.3125,-0.90625,-1.96875,-0.0625,3,0.014457831325301207,-3.6666666666666665,25.6875,1.2857142857142858,25.5625,-1.8,25.6875,0.014457831325301207 7090,2000-06-23,26.0625,26.1875,25.75,25.75,945600.0,0.004819277108433662,-1.8,5.0,61.36363636363636,50.15095934094601,-0.13094040451385425,-0.2474337728286251,-0.399720231891159,-2.958767801792341,10.963848740591752,0.4375,0.015710534447055835,0.24374999999999858,-0.4724855904677625,0.9599855904677597,-0.11436779523388196,0.6018677952338791,-1.3955621786317423,86.66666666666667,24.57534655543646,0.3581177952338812,6,-0.125,-0.4375,-0.859375,-2.09375,0.6875,4,-0.0023980815347721673,3.6666666666666665,25.9375,-3.6666666666666665,25.6875,1.2857142857142858,25.5625,-0.0023980815347721673 7091,2000-06-26,26.25,26.3125,25.875,26.0625,648100.0,0.007194244604316502,1.8,0.6,54.054054054054056,50.477953001273,-0.366812635478297,-0.44806126362978205,-0.528806988590965,-3.1113468986495505,9.18300673593935,0.4375,0.055885746499722444,0.4250000000000007,-0.3045456408651468,1.1545456408651482,0.06022717956742696,0.7897728204325745,-1.5426509350591076,93.75,32.00817153029786,0.364772820432573,6,-0.34375,-0.625,-0.765625,-2.28125,1.375,0,0.004761904761904745,-1.8,26.0625,3.6666666666666665,25.9375,-3.6666666666666665,25.6875,0.004761904761904745 7092,2000-06-27,25.3125,26.1875,25.1875,26.125,1073200.0,-0.0357142857142857,1.1333333333333333,-4.333333333333333,47.61904761904761,51.16738702404036,0.48446225567630563,0.4795695663094861,0.47353573788817016,-2.155000403112467,7.99973190579035,1.0625,0.01467060076068094,-0.4906250000000014,-1.2550423477747756,0.2737923477747728,-0.8728336738873885,-0.10841632611261431,-0.5655479163579251,11.11111111111111,-48.67694691201473,0.38220867388738694,6,0.59375,0.3125,0.171875,-1.34375,3.515625,1,0.01975308641975304,1.8,26.25,-1.8,26.0625,3.6666666666666665,25.9375,0.01975308641975304 7093,2000-06-28,26.21875,26.3125,24.625,25.375,898700.0,0.03580246913580254,2.272727272727273,-1.0384615384615385,55.8974358974359,51.34646720312054,-0.3125893851885131,-0.4263908153795697,-0.3781674856568671,-3.0289592003298047,6.978008313287661,1.6875,0.0029505178528026477,0.4015625000000007,-0.38333687127404303,1.1864618712740445,0.009112814362978838,0.7940121856370226,0.46875,94.44444444444444,33.91953327042863,0.392449685637022,6,-0.59375,-0.59375,-0.734375,-2.1875,2.21875,2,-0.008343265792610244,1.1333333333333333,25.3125,1.8,26.25,-1.8,26.0625,-0.008343265792610244 7094,2000-06-29,25.5,26.3125,25.4375,25.9375,566700.0,-0.0274135876042908,-2.111111111111111,-0.5185185185185185,46.56862745098039,51.123933745292966,0.31154988673321427,0.26146271996606885,0.4040209499185039,-2.2817696670651735,5.788325076446113,0.875,-0.03982759936538116,-0.2890625,-1.0772553343235671,0.4991303343235671,-0.6831589171617836,0.10503391716178356,1.1462499999999984,51.85185185185185,-4.782216602870804,0.39409641716178406,6,-0.03125,0.125,-0.015625,-1.46875,3.390625,3,0.03676470588235303,2.272727272727273,26.21875,1.1333333333333333,25.3125,1.8,26.25,0.03676470588235303 7095,2000-06-30,24.625,26.25,24.25,25.4375,1614200.0,-0.03431372549019607,-1.56,1.8571428571428572,37.72727272727273,49.81423481423481,1.0960544897377567,1.0992983055997172,1.3275551619565817,-1.3801356519702779,5.033491839334979,2.0,0.03472800813956667,-1.1046875000000007,-2.04891228471973,-0.16046271528027134,-1.5767998923598654,-0.632575107640136,1.9808249999999994,18.181818181818183,-32.318270071257714,0.472112392359864,6,0.65625,0.84375,1.0,-0.59375,4.1875,4,0.050761421319796884,-2.111111111111111,25.5,2.272727272727273,26.21875,1.1333333333333333,25.3125,0.050761421319796884 7096,2000-07-03,25.3125,25.5625,24.8125,24.875,591900.0,0.027918781725888353,-1.6666666666666667,-0.5384615384615384,44.11764705882352,49.48743742861389,0.3908709658448686,0.47555988064208066,0.6774301536880536,-2.0367334641328405,5.58772927482016,0.9375,-0.05191748737617985,-0.4421874999999993,-1.30732814684065,0.42295314684065133,-0.8747578234203246,-0.00961717657967398,1.1990920000000003,51.515151515151516,3.3827607798772306,0.43257032342032553,7,-0.03125,0.15625,0.3125,-1.28125,3.171875,0,0.05679012345679002,-1.56,24.625,-2.111111111111111,25.5,2.272727272727273,26.21875,0.05679012345679002 7097,2000-07-05,25.125,26.125,24.9375,25.375,557800.0,-0.007407407407407418,-2.8,-0.5714285714285714,48.61111111111111,49.659913826580485,0.5696947049049292,0.6366312361389106,0.8505252186857248,-1.8081304397874192,6.322758899505344,1.1875,-0.07469130084481534,-0.5921875000000014,-1.4993671502144608,0.3149921502144579,-1.045777325107231,-0.13859767489277175,1.296128320000001,42.42424242424242,-9.063564697957005,0.4535898251072291,7,0.15625,0.34375,0.6875,-0.96875,3.140625,2,0.09950248756218905,-1.6666666666666667,25.3125,-1.56,24.625,-2.111111111111111,25.5,0.09950248756218905 7098,2000-07-06,25.5,25.625,25.0625,25.125,655000.0,0.014925373134328401,-1.25,-1.5,43.36734693877551,48.81401991345968,0.18472681178574035,0.27058167787686926,0.4349577668617073,-2.144419256690526,7.0261596545157765,0.5625,-0.07977335856148571,-0.2140625000000007,-1.1239124279812245,0.6957874279812231,-0.6689874639906108,0.2408624639906094,0.8342831872000005,60.60606060606061,11.592863689439476,0.4549249639906116,7,-0.21875,-0.03125,0.390625,-1.3125,3.0625,3,0.13051470588235303,-2.8,25.125,-1.6666666666666667,25.3125,-1.56,24.625,0.13051470588235303 7099,2000-07-07,26.0625,26.125,25.125,25.375,1297300.0,0.022058823529411686,1.4615384615384615,1.8333333333333333,50.990099009900995,47.66140465193352,-0.40026991913645915,-0.2609980327115977,-0.18054362941193958,-2.667538000343651,7.231244075184148,1.0,-0.04138439213519263,0.3203125,-0.5964258096006994,1.2370508096006994,-0.1380566548003479,0.7786816548003479,0.18841185971200147,90.625,40.012530026116174,0.4583691548003489,7,-0.78125,-0.59375,0.0,-1.875,2.6875,4,0.09112709832134303,-1.25,25.5,-2.8,25.125,-1.6666666666666667,25.3125,0.09112709832134303 7100,2000-07-10,26.0625,26.4375,25.875,26.0625,821100.0,0.0,-2.0,0.0,53.092783505154635,47.554596813166924,-0.44730926727875797,-0.2647258199857099,-0.21851883911188352,-2.626758990909135,7.522082971092287,0.5625,-0.009662180214252913,0.3140624999999986,-0.6099579183635271,1.2380829183635242,-0.14794770918176425,0.7760727091817614,-1.8125,76.92307692307693,23.128337128493683,0.4620102091817624,7,-0.71875,-0.59375,0.015625,-1.875,3.125,0,0.10851318944844124,1.4615384615384615,26.0625,-1.25,25.5,-2.8,25.125,0.10851318944844124 7101,2000-07-11,26.3125,26.3125,25.75,26.0,540200.0,0.00959232613908867,2.6,100.0,56.06060606060606,48.49254775111787,-0.7683069918182284,-0.5425422428918196,-0.46608946222387715,-2.8341122471127527,7.542525908131756,0.5625,-0.02080914720545124,0.5640624999999986,-0.3599579183635271,1.4880829183635242,0.10205229081823575,1.0260727091817614,-2.0187500000000007,91.66666666666666,32.94741006600252,0.4620102091817624,7,-0.96875,-0.84375,-0.171875,-2.125,2.640625,1,0.09501187648456066,-2.0,26.0625,1.4615384615384615,26.0625,-1.25,25.5,0.09501187648456066 7102,2000-07-12,25.75,26.1875,25.6875,26.125,809400.0,-0.02137767220902609,1.0,-1.2,50.471698113207545,47.88968799731472,-0.15334735960389878,-0.015282748445091698,0.08832396387034791,-2.252760337907411,7.3272234449974745,0.625,-0.12818718180621502,0.0234375,-0.8772372744564478,0.9241122744564478,-0.4268998872282239,0.4737748872282239,-1.413375000000002,50.0,-11.621311777970256,0.4503373872282244,7,-0.40625,-0.28125,0.0625,-1.5625,3.125,2,0.1061893203883495,2.6,26.3125,-2.0,26.0625,1.4615384615384615,26.0625,0.1061893203883495 7103,2000-07-13,25.75,25.9375,25.375,25.75,412900.0,0.0,2.0,-0.0,48.529411764705884,48.107552921061995,-0.2534891823200418,0.020210400385458627,0.08611527253441409,-2.223737572444943,7.979781570444586,0.5625,-0.20243018177327698,0.001562499999998579,-0.8777677157264634,0.8808927157264606,-0.4381026078632324,0.44122760786322957,-1.371357500000002,47.61904761904761,-14.833137933878376,0.43966510786323076,7,-0.40625,-0.28125,-0.125,-1.5625,3.140625,3,0.09769417475728148,1.0,25.75,2.6,26.3125,-2.0,26.0625,0.09769417475728148 7104,2000-07-14,25.5625,26.25,25.4375,25.8125,627000.0,-0.007281553398058249,-2.25,-100.0,46.11650485436893,49.03968982407268,-0.06279475839713555,0.15667410415569094,0.2832863668668715,-2.007012518693138,8.303210545488346,0.8125,-0.1743142498999255,-0.1484375,-0.9896251296579379,0.6927501296579379,-0.569031314828969,0.27215631482896896,-1.1426803500000027,17.647058823529413,-40.01783224307304,0.42059381482896946,7,0.0625,-0.09375,-0.03125,-1.375,3.1875,4,0.11735941320293408,2.0,25.75,1.0,25.75,2.6,26.3125,0.11735941320293408 7105,2000-07-17,25.9375,26.3125,25.4375,25.5,811300.0,0.014669926650366705,-2.111111111111111,-1.75,47.64150943396226,49.43123008797699,-0.2593063560039326,-0.2301244985457025,-0.09763430970921405,-2.341328638561208,8.405227428689079,0.875,-0.2671835868408401,0.2265625,-0.6146251296579379,1.067750129657938,-0.19403131482896896,0.647156314828969,-1.4773267430000026,60.0,6.614615824121202,0.42059381482896946,7,-0.25,-0.46875,-0.40625,-1.75,2.6875,0,0.10843373493975905,-2.25,25.5625,2.0,25.75,1.0,25.75,0.10843373493975905 7106,2000-07-18,26.0,26.4375,25.625,26.1875,575400.0,0.002409638554216942,1.3636363636363635,-0.42857142857142855,55.978260869565226,50.24980228336078,-0.23918121633857226,-0.2824961132408177,-0.14933184180041792,-2.345403197674308,8.756105284963471,0.8125,-0.2354985931289022,0.2734375,-0.5774702486488152,1.1243452486488152,-0.15201637432440762,0.6988913743244076,-1.5002802081400013,58.82352941176471,0.08698587645461942,0.4254538743244078,7,-0.25,-0.53125,-0.515625,-1.8125,2.75,1,0.12259615384615374,-2.111111111111111,25.9375,-2.25,25.5625,2.0,25.75,0.12259615384615374 7107,2000-07-19,26.8125,26.875,26.0625,26.1875,1002300.0,0.03125,1.1666666666666667,-3.3333333333333335,55.24861878453039,51.56994359955577,-0.8796397117387116,-1.0504023565571465,-0.9554694198978098,-3.0821846007674267,9.186747989919898,0.875,-0.030965447986858408,1.0234375,0.04865787746982164,1.9982171225301784,0.5360476887349108,1.5108273112650892,-2.2740246039771996,95.83333333333334,39.894584259067116,0.4873898112650888,7,-0.8125,-1.25,-1.3125,-2.625,1.5,2,0.07983682983682994,1.3636363636363635,26.0,-2.111111111111111,25.9375,-2.25,25.5625,0.07983682983682994 7108,2000-07-20,26.4375,27.5625,26.25,27.5,778300.0,-0.013986013986013957,1.2105263157894737,-1.7,58.8235294117647,52.44032475531841,-0.3997033330694819,-0.6496407147890864,-0.5722887411956563,-2.6438553151624262,10.087011603339766,1.3125,0.07640458821448348,0.6109374999999986,-0.40425851263944423,1.6261335126394414,0.10333949368027717,1.11853550631972,-1.8055636198181126,47.05882352941176,-9.008714701635931,0.5075980063197221,7,0.03125,-0.53125,-0.875,-2.25,1.5,3,0.09219858156028371,1.1666666666666667,26.8125,1.3636363636363635,26.0,-2.111111111111111,25.9375,0.09219858156028371 7109,2000-07-21,26.3125,26.875,26.125,26.5,590700.0,-0.004728132387706863,-1.6666666666666667,0.17647058823529413,68.4931506849315,54.1514766641825,-0.2631885682473012,-0.5218623387476242,-0.4524811259535042,-2.4536140734537035,10.938611560713818,0.75,0.1618279433829528,0.4671875000000014,-0.5702441321798979,1.5046191321799007,-0.05152831608994646,0.9859033160899493,-1.5047298026290257,41.17647058823529,-18.870257281997773,0.5187158160899495,7,0.15625,-0.40625,-0.75,-2.125,2.25,4,0.09798099762470303,1.2105263157894737,26.4375,1.1666666666666667,26.8125,1.3636363636363635,26.0,0.09798099762470303 7110,2000-07-24,26.0,26.1875,25.8125,26.0625,409500.0,-0.01187648456057011,1.4,0.3333333333333333,58.208955223880594,54.39018212676856,0.0441570541144074,-0.2258649750492836,-0.1610010641519537,-2.0660502472818862,11.433952634984433,0.5,0.2589418818149696,0.15781249999999858,-0.8772383107919808,1.192863310791978,-0.3597129053959911,0.6753379053959883,-1.0269460144712852,19.35483870967742,-40.04555612151054,0.5175254053959895,7,0.46875,-0.09375,-0.4375,-1.8125,2.3125,0,0.10576923076923084,-1.6666666666666667,26.3125,1.2105263157894737,26.4375,1.1666666666666667,26.8125,0.10576923076923084 7111,2000-07-25,26.375,26.6875,25.9375,25.9375,676100.0,0.014423076923076872,-2.4285714285714284,-7.0,64.28571428571428,55.925072812602636,-0.3587738896096866,-0.622959594203202,-0.5389927646969284,-2.380008847132782,12.002809209679159,0.75,0.2692355836182543,0.5265625000000007,-0.5202989983418789,1.5734239983418803,0.0031317508290591434,1.0499932491709423,-1.2465792536030094,32.142857142857146,-28.190220428425697,0.5234307491709403,7,0.09375,-0.46875,-0.8125,-2.1875,2.0625,1,0.08530805687203791,1.4,26.0,-1.6666666666666667,26.3125,1.2105263157894737,26.4375,0.08530805687203791 7112,2000-07-26,25.8125,26.5,25.75,26.3125,873200.0,-0.021327014218009532,-1.4,-1.1428571428571428,53.424657534246585,56.46898900921827,0.2386172243379754,-0.022219422889982354,0.015932423297240206,-1.7710940142340093,12.506667655627249,0.75,0.2504150635948257,-0.06093750000000142,-1.0773478744758762,0.9554728744758734,-0.5691426872379388,0.447267687237936,-0.5380344983868284,3.4482758620689653,-54.501845130597175,0.5082051872379373,7,0.6875,0.09375,-0.078125,-1.625,3.140625,2,0.11380145278450371,-2.4285714285714284,26.375,1.4,26.0,-1.6666666666666667,26.3125,0.11380145278450371 7113,2000-07-27,26.0,26.4375,25.875,26.0,632400.0,0.007263922518159882,-3.5,-0.0,49.25373134328358,56.81756973020878,0.10092211764362702,-0.23921244487195992,-0.1710751883352799,-1.899640250684783,12.391665827317421,0.625,0.19132824437158646,0.1374999999999993,-0.8679129813951967,1.1429129813951953,-0.3652064906975987,0.6402064906975973,-0.5882524284836173,22.22222222222222,-30.289599947510915,0.5027064906975979,7,0.5,-0.09375,-0.265625,-1.8125,2.890625,3,0.08894230769230771,-1.4,25.8125,-2.4285714285714284,26.375,1.4,26.0,0.08894230769230771 7114,2000-07-28,26.4375,26.5625,25.875,25.875,535800.0,0.016826923076923128,-1.4444444444444444,100.0,54.054054054054056,57.53007468799676,-0.22284044518326596,-0.6354562958128795,-0.5828401590754062,-2.262070627390372,12.32559036401146,0.6875,0.22749094862280828,0.5281249999999993,-0.4934152135475749,1.5496652135475735,0.017354893226212198,1.0388951067737864,-0.8967072827745994,73.33333333333333,22.921699273259023,0.5107701067737869,7,0.15625,-0.53125,-0.65625,-2.25,3.0,4,0.05673758865248235,-3.5,26.0,-1.4,25.8125,-2.4285714285714284,26.375,0.05673758865248235 7115,2000-07-31,25.875,26.75,25.75,26.5,786000.0,-0.021276595744680882,-1.2857142857142858,-1.1111111111111112,45.56962025316456,56.373559063952236,0.36862661821187714,0.02686976258289775,-0.0086703086811184,-1.6280077393076056,11.175503514969588,1.0,0.2695644157026251,-0.09687500000000071,-0.9215310287717351,0.7277810287717337,-0.5092030143858679,0.3154530143858665,-0.2129048458081222,12.5,-31.34262959358638,0.4123280143858666,7,0.78125,0.03125,-0.09375,-1.6875,4.0625,0,0.10386473429951693,-1.4444444444444444,26.4375,-3.5,26.0,-1.4,25.8125,0.10386473429951693 7116,2000-08-01,26.75,27.125,26.125,26.25,1564300.0,0.033816425120772875,-1.6666666666666667,-0.8,59.523809523809526,56.848580257205484,-0.43448897593717817,-0.774630235958945,-0.8615922748037512,-2.430619982312752,10.120388572354676,1.25,0.3727291883919399,0.7062500000000007,-0.12696271056839237,1.5394627105683938,0.2896436447158024,1.122856355284199,-1.0,72.72727272727273,28.43814011779692,0.416606355284197,8,-0.09375,-0.84375,-0.96875,-2.0625,3.3125,1,0.05841121495327095,-1.2857142857142858,25.875,-1.4444444444444444,26.4375,-3.5,26.0,0.05841121495327095 7117,2000-08-02,27.625,27.625,26.8125,26.875,1236100.0,0.032710280373831724,1.1666666666666667,1.5,65.3061224489796,57.568868372451576,-1.3210365556265096,-1.5312408891743772,-1.7361293843458654,-3.2373887161494537,10.023263847267176,0.875,0.4667546105330658,1.4562500000000007,0.46774701169149324,2.444752988308508,0.9619985058457488,1.9505014941542527,-1.875,100.0,53.813320952087686,0.4942514941542533,8,-0.9375,-1.6875,-1.859375,-2.375,2.90625,2,0.02941176470588225,-1.6666666666666667,26.75,-1.2857142857142858,25.875,-1.4444444444444444,26.4375,0.02941176470588225 7118,2000-08-03,28.828125,29.125,28.125,28.125,2082600.0,0.04355203619909509,-1.8444444444444446,0.9375,72.86652078774617,58.05479838387542,-2.4019836935082743,-2.6058502364025884,-2.910697441992646,-4.3586059587434605,10.355910495558318,1.5,0.5334502186640826,2.4929687499999993,0.9912059768532764,3.994731523146722,1.7420873634266378,3.2438501365733607,-2.9281250000000014,91.20370370370371,39.69647605384408,0.7508813865733618,8,-1.390625,-2.140625,-3.0625,-3.515625,2.8125,3,0.0043360433604335835,1.1666666666666667,27.625,-1.6666666666666667,26.75,-1.2857142857142858,25.875,0.0043360433604335835 7119,2000-08-04,28.4375,28.8125,27.4375,28.625,1193500.0,-0.013550135501354976,3.888888888888889,-0.26666666666666666,67.46724890829694,59.083497682143914,-1.8754517140845621,-2.137778216973345,-2.505540164322184,-3.8865151761305086,11.028082846861196,1.390625,0.5426575695841294,1.9835937500000007,0.2198590259529425,3.747328474047059,1.1017263879764734,2.865461112023528,-2.215,79.62962962962963,27.990595807642023,0.8818673620235286,8,-1.0,-1.75,-2.8125,-3.125,2.5,4,0.015934065934065877,-1.8444444444444446,28.828125,1.1666666666666667,27.625,-1.6666666666666667,26.75,0.015934065934065877 7120,2000-08-07,28.890625,28.9375,27.9375,28.0625,768400.0,0.015934065934065877,1.1694915254237288,-4.416666666666667,69.1511387163561,59.62410039665968,-2.0958186141187305,-2.4961421460408317,-2.9184192097909474,-4.272675479345455,12.177583180704307,1.0,0.5749453370593471,2.2953125000000014,0.23513388213694242,4.35549111786306,1.265223191068472,3.325401808931531,-2.3778749999999995,92.1875,39.74470004741751,1.0300893089315304,8,-1.453125,-2.203125,-3.34375,-3.578125,1.421875,0,0.018929150892374347,3.888888888888889,28.4375,-1.8444444444444446,28.828125,1.1666666666666667,27.625,0.018929150892374347 7121,2000-08-08,28.8125,28.8125,28.3125,28.6875,684800.0,-0.0027041644131963194,7.0,0.1509433962264151,64.67889908256882,60.874571679806586,-1.827784052784743,-2.3411523826683656,-2.8122155105987403,-4.138337651543061,13.241397161071708,0.578125,0.5762015910206735,2.0921875000000014,-0.18742618856196813,4.371801188561971,0.9523806557190149,3.231994344280988,-2.038525,86.48648648648648,37.899258769454676,1.139806844280985,8,-1.375,-1.84375,-3.4375,-3.3125,0.5625,1,0.0390455531453362,1.1694915254237288,28.890625,3.888888888888889,28.4375,-1.8444444444444446,28.828125,0.0390455531453362 7122,2000-08-09,28.484375,28.75,28.375,28.625,383400.0,-0.011388286334056419,-1.0869565217391304,-1.125,65.1270207852194,62.63827050668834,-1.207810260315945,-1.8948198366319673,-2.4471565102110944,-3.749349490107228,14.287090012985114,0.4375,0.6656343457123768,1.6273437500000014,-0.7337711974835912,3.988458697483594,0.4467862762582051,2.8079012237417977,-1.4752975,62.03703703703704,12.708865100789353,1.1805574737417954,8,-1.046875,-1.453125,-3.109375,-2.984375,-0.171875,2,0.0554031815688425,7.0,28.8125,1.1694915254237288,28.890625,3.888888888888889,28.4375,0.0554031815688425 7123,2000-08-10,28.265625,28.625,27.875,28.375,1381900.0,-0.0076796489303345705,1.4615384615384615,0.7777777777777778,64.2369020501139,63.7696980618061,-0.7083775459007775,-1.5578122098804457,-2.1992975150625433,-3.456419199281992,14.73486616497181,0.75,0.6982886993880086,1.2828124999999986,-1.0979349604407176,3.6635599604407147,0.0924387697796405,2.4731862302203567,-1.044955250000001,55.208333333333336,4.648717737828157,1.1903737302203588,8,-0.828125,-1.171875,-2.890625,-2.390625,-0.59375,3,0.08015478164731893,-1.0869565217391304,28.484375,7.0,28.8125,1.1694915254237288,28.890625,0.08015478164731893 7124,2000-08-11,28.5625,28.8125,28.3125,28.3125,646000.0,0.010503040353786686,-3.0,-2.2857142857142856,68.72146118721462,66.3421248322561,-0.7511089089547767,-1.7058719138581502,-2.467043382191644,-3.6746386082607003,15.719672315388378,0.546875,0.8525563299763732,1.4296875,-0.9523031639251371,3.811678163925137,0.23869216803743143,2.6206828319625686,-1.1513972250000002,64.70588235294117,9.777759187935118,1.190995331962569,8,-0.9375,-1.4375,-3.1875,-2.5625,-2.6875,4,0.1077680525164113,1.4615384615384615,28.265625,-1.0869565217391304,28.484375,7.0,28.8125,0.1077680525164113 7125,2000-08-14,28.75,29.0625,28.0,28.0,847000.0,0.006564551422319376,-1.8333333333333333,3.0,67.84037558685446,67.26618772814999,-0.5452404397429618,-1.7622124933995664,-2.614575423046041,-3.77959829320109,16.677578101933534,1.0625,1.0408811012326993,1.4765625,-0.9401313424818518,3.893256342481852,0.26821557875907587,2.684909421240924,-1.1675075025000012,73.68421052631578,15.21816983099879,1.2083469212409252,8,-0.78125,-1.5,-3.375,-2.75,-5.9375,0,0.07608695652173902,-3.0,28.5625,1.4615384615384615,28.265625,-1.0869565217391304,28.484375,0.07608695652173902 7126,2000-08-15,29.1875,29.4375,28.4375,28.5,833900.0,0.01521739130434785,-1.4615384615384615,0.9166666666666666,75.83732057416267,68.43632085317034,-0.6712041451648929,-2.0539774863327764,-2.973961701841205,-4.130178024608654,18.003362572152053,1.0,1.2001665236444197,1.7546874999999993,-0.7279226601413527,4.237297660141351,0.5133824199293215,2.995992580070677,-1.4507567522500011,84.0,17.80728524453218,1.2413050800706764,8,-0.75,-1.78125,-3.78125,-3.1875,-6.0,1,0.03854389721627416,-1.8333333333333333,28.75,-3.0,28.5625,1.4615384615384615,28.265625,0.03854389721627416 7127,2000-08-16,28.953125,29.3125,28.9375,29.25,649400.0,-0.008029978586723718,-1.2857142857142858,-0.4318181818181818,72.44655581947744,68.38965807891825,-0.2554899120098213,-1.7402321545064972,-2.6968386940654234,-3.8133549906539663,19.22658254912212,0.375,1.4700957254167513,1.4132812500000007,-1.1402870053447032,3.9668495053447046,0.13649712232765054,2.690065377672351,-1.0122909419800017,69.0,-2.6408930905109287,1.2767841276723515,8,-0.515625,-1.546875,-3.546875,-3.046875,-2.953125,2,0.014570966001079322,-1.4615384615384615,29.1875,-1.8333333333333333,28.75,-3.0,28.5625,0.014570966001079322 7128,2000-08-17,28.875,29.1875,28.6875,28.8125,516900.0,-0.002698327037236936,-2.2,-0.21052631578947367,69.59798994974875,68.62640708352401,-0.18999661291455183,-1.5495805112677772,-2.5659177839552996,-3.6504033274479823,19.539765711129746,0.5,1.6070106293390047,1.2132812500000014,-1.351409625846749,3.777972125846752,-0.06906418792337377,2.4956266879233766,-0.7545660289424028,60.86956521739131,-10.121136640485759,1.2823454379233756,8,-0.21875,-1.46875,-3.46875,-3.21875,-2.5,3,-0.01948051948051943,-1.2857142857142858,28.953125,-1.4615384615384615,29.1875,-1.8333333333333333,28.75,-0.01948051948051943 7129,2000-08-18,28.890625,29.125,28.75,28.875,426100.0,0.00054112554112562,-1.8235294117647058,0.25,76.5840220385675,69.45228300821418,-0.15040284235005075,-1.4357682032506531,-2.5254619026150706,-3.5762578414099657,20.05845176769998,0.375,1.638186780552381,1.1000000000000014,-1.4381829195105311,3.638182919510534,-0.16909145975526485,2.3690914597552677,-0.6121431054693147,61.95652173913043,-15.754036012736812,1.2690914597552667,8,-0.234375,-1.453125,-3.484375,-3.296875,-1.578125,4,-0.04218496484586265,-2.2,28.875,-1.2857142857142858,28.953125,-1.4615384615384615,29.1875,-0.04218496484586265 7130,2000-08-21,28.75,28.875,28.5625,28.75,495500.0,-0.004867495943753353,1.5,0.0,70.25316455696202,70.07164583870231,-0.035563100423768645,-1.1368431952805693,-2.3433379202550597,-3.347764608772465,20.958287128705827,0.328125,1.4909400313608927,0.8218749999999986,-1.6033089661636275,3.2470589661636247,-0.39071698308181624,2.0344669830818134,-0.33243593281299866,31.25,-45.14563288463093,1.2125919830818135,8,-0.09375,-1.3125,-3.203125,-3.15625,-3.359375,0,-0.09999999999999998,-1.8235294117647058,28.890625,-2.2,28.875,-1.2857142857142858,28.953125,-0.09999999999999998 7131,2000-08-22,28.625,28.6875,28.5,28.5,411700.0,-0.004347826086956497,-2.0,100.0,61.94029850746269,69.71756558561823,0.06709920719699625,-0.8797407857640778,-2.1895250501100776,-3.137725029770106,21.27534148039956,0.25,1.41333467704235,0.5843750000000014,-1.7442803396305315,2.9130303396305344,-0.5799526698152633,1.7487026698152661,0.8125,15.384615384615385,-55.62826166745519,1.164327669815266,8,0.03125,-1.09375,-3.046875,-3.03125,-4.0,1,-0.20305676855895194,1.5,28.75,-1.8235294117647058,28.890625,-2.2,28.875,-0.20305676855895194 7132,2000-08-23,28.75,28.75,28.4375,28.5,523900.0,0.004366812227074135,1.5,2.0,48.74371859296483,67.99610075704611,-0.01817024255378996,-0.8151817642098926,-2.2796358699406376,-3.1721034560832635,21.888789127242497,0.3125,1.2766706749997923,0.5625,-1.5333478296384833,2.6583478296384833,-0.48542391481923985,1.6104239148192399,0.6687499999999993,41.66666666666667,-25.685448187226157,1.0479239148192412,8,-0.03125,-1.15625,-3.140625,-3.15625,-4.546875,2,-0.1934782608695652,-2.0,28.625,1.5,28.75,-1.8235294117647058,28.890625,-0.1934782608695652 7133,2000-08-24,28.3125,28.75,28.1875,28.6875,400700.0,-0.01521739130434785,1.25,-1.5,48.01980198019802,65.69591640071093,0.4768210584191799,-0.20612004759072278,-1.7834029577178256,-2.6505956494146865,22.382202022067585,0.5625,1.1844581880100655,0.009374999999998579,-1.8160496531900563,1.8347996531900534,-0.9033373265950289,0.922087326595026,1.0670000000000002,13.333333333333334,-50.2984521096765,0.9127123265950273,8,0.40625,-0.71875,-2.53125,-2.71875,-3.5625,3,-0.08167770419426046,1.5,28.75,-2.0,28.625,1.5,28.75,-0.08167770419426046 7134,2000-08-25,27.9375,28.3125,27.75,28.3125,358800.0,-0.013245033112582738,2.0,1.0,34.517766497461935,61.9934042796673,0.8424321641773567,0.3025288836179989,-1.385054553938808,-2.2028950535581657,22.59059406466321,0.5625,1.1003501290731812,-0.4406250000000007,-2.054281001380044,1.1730310013800427,-1.2474530006900224,0.366203000690021,1.3704800000000006,16.666666666666664,-41.56214468876657,0.8068280006900214,8,0.65625,-0.34375,-1.75,-2.03125,-3.6875,4,-0.055928411633109576,1.25,28.3125,1.5,28.75,-2.0,28.625,-0.055928411633109576 7135,2000-08-28,28.5625,28.9375,27.875,28.0,490200.0,0.02237136465324374,-1.6153846153846154,-1.5,46.55172413793104,58.73944912008601,0.2101363560974221,-0.11679513556699561,-1.9668729816349604,-2.745832308408005,22.796020641998,1.0625,1.0520151208239419,0.05000000000000071,-1.0526936964353517,1.1526936964353531,-0.5013468482176755,0.6013468482176769,0.6208416000000021,68.42105263157895,13.197961143455728,0.5513468482176764,8,-0.03125,-0.96875,-2.375,-2.65625,-4.75,0,-0.043763676148796504,2.0,27.9375,1.25,28.3125,1.5,28.75,-0.043763676148796504 7136,2000-08-29,28.3125,28.75,28.25,28.5625,254000.0,-0.008752735229759279,-1.6666666666666667,-0.4444444444444444,47.57709251101321,55.97617541914555,0.36091939569352505,0.2701143049217336,-1.6676466404206778,-2.407404556299067,22.562359920223976,0.5,0.9358866585721017,-0.2781249999999993,-1.0161461138402892,0.4598961138402906,-0.6471355569201442,0.09088555692014566,0.7561742720000026,47.368421052631575,-6.703888771918159,0.3690105569201453,8,0.15625,-0.71875,-2.125,-2.40625,-4.6875,1,-0.10320088300220753,-1.6153846153846154,28.5625,2.0,27.9375,1.25,28.3125,-0.10320088300220753 7137,2000-08-30,28.4375,28.8125,28.0,28.0,465400.0,0.004415011037527616,-2.7142857142857144,-1.75,52.48868778280543,54.07514184504074,0.17331178116995716,0.220406122007212,-1.7369231076295861,-2.44135425248853,21.629971394997337,0.8125,0.8152636055167157,-0.19375000000000142,-0.782274442769566,0.3947744427695632,-0.4880122213847855,0.10051222138478266,0.5256803302400037,57.89473684210527,3.8022897627801697,0.2942622213847824,8,0.0,-0.84375,-2.25,-2.53125,-3.6875,2,-0.13406593406593403,-1.6666666666666667,28.3125,-1.6153846153846154,28.5625,2.0,27.9375,-0.13406593406593403 7138,2000-08-31,28.953125,29.25,28.25,28.25,866000.0,0.018131868131868067,-1.8444444444444446,1.6071428571428572,55.319148936170215,51.7123781669966,-0.36885478555473483,-0.3007960022684415,-2.193713808892234,-2.8779734025123958,19.61458369124375,1.0,0.6039354574307794,0.3156250000000007,-0.28424820480455537,0.9154982048045568,0.015688397597720893,0.6155616024022805,-1.203125,80.20833333333334,26.32413566009265,0.2999366024022789,8,-0.453125,-1.359375,-2.75,-3.046875,-3.890625,3,-0.16405828386400434,-2.7142857142857144,28.4375,-1.6666666666666667,28.3125,-1.6153846153846154,28.5625,-0.16405828386400434 7139,2000-09-01,28.890625,29.25,28.6875,29.125,413800.0,-0.0021586616297895045,1.3225806451612903,-0.3333333333333333,51.98237885462555,49.68229086673699,-0.34235731465773966,-0.21355765794798742,-2.0799522101012293,-2.7420165847650253,18.563439034822334,0.5625,0.4247504398714703,0.23046875,-0.3718222263815605,0.8327597263815605,-0.07067673819078024,0.5316142381907802,-1.1106249999999989,73.86363636363636,21.55521601053467,0.30114548819077963,9,-0.390625,-1.296875,-2.6875,-2.984375,-3.328125,4,-0.14332071389940504,-1.8444444444444446,28.953125,-2.7142857142857144,28.4375,-1.6666666666666667,28.3125,-0.14332071389940504 7140,2000-09-05,29.4375,29.5,28.75,28.75,626700.0,0.018929150892374347,-1.1818181818181819,-2.933333333333333,53.41880341880342,48.735458079108184,-0.8732905452333419,-0.7561285742574597,-2.5721837130470036,-3.2274761161719,17.474703019901007,0.75,0.28952067787927405,0.75,0.060335345601423285,1.4396646543985767,0.40516767280071164,1.0948323271992884,-1.6280999999999999,95.83333333333334,45.57011718543313,0.34483232719928797,9,-0.8125,-1.8125,-3.1875,-3.53125,-2.5625,1,-0.17622080679405516,1.3225806451612903,28.890625,-1.8444444444444446,28.953125,-2.7142857142857144,28.4375,-0.17622080679405516 7141,2000-09-06,29.9375,30.125,29.5,29.5625,1180300.0,0.01698513800424628,-1.5,0.5454545454545454,62.549800796812754,50.26946721286907,-1.3047407365210617,-1.2306194867166411,-3.016648151977595,-3.6715111911600786,16.593372123203622,0.6875,0.12415373371450045,1.1937500000000014,0.3060716450523877,2.081428354947615,0.7499108225261928,1.63758917747381,-2.0604760000000013,91.17647058823529,41.49534180515562,0.44383917747380697,9,-1.0,-1.8125,-3.65625,-4.03125,-3.0625,2,-0.20459290187891443,-1.1818181818181819,29.4375,1.3225806451612903,28.890625,-1.8444444444444446,28.953125,-0.20459290187891443 7142,2000-09-07,30.0625,30.25,29.9375,30.0,1215300.0,0.0041753653444676075,-2.3333333333333335,0.16666666666666666,64.96062992125985,52.1517814285426,-1.3678249017192137,-1.297870855324014,-3.0532920059924606,-3.7312676559129194,15.713224451918267,0.3125,0.032069718119316803,1.2398437499999986,0.18451408438578554,2.2951734156142116,0.7121789171928903,1.7675085828071069,-2.0505974400000007,90.625,40.60932108187254,0.5276648328071069,9,-1.0625,-1.53125,-3.78125,-4.15625,-2.0,3,-0.2141372141372141,-1.5,29.9375,-1.1818181818181819,29.4375,1.3225806451612903,28.890625,-0.2141372141372141 7143,2000-09-08,30.53125,30.625,30.0,30.0,1581900.0,0.015592515592515621,-1.3529411764705883,8.5,68.55123674911661,55.9332781231709,-1.663703377089,-1.6740104595958485,-3.4556328477221143,-4.14236341177412,15.726785259293614,0.625,0.024456295044924303,1.5953124999999986,0.32686717749506755,2.8637578225049296,0.9610898387475331,2.229535161252464,-2.3402996448000017,95.16129032258065,44.72873450999754,0.6342226612524648,9,-1.28125,-1.5,-4.21875,-4.59375,-2.15625,4,-0.1893551688843398,-2.3333333333333335,30.0625,-1.5,29.9375,-1.1818181818181819,29.4375,-0.1893551688843398 7144,2000-09-11,31.640625,31.75,30.5,30.5,1926300.0,0.0363357215967246,-1.1917808219178083,2.1470588235294117,76.81159420289855,59.29548590816729,-2.4502153533231095,-2.6782726267762307,-4.4611674362533265,-5.1790643144954345,15.898785913542321,1.25,0.10867531566603361,2.55078125,0.8129867901445209,4.288575709855479,1.6818840200722605,3.4196784799277395,-3.206269680320002,96.35416666666666,41.698406916176495,0.8688972299277392,9,-1.765625,-2.046875,-4.578125,-4.953125,-3.015625,0,-0.20790123456790122,-1.3529411764705883,30.53125,-2.3333333333333335,30.0625,-1.5,29.9375,-0.20790123456790122 7145,2000-09-12,30.9375,31.8125,30.3125,31.5625,3344700.0,-0.022222222222222254,1.6666666666666667,-0.547945205479452,69.3717277486911,61.717112045687045,-1.5363291599581004,-1.9002918210957702,-3.632023253416193,-4.409609893386669,16.441869686680903,1.5,0.22412097313514678,1.73828125,-0.17586264596008405,3.652425145960084,0.7812093020199562,2.695353197980044,-2.1052673186816016,62.16216216216216,2.4339887964378164,0.9570719479800424,9,-1.03125,-1.15625,-3.875,-4.25,-2.75,1,-0.17373737373737375,-1.1917808219178083,31.640625,-1.3529411764705883,30.53125,-2.3333333333333335,30.0625,-0.17373737373737375 7146,2000-09-13,30.3125,31.125,30.1875,30.875,2740600.0,-0.02020202020202022,-1.3076923076923077,0.9,62.077294685990346,62.782512812707594,-0.6680465565154208,-1.2508183392261891,-2.907831953381855,-3.7312208953557295,16.546434115102766,0.9375,0.4207082865674785,1.0570312500000014,-0.9207252738418887,3.0347877738418916,0.06815298807905634,2.0459095119209465,-1.063029894066176,20.0,-40.277325719177256,0.9888782619209447,9,-0.28125,-0.53125,-3.25,-3.625,-2.125,2,-0.11340206185567014,1.6666666666666667,30.9375,-1.1917808219178083,31.640625,-1.3529411764705883,30.53125,-0.11340206185567014 7147,2000-09-14,29.375,29.8125,29.0,29.75,946000.0,-0.030927835051546393,2.25,0.6666666666666666,57.62331838565023,63.03853164042759,0.4653605288751095,-0.2952285128989871,-1.8739447653184556,-2.770190068315724,15.991393685340363,1.3125,0.5190953438837802,0.09843749999999929,-1.874735268164713,2.0716102681647115,-0.888148884082355,1.0850238840823536,2.4375,13.333333333333334,-50.69758704618041,0.9865863840823555,9,0.875,0.40625,-2.171875,-2.6875,-1.5625,3,-0.08510638297872342,-1.3076923076923077,30.3125,1.6666666666666667,30.9375,-1.1917808219178083,31.640625,-0.08510638297872342 7148,2000-09-15,28.3125,29.0,28.125,28.25,2489500.0,-0.036170212765957444,-4.6,-0.16666666666666666,52.44897959183674,63.090376166784395,1.5951818108399571,0.7620398733948335,-0.7375058454797276,-1.7050679392662147,15.432163434194102,1.25,0.615527046260901,-0.9359375000000014,-2.948845578110255,1.0769705781102523,-1.94239153905513,0.07051653905512723,3.4437500000000014,5.084745762711865,-62.25493574680104,1.0064540390551275,9,1.65625,1.46875,-1.078125,-1.625,0.75,4,-0.008830022075055233,2.25,29.375,-1.3076923076923077,30.3125,1.6666666666666667,30.9375,-0.008830022075055233 7149,2000-09-18,27.671875,28.375,27.375,28.375,1304600.0,-0.022626931567328867,1.8444444444444446,-11.25,44.19551934826884,62.06556682561388,2.2850432272007737,1.3772921364984754,-0.04699541437466337,-1.0745009141237247,15.10063297629252,1.0,0.6737553570388606,-1.515625,-3.644588022842818,0.613338022842818,-2.580106511421409,-0.451143488578591,3.9391250000000007,6.690140845070422,-58.01303502236866,1.0644815114214097,9,1.921875,1.921875,-0.40625,-0.984375,1.515625,0,0.02540937323546011,-4.6,28.3125,2.25,29.375,-1.3076923076923077,30.3125,0.02540937323546011 7150,2000-09-19,25.875,27.4375,25.3125,27.4375,1627300.0,-0.06493506493506496,1.72,2.2222222222222223,36.779661016949156,59.202217961184594,3.937505018898701,3.1070350460131984,1.7799137017630393,0.7097488343666996,15.62885735676321,2.359375,0.6368574676670669,-3.1687499999999993,-5.760122959608459,-0.5773770403915393,-4.4644364798042275,-1.873063520195771,5.481840000000002,9.67741935483871,-54.85484976186509,1.2956864798042294,9,2.6875,2.6875,1.5,0.8125,1.6875,1,0.106280193236715,1.8444444444444446,27.671875,-4.6,28.3125,2.25,29.375,0.106280193236715 7151,2000-09-20,22.8125,25.875,22.3125,25.75,4401900.0,-0.11835748792270528,1.2352941176470589,1.88,26.863753213367616,54.969231660307685,6.574406215821753,6.02041989727817,4.829421058470736,3.7606481098194955,16.80183610157142,3.5625,0.535876284783285,-5.940625000000001,-9.748128196598216,-2.133121803401785,-7.84437659829911,-4.036873401700891,8.060792800000002,6.666666666666667,-56.28015415329066,1.9037515982991082,9,4.25,4.25,4.796875,3.875,4.3125,2,0.2356164383561643,1.72,25.875,1.8444444444444446,27.671875,-4.6,28.3125,0.2356164383561643 7152,2000-09-21,23.1875,23.5,22.3125,22.9375,3045500.0,0.016438356164383494,1.7142857142857142,-0.0851063829787234,26.007802340702213,50.24218339270608,5.723519431676124,5.488734656099595,4.463651898400965,3.3741143255411146,18.03820407528284,1.1875,0.3774998037978392,-5.287500000000001,-9.836420852361904,-0.7385791476380987,-7.561960426180953,-3.01303957381905,6.829713520000002,13.084112149532709,-45.7096630642071,2.2744604261809522,9,3.875,3.875,4.734375,3.65625,3.9375,3,0.21563342318059298,1.2352941176470589,22.8125,1.72,25.875,1.8444444444444446,27.671875,0.21563342318059298 7153,2000-09-22,26.0,26.0,23.625,23.625,2866900.0,0.12129380053908356,1.0,9.5,40.211640211640216,46.175521838121824,2.4592874141019934,2.6288895939211265,1.69325455397977,0.5693118386868079,18.9921604037831,2.8125,0.18220981216091658,-2.359375,-7.041301511091717,2.322551511091717,-4.700338255545859,-0.0184117444541414,3.246742168000001,60.824742268041234,3.7745613385593373,2.3409632555458586,9,1.0625,1.0625,1.921875,0.84375,1.125,4,0.06971153846153855,1.7142857142857142,23.1875,1.2352941176470589,22.8125,1.72,25.875,0.06971153846153855 7154,2000-09-25,26.375,27.375,25.75,27.375,2222100.0,0.014423076923076872,2.25,-0.42105263157894735,39.50749464668094,42.85727371567626,1.406743038403171,2.245981704145862,1.3716274180803865,0.21125373277826043,20.102674397492066,1.625,-0.04897272384910778,-1.90625,-6.669260229609918,2.856760229609918,-4.287755114804959,0.4752551148049591,2.1783179512000004,79.26829268292683,26.003458556401796,2.381505114804958,9,0.34375,0.6875,1.65625,0.46875,0.5625,0,0.1018957345971565,1.0,26.0,1.7142857142857142,23.1875,1.2352941176470589,22.8125,0.1018957345971565 7155,2000-09-26,27.3125,27.375,26.3125,26.375,1566700.0,0.035545023696682554,1.0,-0.9375,41.268191268191266,40.54515111369858,-0.11067780492942347,1.275424974070141,0.4874053265151481,-0.7136603268619588,20.637239073434813,1.0625,-0.3477262681037381,-0.90625,-5.686494777370633,3.8739947773706334,-3.2963723886853167,1.4838723886853167,0.6167361560800018,98.76543209876543,48.21848231858027,2.3901223886853167,9,-1.25,-0.25,0.734375,-0.46875,0.75,1,0.06864988558352403,2.25,26.375,1.0,26.0,1.7142857142857142,23.1875,0.06864988558352403 7156,2000-09-27,25.390625,26.75,24.125,26.5,4164800.0,-0.0703661327231121,2.262135922330097,-1.1833333333333333,36.1188486536676,38.15576558792272,1.1617812726177377,3.12752668434905,2.439309484526234,1.2177363534433745,21.592477015588113,3.1875,-0.8950671870065143,-2.6820312500000014,-7.626004719149243,2.261942219149237,-5.154017984574622,-0.2100445154253805,1.984375,60.802469135802475,14.692058137646931,2.4719867345746196,9,0.265625,1.671875,2.65625,1.453125,2.296875,2,0.08553846153846156,1.0,27.3125,2.25,26.375,1.0,26.0,0.08553846153846156 7157,2000-09-28,24.625,26.0,24.3125,25.5,3939600.0,-0.030153846153846198,-1.25,0.7887323943661971,32.755474452554736,35.967598350224726,1.3217580134721416,3.7870478817766227,3.200492838439267,1.9815420001370612,23.010880942249184,1.6875,-1.4260136717720826,-3.2570312500000007,-8.430447402155977,1.9163849021559756,-5.843739326077991,-0.6703231739220108,2.75,26.666666666666668,-12.692242850080763,2.586708076077989,9,0.71875,2.4375,3.46875,2.21875,2.5,3,0.10152284263959399,2.262135922330097,25.390625,1.0,27.3125,2.25,26.375,0.10152284263959399 7158,2000-09-29,24.203125,24.875,24.125,24.75,1608900.0,-0.017131979695431454,-1.1333333333333333,0.625,27.376425855513304,34.098810184363,1.228619356608096,4.042057216630596,3.625021611285078,2.402119834237908,23.92469490794448,0.75,-1.9262305629930516,-3.44140625,-8.839048993215627,1.956236493215627,-6.1402276216078135,-0.7425848783921865,2.6656249999999986,2.403846153846154,-28.51678880042495,2.6988213716078135,9,0.671875,2.859375,3.953125,2.640625,3.046875,4,0.12072304712717874,-1.25,24.625,2.262135922330097,25.390625,1.0,27.3125,0.12072304712717874 7159,2000-10-02,24.75,24.9375,23.625,24.25,1576100.0,0.022595222724338226,2.0,-0.9142857142857143,30.99808061420346,33.4564123618357,0.24997734602956,3.340332363849008,3.091239574595562,1.8511268699296188,24.971426506831317,1.3125,-2.3596509859244534,-2.6875,-8.200306561472175,2.825306561472175,-5.443903280736087,0.06890328073608742,1.6631249999999973,30.0,2.905992044840062,2.7564032807360865,10,0.09375,2.3125,3.40625,2.09375,1.8125,0,0.09595959595959602,-1.1333333333333333,24.203125,-1.25,24.625,2.262135922330097,25.390625,0.09595959595959602 7160,2000-10-03,24.25,24.9375,24.0,24.75,1377000.0,-0.02020202020202022,1.1428571428571428,-1.0,31.237911025145067,33.942429896477634,0.5534292947313624,3.617228561559873,3.6088667931054985,2.3380719428555246,25.733443887736218,0.9375,-2.723197565007837,-2.9281250000000014,-8.53210986628747,2.675859866287471,-5.7301174331437394,-0.1261325668562634,1.7530624999999986,20.0,-7.66123773319012,2.8019924331437362,10,0.59375,2.8125,3.84375,2.59375,2.4375,1,0.11082474226804129,2.0,24.75,-1.1333333333333333,24.203125,-1.25,24.625,0.11082474226804129 7161,2000-10-04,23.8125,24.5,23.4375,24.25,1651600.0,-0.01804123711340211,1.2666666666666666,0.875,32.23552894211578,34.634399518856924,1.2825729614563528,3.765384465744688,4.047184438039643,2.766826065992447,25.86965882181454,1.0625,-3.0054487695802976,-3.0593749999999993,-8.697769140785311,2.579019140785313,-5.878572070392654,-0.24017792960734496,1.8215062499999988,14.634146341463413,-14.22647153499134,2.819197070392655,10,1.59375,3.25,4.25,3.03125,3.0,2,0.17847769028871396,1.1428571428571428,24.25,2.0,24.75,-1.1333333333333333,24.203125,0.17847769028871396 7162,2000-10-05,23.625,24.4375,23.375,24.0625,1207800.0,-0.007874015748031482,-1.2666666666666666,1.0,34.14376321353066,33.96019096351142,1.7194804451026684,3.6320944116219067,4.2514740052775934,2.945399042702263,25.884042013251175,1.0625,-3.084582574817663,-2.9250000000000007,-8.53138000054637,2.6813800005463655,-5.728190000273184,-0.12180999972681761,1.6768556249999982,16.0,-15.212610714425985,2.8031900002731835,10,1.75,3.4375,4.40625,3.21875,3.5,3,0.17195767195767186,1.2666666666666666,23.8125,1.1428571428571428,24.25,2.0,24.75,0.17195767195767186 7163,2000-10-06,24.75,25.0,23.75,23.75,1912100.0,0.04761904761904767,-1.5,-2.2857142857142856,40.42988741044012,34.06267904837355,0.44535500987246834,2.162650637767584,3.1506377251054616,1.820917051011783,25.323117426107732,1.375,-2.701975156332953,-1.5109375000000007,-6.84243507245856,3.8205600724585587,-4.17668628622928,1.154811286229279,0.25292006249999943,84.61538461538461,48.22297030810354,2.6657487862292792,10,0.625,2.3125,3.265625,2.09375,2.9375,4,0.09595959595959602,-1.2666666666666666,23.625,1.2666666666666666,23.8125,1.1428571428571428,24.25,0.09595959595959602 7164,2000-10-09,25.0625,25.375,24.4375,24.625,1249200.0,0.012626262626262541,-1.3076923076923077,0.4375,47.05215419501134,34.705341595798004,-0.08146962778973332,1.404052255172509,2.8523268353130646,1.5207369584504313,23.636697398013105,0.9375,-2.3019658320633276,-0.8695312500000014,-5.578978499995834,3.8399159999958314,-3.224254874997918,1.485192374997915,-2.75,84.375,42.76080142229543,2.3547236249979155,10,0.0,2.0,2.984375,1.78125,1.9375,0,0.08728179551122195,-1.5,24.75,-1.2666666666666666,23.625,1.2666666666666666,23.8125,0.08728179551122195 7165,2000-10-10,25.5625,26.625,25.125,25.25,1377500.0,0.01995012468827939,-4.333333333333333,0.7142857142857143,62.25626740947075,37.60949923533168,-0.9563869098827418,0.5067029211214376,2.3907523685384895,1.0320976284499892,21.866746847468242,1.5625,-2.265492060062421,-0.10078125000000071,-4.178630227349728,3.977067727349727,-2.139705738674863,1.9381432386748614,-3.188749999999999,67.3076923076923,20.394105829182635,2.038924488674863,10,-0.5625,1.5,2.484375,1.28125,2.4375,1,0.03911980440097795,-1.3076923076923077,25.0625,-1.5,24.75,-1.2666666666666666,23.625,0.03911980440097795 7166,2000-10-11,26.875,27.0,25.5,25.9375,2924200.0,0.05134474327628369,1.5263157894736843,3.0,65.16709511568124,41.210790420123516,-2.2754758711781164,-1.134707299308097,1.1045133367292692,-0.26129424231399057,20.140541121710694,1.5,-2.2178734215857574,1.3835937499999993,-2.1182630618580163,4.885450561858015,-0.36733465592901027,3.134522155929009,-4.331199999999999,96.55172413793103,43.48520578828375,1.7509284059290082,10,-1.6875,0.1875,1.25,0.0,1.125,2,-0.006976744186046546,-4.333333333333333,25.5625,-1.3076923076923077,25.0625,-1.5,24.75,-0.006976744186046546 7167,2000-10-12,26.875,27.0625,25.75,26.75,1344600.0,0.0,4.25,0.13333333333333333,54.682274247491634,44.24477357478778,-2.1487088741605085,-1.4035657062934916,1.1031075682341296,-0.2579592722983861,20.211130671145305,1.3125,-2.276089160895566,1.5085937499999993,-1.5614237922469094,4.578611292246908,-0.026415021123455062,3.0436025211234536,-4.063828000000001,94.33962264150944,40.50897897680579,1.5350087711234537,10,-1.65625,0.1875,1.65625,0.3125,1.75,3,-0.0023255813953488857,1.5263157894736843,26.875,-4.333333333333333,25.5625,-1.3076923076923077,25.0625,-0.0023255813953488857 7168,2000-10-13,28.0625,28.3125,26.75,26.75,1525700.0,0.04418604651162794,-1.380952380952381,10.5,58.30769230769231,47.27917487406432,-3.052150894050115,-2.751843858153876,-0.11081457923353355,-1.428199562873612,21.488176472917775,1.5625,-2.0354635548803905,2.7085937499999986,-0.3125637397917522,5.729751239791749,1.198015005104125,4.219172494895872,-4.91122176,93.54838709677419,41.16181642536029,1.5105787448958754,10,-2.21875,-1.0,0.703125,-0.8125,0.5625,4,-0.03340757238307346,4.25,26.875,1.5263157894736843,26.875,-4.333333333333333,25.5625,-0.03340757238307346 7169,2000-10-16,28.375,29.0625,27.875,28.3125,1201100.0,0.011135857461024523,-1.5333333333333334,0.047619047619047616,55.57377049180328,49.983159259248566,-3.1249956855410232,-3.171574910134094,-0.43405727891230583,-1.726437191190648,22.256096803871383,1.1875,-1.633538556248169,2.9859374999999986,-0.16247643079199037,6.1343514307919875,1.411730534604004,4.560144465395993,-4.7075995840000004,82.53968253968253,34.53178819969567,1.5742069653959943,10,-2.15625,-1.3125,0.765625,-0.9375,-0.5,0,-0.024229074889867808,-1.380952380952381,28.0625,4.25,26.875,1.5263157894736843,26.875,-0.024229074889867808 7170,2000-10-17,28.625,28.6875,28.0625,28.4375,1524900.0,0.008810572687224738,3.0,3.0,70.57654075546719,54.24327168295427,-3.005163253179923,-3.3781899138906013,-0.7067242559425821,-1.9505968193379815,21.44754842625082,0.625,-1.066998684705183,3.0984374999999993,-0.3638846619729854,6.560759661972984,1.367276419013507,4.829598580986492,-4.310187633920002,87.71929824561403,39.622538859169154,1.731161080986493,10,-2.40625,-1.5625,1.109375,-0.625,-0.625,1,-0.05676855895196509,-1.5333333333333334,28.375,-1.380952380952381,28.0625,4.25,26.875,-0.05676855895196509 7171,2000-10-18,28.1875,29.3125,28.0,28.5625,1024400.0,-0.015283842794759805,-2.5,-2.0,73.65145228215768,58.63301491280172,-2.102953865202636,-2.6534030096259187,-0.2949237775745672,-1.4955258328544616,19.263211627666877,1.3125,-0.5951067232813436,2.3921874999999986,-1.0171302880046795,5.801505288004677,0.6875286059976595,4.096846394002338,-3.3029651178496024,68.42105263157895,16.88593385994031,1.7046588940023397,10,-1.65625,-1.46875,1.65625,-0.15625,-0.25,2,-0.006651884700665134,3.0,28.625,-1.5333333333333334,28.375,-1.380952380952381,28.0625,-0.006651884700665134 7172,2000-10-19,28.1875,28.3125,27.625,28.125,2011200.0,0.0,3.4,-0.16666666666666666,78.02197802197801,62.80991386963926,-1.550784029186083,-2.3817213762573353,-0.31057509980987774,-1.471788781474885,16.85207087474147,0.6875,-0.05932345151760998,2.1421874999999986,-1.1944749343283192,5.478849934328316,0.4738562828358397,3.8105187171641575,-2.683050001350658,56.09756097560976,-1.5840771682511203,1.6683312171641598,10,-1.3125,-2.125,1.71875,-0.15625,-1.0,3,-0.006651884700665134,-2.5,28.1875,3.0,28.625,-1.5333333333333334,28.375,-0.006651884700665134 7173,2000-10-20,27.8125,28.1875,26.0,27.9375,1472200.0,-0.013303769401330379,6.0,-2.0,72.07207207207207,65.58990474486824,-0.7774399257040017,-1.9647024674150373,0.051145394072303674,-1.0779851939528733,16.20249971113803,2.1875,0.5096687536374347,1.6765624999999993,-1.7521058797871945,5.105230879787193,-0.037771689893595806,3.3908966898935944,1.5,54.71698113207547,-6.1990860947722055,1.7143341898935969,10,-0.59375,-2.0,2.203125,0.5,-0.1875,4,0.02921348314606731,3.4,28.1875,-2.5,28.1875,3.0,28.625,0.02921348314606731 7174,2000-10-23,29.0625,29.1875,27.6875,27.8125,1240800.0,0.04494382022471921,1.0,-10.0,81.30081300813008,67.70596536694148,-1.5649404624262964,-3.1653262626728207,-1.2074534303095206,-2.3037179132669756,16.64876123940044,1.5,1.1155719934396444,2.7921875000000007,-0.8780735534753248,6.462448553475326,0.9570569732623362,4.627318026737665,0.18374999999999986,92.45283018867924,25.272203487388353,1.8351305267376636,10,-1.65625,-3.25,0.8125,-0.6875,-1.4375,0,-0.01505376344086018,6.0,27.8125,3.4,28.1875,-2.5,28.1875,-0.01505376344086018 7175,2000-10-24,29.1875,29.5,28.5625,29.1875,1378900.0,0.004301075268817289,2.0,0.0,86.44067796610169,70.06969679476597,-1.2534748435804772,-3.3124865215255035,-1.3458216431076444,-2.3994856102720306,17.185200477461443,0.9375,1.5761603165599958,2.8234375000000007,-1.0491224809326383,6.69599748093264,0.887157509533683,4.759717490466318,-3.1875,91.07142857142857,16.531692594867067,1.9362799904663188,10,-1.5625,-3.28125,0.40625,-0.75,-1.75,1,-0.04496788008565311,1.0,29.0625,6.0,27.8125,3.4,28.1875,-0.04496788008565311 7176,2000-10-25,27.5625,29.1875,27.5,28.75,1393900.0,-0.05567451820128477,-1.5714285714285714,-100.0,72.34042553191489,72.03171360414635,0.535629969754261,-1.598382261112917,0.23254778804979992,-0.7384386821668869,16.37375332566951,1.6875,1.8780227151114914,1.08984375,-2.7895822426015258,4.969269742601526,-0.8498692463007629,3.029556746300763,-1.4924999999999997,44.642857142857146,-35.760864432031205,1.939712996300762,10,0.1875,-1.65625,1.0,0.90625,-0.625,2,0.015873015873015817,2.0,29.1875,1.0,29.0625,6.0,27.8125,0.015873015873015817 7177,2000-10-26,27.125,27.9375,26.9375,27.625,859100.0,-0.015873015873015928,-1.2857142857142858,0.42105263157894735,64.61538461538461,72.73256830500105,1.1312889422693644,-1.0160803664534441,0.624927772425707,-0.2840349352026017,15.626841635776035,1.0,1.9340636353667549,0.52734375,-3.2614614332052376,4.316148933205238,-1.367058841602617,2.421746341602617,-0.9863999999999997,32.142857142857146,-45.756518086030376,1.8944025916026181,10,0.625,-1.21875,-0.0625,-0.0625,-0.3125,3,0.02995391705069128,-1.5714285714285714,27.5625,2.0,29.1875,1.0,29.0625,0.02995391705069128 7178,2000-10-27,27.125,27.6875,26.375,26.8125,1362000.0,0.0,-1.2105263157894737,-0.625,63.2,73.57992713924513,1.0999957975998953,-0.8284312587711398,0.5813960674074465,-0.2619698440847884,14.87002247157184,1.3125,1.842777095905383,0.3812500000000014,-3.2404363257473356,4.0029363257473385,-1.4295931628736689,2.1920931628736717,-0.9191719999999997,24.0,-50.88756177962273,1.810843162873669,10,0.625,-0.6875,-0.0625,-0.0625,-0.8125,4,0.0023041474654377225,-1.2857142857142858,27.125,-1.5714285714285714,27.5625,2.0,29.1875,0.0023041474654377225 7179,2000-10-30,27.125,27.375,26.9375,27.0,1292100.0,0.0,-2.5,0.4,60.68376068376069,72.48072935349997,1.010278055829886,-0.6760401695718627,0.5364631154159696,-0.2386827970087957,13.83296384243818,0.4375,1.9312855254402734,0.2624999999999993,-3.237640974604492,3.7626409746044907,-1.4875704873022464,2.012570487302245,-0.8532885599999993,24.0,-49.704644461976045,1.7500704873022452,10,0.625,-0.6875,-0.0625,-0.0625,-1.625,0,0.018433179723502224,-1.2105263157894737,27.125,-1.2857142857142858,27.125,-1.5714285714285714,27.5625,0.018433179723502224 7180,2000-10-31,26.9375,27.1875,26.5,27.125,1002200.0,-0.00691244239631339,3.4,-1.5,50.5050505050505,69.9089069338214,1.0429057157531787,-0.2918387667472828,0.68045843456418,-0.035735266150570766,12.835434994447304,0.6875,1.8786172285459095,-0.05937499999999929,-3.336457252874542,3.2177072528745434,-1.6979161264372706,1.579166126437272,-0.6012227887999977,20.0,-48.71554207183587,1.638541126437272,10,0.8125,-0.5,-0.046875,0.125,-2.0,1,0.025522041763341052,-2.5,27.125,-1.2105263157894737,27.125,-1.2857142857142858,27.125,0.025522041763341052 7181,2000-11-01,28.0625,28.25,26.875,27.1875,1991100.0,0.0417633410672853,1.2,-4.666666666666667,58.11965811965811,67.69753805578586,-0.11364075043293553,-1.1405928895147852,-0.4718408801362166,-1.1445767695611337,11.237731807623105,1.375,1.8646939554153015,0.8531249999999986,-2.0885433750802775,3.7947933750802747,-0.6177091875401395,2.3239591875401366,-1.6629483330239978,90.0,23.512599106689493,1.470834187540139,11,-0.3125,-1.625,-1.5,-1.0,-4.5,2,-0.022271714922049046,3.4,26.9375,-2.5,27.125,-1.2105263157894737,27.125,-0.022271714922049046 7182,2000-11-02,27.6875,28.3125,27.3125,28.3125,739000.0,-0.013363028953229383,2.2,-0.7142857142857143,47.115384615384606,64.92457278282058,0.2044786557736984,-0.46971818193532044,-0.1330903204688596,-0.7534389418385601,9.507816452166665,1.0,1.6810901291362015,0.2749999999999986,-2.1380947589743755,2.6880947589743727,-0.9315473794871885,1.4815473794871856,-1.2259393663635194,67.74193548387096,4.484341867150796,1.2065473794871864,11,0.25,-1.25,-1.328125,-0.625,-5.75,3,-0.02708803611738153,1.2,28.0625,3.4,26.9375,-2.5,27.125,-0.02708803611738153 7183,2000-11-03,27.125,27.875,26.75,27.1875,663700.0,-0.020316027088036148,-1.7692307692307692,0.1,40.74074074074074,60.41789808644398,0.736669750206957,0.29495640662798195,0.399980645600607,-0.16393693462844894,8.313401841736697,1.125,1.4843999806164305,-0.40625,-2.4771559166919204,1.6646559166919204,-1.4417029583459602,0.6292029583459602,-0.6026705790362499,34.48275862068966,-25.247876503517922,1.035452958345961,11,0.8125,-0.6875,-0.921875,-0.0625,-5.5,4,-0.011520737327188946,2.2,27.6875,1.2,28.0625,3.4,26.9375,-0.011520737327188946 7184,2000-11-06,27.25,28.0,27.0625,27.375,429600.0,0.004608294930875667,-2.75,2.0,39.62264150943396,55.215894035703116,0.3660196855191806,0.36073629976228716,0.2584865800749476,-0.2769010775284819,7.342312170887729,0.9375,1.2522659545217678,-0.390625,-2.114525774864699,1.333275774864699,-1.2525753874323478,0.47132538743234775,-0.6681171674555237,41.37931034482759,-14.199122181368388,0.8619503874323488,11,0.53125,-0.8125,-1.28125,-0.1875,-6.0625,0,-0.0344036697247706,-1.7692307692307692,27.125,2.2,27.6875,1.2,28.0625,-0.0344036697247706 7185,2000-11-07,26.5625,27.4375,26.3125,27.4375,624100.0,-0.025229357798165153,1.5714285714285714,7.0,38.18181818181818,51.4204932190257,0.7174530684623903,1.1878992577523952,0.9010149318955634,0.42474687177991655,7.477560759162838,1.125,1.0770902996130616,-1.1281250000000007,-2.6436558910012735,0.3874058910012721,-1.885890445500639,-0.37035955449936253,2.9375,12.5,-39.74150847208634,0.7577654455006367,11,0.75,-0.125,-0.609375,0.5,-3.6875,1,-0.040000000000000036,-2.75,27.25,-1.7692307692307692,27.125,2.2,27.6875,-0.040000000000000036 7186,2000-11-08,26.6875,27.0,26.125,26.8125,522300.0,0.004705882352941115,2.5,0.14285714285714285,39.285714285714285,48.60608540461789,0.5087858448746161,1.1047743482997774,0.7396280569473603,0.31875710994659556,7.933681329974631,0.875,0.6839618025797165,-0.9937499999999986,-2.532664090827531,0.5451640908275337,-1.7632070454137647,-0.22429295458623244,2.748750000000001,25.71428571428571,-24.963794897830287,0.7694570454137666,11,0.53125,-0.25,-0.734375,0.375,-2.625,2,-0.06557377049180324,1.5714285714285714,26.5625,-2.75,27.25,-1.7692307692307692,27.125,-0.06557377049180324 7187,2000-11-09,26.8125,27.0625,26.375,26.8125,368800.0,0.004683840749414525,1.75,-0.0,42.59259259259259,46.316373470461514,0.37414094407961684,1.0275341361776569,0.5749137342452819,0.21568310629806575,8.441438651190127,0.6875,0.2194245278019018,-0.8656250000000014,-2.4116699327916358,0.6804199327916329,-1.6386474663958204,-0.09260253360418247,2.4913000000000025,36.666666666666664,-12.942827629803354,0.7730224663958174,11,0.40625,-0.375,-0.578125,0.25,-3.1875,3,-0.12121212121212122,2.5,26.6875,1.5714285714285714,26.5625,-2.75,27.25,-0.12121212121212122 7188,2000-11-10,27.125,27.6875,26.8125,26.875,400200.0,0.011655011655011593,-3.6666666666666665,100.0,33.33333333333333,43.277437098191804,0.06888493042421828,0.6758489389349513,0.20888918747720453,-0.07484702164031987,8.460514501153188,0.875,-0.04991317968133302,-0.5062500000000014,-2.060054753026094,1.0475547530260911,-1.2831523765130477,0.27065237651304486,2.0516480000000037,53.333333333333336,8.765535369465468,0.7769023765130454,11,0.09375,-0.5,-0.90625,-0.0625,-4.75,4,-0.1912442396313364,1.75,26.8125,2.5,26.6875,1.5714285714285714,26.5625,-0.1912442396313364 7189,2000-11-13,27.6875,28.125,27.0625,27.0625,923500.0,0.02073732718894017,-2.4,2.5,37.99999999999999,41.88798704207508,-0.45307955228351204,0.06240166743943831,-0.39968775028278003,-0.6158749842200137,7.895846677427522,1.0625,-0.18490649452680685,0.09062499999999929,-1.4238202475724862,1.6050702475724847,-0.6665976237862417,0.8478476237862402,1.367082080000003,78.125,37.81038941905801,0.7572226237862425,11,-0.46875,-0.71875,-1.46875,-0.625,-6.75,0,-0.218961625282167,-3.6666666666666665,27.125,1.75,26.8125,2.5,26.6875,-0.218961625282167 7190,2000-11-14,27.0,27.4375,26.625,27.4375,486500.0,-0.02483069977426633,2.7142857142857144,-0.7,44.70588235294118,40.39756751243986,0.272918731602374,0.6555279659102169,0.2151663821484,0.08732136901383569,7.417764531805929,1.0625,-0.32173751497590075,-0.515625,-1.9710340354695646,0.9397840354695646,-1.2433295177347823,0.21207951773478229,1.9373987968000037,43.75,3.8183546909973956,0.7277045177347824,11,0.21875,0.3125,-0.9375,0.0625,-8.75,1,-0.2152777777777778,-2.4,27.6875,-3.6666666666666665,27.125,1.75,26.8125,-0.2152777777777778 7191,2000-11-15,28.0,28.1875,27.0,27.0,909600.0,0.03703703703703698,-1.375,-2.2857142857142856,57.4468085106383,41.545503500801395,-0.8234765931355632,-0.3786530369415857,-0.8634761590195055,-0.8940018144437332,6.438960729104341,1.1875,-0.40669768515873983,0.4937499999999986,-0.9457651778875267,1.9332651778875238,-0.22600758894376227,1.2135075889437594,0.8249028449280047,89.65517241379311,46.72496897761017,0.7197575889437624,11,-0.84375,-0.5,-1.96875,-0.9375,-7.9375,2,-0.1830357142857143,2.7142857142857144,27.0,-2.4,27.6875,-3.6666666666666665,27.125,-0.1830357142857143 7192,2000-11-16,28.0,28.125,27.625,27.75,465500.0,0.0,1.0,0.25,57.4468085106383,43.40173325301223,-0.8655037396106025,-0.4146812236605264,-0.947769879162685,-0.8601661852437203,5.71887733692718,0.5,-0.38271902056595763,0.5031250000000007,-0.9200588611478508,1.9263088611478523,-0.20846693057392685,1.2147169305739283,0.7169067311308837,88.0,40.91238245545873,0.7115919305739259,11,-0.84375,-0.375,-1.875,-0.9375,-8.1875,3,-0.140625,-1.375,28.0,2.7142857142857144,27.0,-2.4,27.6875,-0.140625 7193,2000-11-17,28.625,29.0,28.3125,28.5,1147300.0,0.022321428571428603,-1.75,0.5,61.53846153846154,45.836824367348626,-1.40288048281721,-1.0284172291568439,-1.6666505241217173,-1.4618229340730728,6.241185346706627,1.0,-0.4984351772814293,1.0874999999999986,-0.41764468617336803,2.592644686173365,0.3349276569133153,1.8400723430866819,-2.5,84.21052631578947,32.78961123954838,0.752572343086684,11,-1.0625,-0.875,-2.484375,-1.5625,-8.75,4,-0.1746724890829694,1.0,28.0,-1.375,28.0,2.7142857142857144,27.0,-0.1746724890829694 7194,2000-11-20,28.625,28.9375,28.25,28.75,680100.0,0.0,1.75,-1.0,63.366336633663366,48.63510419533142,-1.3268586448377206,-1.1203132216700382,-1.7982307283282246,-1.4267663094618683,6.285020203755404,0.6875,-0.49248001883103143,1.109375,-0.3128840213053117,2.5316340213053117,0.3982454893473424,1.8205045106526576,-2.442499999999999,84.21052631578947,27.62475570136214,0.711129510652656,11,-1.0625,-0.875,-2.171875,-1.5625,-9.1875,0,-0.21834061135371174,-1.75,28.625,1.0,28.0,-1.375,28.0,-0.21834061135371174 7195,2000-11-21,27.875,28.4375,27.625,28.3125,1158900.0,-0.026200873362445365,1.3636363636363635,3.5,48.42105263157894,49.650141789316386,-0.4147129008746333,-0.4992825509574743,-1.168571608561301,-0.6317437413535032,5.950862190090235,1.0,-0.40491804231191963,0.4250000000000007,-0.77642459298605,1.6264245929860515,-0.17571229649302467,1.025712296493026,-1.6361500000000007,43.75,-8.253462473958699,0.6007122964930257,11,-0.1875,-0.125,-1.234375,-0.8125,-7.875,1,-0.2488789237668162,1.75,28.625,-1.75,28.625,1.0,28.0,-0.2488789237668162 7196,2000-11-22,28.0,28.1875,27.8125,27.875,799400.0,0.004484304932735439,-2.0,-0.2857142857142857,52.74725274725275,50.7784373620564,-0.3732018236732877,-0.621700508192859,-1.394792445445887,-0.7215146410861095,6.327381813970057,0.375,-0.30983127896380225,0.5281249999999993,-0.6976098762445453,1.7538598762445439,-0.084742438122273,1.1409924381222716,-1.705926999999999,27.27272727272727,-21.800561400484096,0.6128674381222724,11,-0.1875,-0.25,-1.359375,-0.9375,-8.4375,2,-0.3482142857142857,1.3636363636363635,27.875,1.75,28.625,-1.75,28.625,-0.3482142857142857 7197,2000-11-24,27.9375,27.9375,27.25,27.875,263800.0,-0.0022321428571429047,21.0,0.5,57.831325301204814,53.50043646959769,-0.1501258114762507,-0.5219707387839136,-1.406103441145568,-0.6207974821003681,6.4259000260096855,0.75,-0.13908822842757473,0.4250000000000007,-0.8061740225022369,1.6561740225022383,-0.1905870112511181,1.0405870112511195,-1.589308459999998,39.285714285714285,-11.152623715794121,0.6155870112511193,11,-0.125,-0.1875,-1.3125,-0.875,-10.9375,4,-0.2818791946308725,-2.0,28.0,1.3636363636363635,27.875,1.75,28.625,-0.2818791946308725 7198,2000-11-27,27.1875,27.75,27.1875,27.75,726500.0,-0.02684563758389258,1.0,-9.0,49.46236559139785,54.77403264641967,0.6813202556975355,0.24554068120331252,-0.7058985340411539,0.15745877084873428,6.20377107837004,0.75,0.009247584973024914,-0.328125,-1.5554690248207876,0.8992190248207876,-0.9417970124103938,0.2855470124103938,-0.7862722907999995,0.0,-49.45335216202902,0.6136720124103939,11,0.625,0.5625,-0.71875,-0.125,-15.1875,0,-0.271264367816092,21.0,27.9375,-2.0,28.0,1.3636363636363635,27.875,-0.271264367816092 7199,2000-11-28,27.625,27.625,27.125,27.3125,764900.0,0.016091954022988464,2.2,-0.5555555555555556,59.55056179775281,56.42344147362096,0.26152437391131755,-0.16082555600097592,-1.1684840874545515,-0.2579355931408358,5.988859956004245,0.5,0.13907873234451884,0.08437500000000142,-1.1297652361992725,1.2985152361992753,-0.5226951180996373,0.6914451180996402,-1.171796844983998,38.095238095238095,-15.370180014862122,0.6070701180996377,11,0.375,0.1875,-1.109375,-0.5625,-15.0,1,-0.28054298642533937,1.0,27.1875,21.0,27.9375,-2.0,28.0,-0.28054298642533937 7200,2000-11-29,27.625,28.3125,27.4375,27.4375,867300.0,0.0,-8.333333333333334,0.6,58.62068965517241,56.55387271190253,0.401752586548632,-0.11244397988576793,-1.1361593361623932,-0.23560553634761305,5.455603031853864,0.875,0.3147679348049337,0.05000000000000071,-1.1307112040497316,1.230711204049733,-0.5403556020248637,0.6403556020248651,-1.1208609080843175,42.10526315789473,-14.256202102125108,0.5903556020248658,11,0.4375,0.1875,-1.015625,-0.5625,-13.625,2,-0.2963800904977375,2.2,27.625,1.0,27.1875,21.0,27.9375,-0.2963800904977375 7201,2000-11-30,27.4375,28.0,27.3125,27.6875,2417900.0,-0.006787330316742057,-1.75,-1.3333333333333333,55.68181818181818,56.35776267536696,0.5599563011877962,0.027227787067005238,-0.8191182515386259,-0.03063087094107786,5.630089107659142,0.6875,0.4246840432963488,-0.10624999999999929,-1.2655232523802766,1.053023252380278,-0.6858866261901397,0.47338662619014116,-0.8834436899226326,26.31578947368421,-31.19286811610925,0.5796366261901396,11,0.625,0.21875,-0.671875,-0.375,-13.9375,3,-0.2710706150341685,-8.333333333333334,27.625,2.2,27.625,1.0,27.1875,-0.2710706150341685 7202,2000-12-01,26.9375,27.5625,26.8125,27.5,1269800.0,-0.018223234624145768,1.1818181818181819,2.25,48.35164835164835,54.892561210165496,0.9983813886151296,0.4934586074431948,-0.20480557446760628,0.4930952462684459,5.914369703813701,0.75,0.5223117079585329,-0.5687500000000014,-1.7566135177671889,0.619113517767186,-1.162681758883597,0.025181758883594085,-0.33452481612417984,8.333333333333332,-47.65027542475882,0.5939317588835938,12,0.9375,0.625,-0.109375,0.125,-13.375,4,-0.27378190255220414,-1.75,27.4375,-8.333333333333334,27.625,2.2,27.625,-0.27378190255220414 7203,2000-12-04,26.8125,27.25,26.5625,26.8125,1166300.0,-0.004640371229698403,-1.75,-0.0,41.666666666666664,52.48148676938808,0.9378671991374503,0.6259387022619194,-0.055257681639723444,0.6413353668039647,5.910784431852338,0.6875,0.4540240190425955,-0.6781250000000014,-1.8949715229955864,0.5387215229955835,-1.2865482614977921,-0.06970173850221073,2.1875,14.285714285714285,-37.29035594146041,0.6084232614977925,12,0.6875,0.75,0.015625,0.25,-14.5,0,-0.365967365967366,1.1818181818181819,26.9375,-1.75,27.4375,-8.333333333333334,27.625,-0.365967365967366 7204,2000-12-05,26.3125,26.8125,26.0,26.8125,840700.0,-0.018648018648018683,2.25,-100.0,43.20987654320987,51.90246720401374,1.2017157998353198,1.1089592983570569,0.45189707146419167,1.1648977904107483,6.172940987772287,0.8125,0.3665756410627594,-1.1312500000000014,-2.4546850241541947,0.1921850241541918,-1.792967512077098,-0.4695324879229048,2.6387500000000017,13.513513513513514,-37.43928339130751,0.6617175120770971,12,0.84375,1.1875,0.78125,0.75,-14.75,1,-0.5439429928741093,-1.75,26.8125,1.1818181818181819,26.9375,-1.75,27.4375,-0.5439429928741093 7205,2000-12-06,25.5,26.375,25.3125,26.25,878900.0,-0.030878859857482177,1.125,1.5,24.358974358974365,48.748214049760584,1.8348469401816878,1.9370939452449036,1.2320349680601979,1.9904870957619352,6.134846253421985,1.0625,0.15990797109252952,-1.890625,-3.4305941341746546,-0.35065586582534536,-2.6606095670873273,-1.1206404329126727,3.3332000000000015,6.976744186046512,-37.46608891206464,0.7699845670873265,12,1.3125,1.65625,1.59375,1.5625,-14.5625,2,-0.5049019607843137,2.25,26.3125,-1.75,26.8125,1.1818181818181819,26.9375,-0.5049019607843137 7206,2000-12-07,24.9375,25.875,24.875,25.625,1390100.0,-0.022058823529411797,-1.4615384615384615,0.9166666666666666,21.839080459770102,44.74907573404562,2.1425597724094096,2.4893989178339275,1.816926583656155,2.5619404294722017,6.084669216389416,1.0,-0.09413493276230511,-2.3656250000000014,-4.237014066836121,-0.4942359331638819,-3.301319533418063,-1.42993046658194,3.684458000000003,2.3255813953488373,-35.09534236180055,0.9356945334180605,12,1.65625,2.0,2.15625,2.125,-15.3125,3,-0.4385964912280702,1.125,25.5,2.25,26.3125,-1.75,26.8125,-0.4385964912280702 7207,2000-12-08,23.5625,24.375,23.5,24.375,1990100.0,-0.05513784461152882,1.1538461538461537,1.1818181818181819,9.090909090909093,40.26335834510242,3.1644813387731148,3.8034371983054527,3.2234844040683015,3.92501579293587,6.390977236119674,1.4375,-0.23081300409178596,-3.578125,-6.085310397696208,-1.0709396023037918,-4.831717698848106,-2.324532301151894,4.759701360000001,1.6666666666666667,-28.603205589905397,1.2535926988481045,12,2.34375,2.6875,3.53125,3.5,-13.8125,4,-0.42705570291777184,-1.4615384615384615,24.9375,1.125,25.5,2.25,26.3125,-0.42705570291777184 7208,2000-12-11,21.9375,23.125,21.1875,22.0,3155600.0,-0.06896551724137934,-1.48,0.07692307692307693,7.200000000000003,34.44662925646322,4.432586186661837,5.291156554636391,4.875410609363385,5.534508480179355,7.622242218624627,2.375,-0.4710767144113781,-4.943750000000001,-8.36458880910731,-1.5229111908926924,-6.654169404553656,-3.233330595446347,5.902481224000002,13.333333333333334,-9.695634465399243,1.710419404553655,12,2.8125,3.15625,5.25,5.125,-11.75,0,-0.3817663817663818,1.1538461538461537,23.5625,-1.4615384615384615,24.9375,1.125,25.5,-0.3817663817663818 7209,2000-12-12,21.625,22.25,21.5625,22.1875,2227800.0,-0.014245014245014231,1.0,9.0,7.627118644067792,28.780676921896045,4.251580823503446,5.403206887616108,5.1941305842783265,5.83152245545628,9.27504994354543,0.6875,-0.776820219670185,-4.953125,-9.075607285876838,-0.8306427141231616,-7.014366142938421,-2.891883857061579,5.416683477120003,8.433734939759036,-11.479521376886295,2.0612411429384196,12,2.96875,3.46875,5.5625,5.4375,-11.875,1,-0.43063583815028905,-1.48,21.9375,1.1538461538461537,23.5625,-1.4615384615384615,24.9375,-0.43063583815028905 7210,2000-12-13,21.1875,21.6875,21.125,21.5,3010900.0,-0.020231213872832332,-1.5714285714285714,0.5555555555555556,5.6910569105691025,23.22614789175726,4.112347883988754,5.6738214566021306,5.649013973927389,6.255824906370435,10.742604526796146,0.5625,-1.0143585966736808,-5.100000000000001,-9.866488004258134,-0.33351199574186907,-7.483244002129069,-2.7167559978709335,5.151681459865603,1.3157894736842104,-16.93675658365088,2.3832440021290666,12,3.15625,3.875,5.921875,5.875,-11.625,2,-0.4542772861356932,1.0,21.625,-1.48,21.9375,1.1538461538461537,23.5625,-0.4542772861356932 7211,2000-12-14,22.875,23.125,21.3125,21.3125,3257700.0,0.07964601769911495,-1.32,-5.0,22.818791946308735,20.389163846719523,1.9105067332935128,3.776295521654042,4.012968759330157,4.55881842256554,12.050134534043206,1.9375,-1.345015992671371,-3.15625,-8.08343359287479,1.7709335928747905,-5.619841796437395,-0.6926582035626048,2.734196055484418,53.84615384615385,36.673922136328216,2.463591796437395,12,1.3125,2.1875,4.0,4.1875,-12.9375,3,-0.5218579234972678,-1.5714285714285714,21.1875,1.0,21.625,-1.48,21.9375,-0.5218579234972678 7212,2000-12-15,24.0625,24.125,23.4375,23.5,2949100.0,0.051912568306010876,1.0,0.36,33.97435897435898,19.53446299201867,0.30430089717927444,2.4018258205396634,2.8978278948998977,3.377602202784651,13.123762061044275,1.25,-1.672506417075006,-1.7718750000000014,-6.682469581589544,3.138719581589541,-4.227172290794773,0.6834222907947698,0.9189086077165989,97.91666666666666,75.32652399451344,2.455297290794771,12,-0.09375,1.0,2.765625,3.0,-11.0625,4,-0.6,-1.32,22.875,-1.5714285714285714,21.1875,1.0,21.625,-0.6 7213,2000-12-18,23.625,24.125,23.375,24.0625,1937500.0,-0.018181818181818188,1.6666666666666667,-0.7777777777777778,29.48717948717949,18.00971887468196,0.2705566778216806,2.577691686899019,3.3678274696352233,3.815911895639239,13.603229477727496,0.75,-2.0107781136277616,-1.9593750000000014,-6.7800532867908245,2.8613032867908217,-4.369714143395413,0.45096414339541013,0.8165114026362765,83.33333333333334,60.11422352702707,2.410339143395412,12,0.125,1.4375,3.203125,3.4375,-11.125,0,-0.5873015873015873,1.0,24.0625,-1.32,22.875,-1.5714285714285714,21.1875,-0.5873015873015873 7214,2000-12-19,22.375,23.25,21.9375,22.125,2166900.0,-0.05291005291005291,-3.2,-0.5714285714285714,26.13636363636364,18.207206572169657,1.0094381784681907,3.5157013655353637,4.62639765564386,5.0524754920697355,14.424148973642748,1.6875,-2.3263085223271354,-2.8968750000000014,-7.69789514241706,1.9041451424170575,-5.297385071208531,-0.496364928791472,1.75,41.66666666666667,19.975792754031666,2.4005100712085303,12,1.125,2.6875,4.546875,4.6875,-8.354999542236328,1,-0.5446927374301676,1.6666666666666667,23.625,1.0,24.0625,-1.32,22.875,-0.5446927374301676 7215,2000-12-20,20.9375,22.25,20.75,21.9375,7985900.0,-0.06424581005586594,-1.1818181818181819,-4.0,23.469387755102034,18.38835182720654,1.9351930586084016,4.644962196752296,6.039821704179992,6.477025208260962,16.019413629258064,1.625,-2.662494419256504,-3.9875000000000007,-8.994665917594034,1.0196659175940326,-6.491082958797019,-1.4839170412029823,3.1875,5.555555555555555,-14.907930887846183,2.503582958797017,12,1.625,3.9375,6.15625,6.125,-5.707500457763672,2,-0.5343283582089553,-3.2,22.375,1.6666666666666667,23.625,1.0,24.0625,-0.5343283582089553 7216,2000-12-21,18.25,19.1875,17.0,18.75,7129300.0,-0.12835820895522387,2.1818181818181817,0.5,19.913419913419915,19.590853029707745,3.9943606460826118,6.919321648366299,8.629208102504883,9.121844514088458,18.12661096419981,3.9375,-3.0827036861463704,-6.1875,-11.796468382491462,-0.5785316175085384,-8.99198419124573,-3.383015808754269,5.335000000000001,17.543859649122805,-4.27001904112079,2.8044841912457303,12,2.3125,4.75,9.015625,8.8125,-4.0,3,-0.476027397260274,-1.1818181818181819,20.9375,-3.2,22.375,1.6666666666666667,23.625,-0.476027397260274 7217,2000-12-22,20.0625,20.8125,18.75,19.875,6802900.0,0.09931506849315075,1.4444444444444444,-0.375,29.069767441860463,22.020827189914463,1.8251038514678122,4.729057780097424,6.737633019260365,7.2627988610256615,19.89967128730973,2.5625,-3.3287485442054745,-3.9812499999999993,-9.66089683390561,1.698396833905612,-6.821073416952807,-1.141426583047192,2.3371999999999993,42.98245614035088,19.3812001520791,2.839823416952806,12,0.5,2.9375,7.265625,7.0,-5.752499580383301,4,-0.5046728971962617,2.1818181818181817,18.25,-1.1818181818181819,20.9375,-3.2,22.375,-0.5046728971962617 7218,2000-12-26,19.8125,20.0625,19.0,20.0625,2032400.0,-0.012461059190031154,7.5,-1.3333333333333333,29.527559055118104,24.45420945780894,1.9466881436443124,4.635896876539519,6.865740025949936,7.445116453689295,21.715516423758043,1.0625,-3.538004742479906,-3.8625000000000007,-9.639553064085735,1.9145530640857338,-6.751026532042868,-0.9739734679571335,1.6152540000000002,45.0,19.291463939185828,2.8885265320428672,12,0.75,3.1875,7.578125,7.25,-6.072500228881836,1,-0.34384858044164035,1.4444444444444444,20.0625,2.1818181818181817,18.25,-1.1818181818181819,20.9375,-0.34384858044164035 7219,2000-12-27,19.875,19.875,19.0,19.0,2435600.0,0.003154574132492094,1.0,-3.5,31.40495867768594,27.311309654155256,1.799032666686383,4.177182941499513,6.669485768287711,7.320847523106615,23.574417719898243,0.875,-3.543883486022928,-3.4125000000000014,-9.113146316081341,2.2881463160813382,-6.262823158040671,-0.5621768419593316,0.9375,54.761904761904766,25.58163767331513,2.85032315804067,12,0.6875,3.09375,7.78125,7.1875,-6.274999618530273,2,-0.37106918238993714,7.5,19.8125,1.4444444444444444,20.0625,2.1818181818181817,18.25,-0.37106918238993714 7220,2000-12-28,19.4375,19.6875,19.25,19.5,2427200.0,-0.022012578616352196,1.0,-0.07142857142857142,31.66666666666667,28.29440684530614,2.192784389952646,4.1843811091649314,6.957330519081577,7.686172346719111,25.628028553452076,0.625,-3.3462409282487293,-3.4406250000000007,-9.004026760140633,2.1227767601406313,-6.222325880070315,-0.6589241199296865,0.6887499999999989,63.934426229508205,30.061887513672588,2.781700880070315,12,1.125,3.28125,8.21875,7.625,-6.517499923706055,3,-0.2787138028160169,1.0,19.875,7.5,19.8125,1.4444444444444444,20.0625,-0.2787138028160169 7221,2000-12-29,20.0,20.125,19.25,19.3125,1575600.0,0.02893890675241151,-1.1538461538461537,-11.0,37.44493392070484,28.680026283789008,1.3182009791392808,3.200188256529408,6.262730092456479,7.055282777238716,27.792381550055055,0.875,-3.1365573953879817,-2.5062500000000014,-7.772812221371538,2.760312221371535,-5.13953111068577,0.1270311106857669,-3.0,60.60606060606061,21.723647019072203,2.6332811106857674,12,0.5625,2.65625,7.71875,7.0625,-7.100000381469727,4,-0.23850002288818362,1.0,19.4375,1.0,19.875,7.5,19.8125,-0.23850002288818362 7222,2001-01-02,19.5625,19.875,19.375,19.625,1972200.0,-0.021874999999999978,-1.2857142857142858,-0.09090909090909091,40.86538461538461,29.944271298034025,1.1736717185108247,3.2220380771431145,6.560322252975574,7.4263940828591615,29.911946532779147,0.625,-2.863879808628081,-2.5749999999999993,-7.56043932499,2.4104393249900014,-5.067719662494998,-0.08228033750500074,-2.5,50.0,7.560045342070964,2.4927196624949994,1,0.5625,3.09375,8.21875,7.5,-6.642499923706055,1,-0.2715654952076677,-1.1538461538461537,20.0,1.0,19.4375,1.0,19.875,-0.2715654952076677 7223,2001-01-03,17.0,20.9375,17.0,19.8125,5729400.0,-0.1309904153354633,-1.8,45.0,34.83606557377048,30.910904846634786,3.0146055548531727,5.282557350531796,8.962342563451458,9.910423398634439,32.22265178646027,3.9375,-2.8950861109154893,-4.646875000000001,-9.626483913781207,0.33273391378120465,-7.1366794568906045,-2.1570705431093984,3.125,0.0,-44.81066907014578,2.489804456890604,1,2.625,5.65625,10.78125,9.71875,-3.949999809265135,2,-0.15823526943431176,-1.2857142857142858,19.5625,-1.1538461538461537,20.0,1.0,19.4375,-0.15823526943431176 7224,2001-01-04,12.0,14.0,8.875,13.5,23003400.0,-0.2941176470588235,3.1,0.5333333333333333,26.813880126182966,31.28251511008822,7.1388722807444225,9.650087828461245,13.70015629215219,14.797341061168723,34.763089070925204,8.125,-3.297417636029749,-8.931249999999999,-15.067169375199278,-2.7953306248007177,-11.999209687599638,-5.863290312400359,8.9375,25.906735751295333,-23.39756699627325,3.0679596875996404,1,2.90625,6.59375,15.78125,14.0625,0.5500001907348651,3,0.14499998092651367,-1.8,17.0,-1.2857142857142858,19.5625,-1.1538461538461537,20.0,0.14499998092651367 7225,2001-01-05,12.625,13.0,11.0625,11.25,9592100.0,0.05208333333333326,-1.2142857142857142,-0.9166666666666666,22.66666666666667,31.588431416004525,5.823104798646938,8.443997104264543,12.810797122373344,14.058751193603019,36.8959578761193,1.9375,-3.6574451723760646,-7.662500000000001,-14.447424271384278,-0.8775757286157226,-11.05496213569214,-4.270037864307863,8.3125,31.088082901554404,-16.91294554133574,3.3924621356921394,1,2.28125,5.96875,15.28125,13.28125,-0.32499980926513494,4,0.07722775298770101,3.1,12.0,-1.8,17.0,-1.2857142857142858,19.5625,0.07722775298770101 7226,2001-01-08,14.0,14.25,12.0625,12.5625,8297500.0,0.10891089108910901,1.2580645161290323,1.0454545454545454,23.43234323432344,30.962050948500412,4.22628197226884,6.543038302988364,11.234351681105544,12.570018069622805,38.55126080750149,2.1875,-3.864747662479619,-5.740625000000001,-12.70815719829007,1.2269071982900677,-9.224391099145034,-2.2568589008549687,6.454999999999998,42.487046632124354,0.7669631042132892,3.483766099145034,1,0.90625,4.4375,13.9375,11.90625,-1.5,0,-0.0771428516932896,-1.2142857142857142,12.625,3.1,12.0,-1.8,17.0,-0.0771428516932896 7227,2001-01-09,13.5,13.625,12.375,13.25,5950500.0,-0.0357142857142857,4.0,0.17391304347826086,23.35526315789474,30.27624029325337,4.1320220547607995,6.588314750928507,11.537046918020295,12.955965129378793,39.42155902798752,1.625,-3.93764464980735,-5.737500000000001,-12.99040322995944,1.515403229959439,-9.363951614979719,-2.111048385020281,6.491799999999998,38.34196891191709,1.8077860560953667,3.62645161497972,1,1.40625,4.71875,14.359375,12.40625,-0.6599998474121094,1,-0.044444472701461235,1.2580645161290323,14.0,-1.2142857142857142,12.625,3.1,12.0,-0.044444472701461235 7228,2001-01-10,13.5625,14.0,12.125,13.4375,5967100.0,0.004629629629629539,2.75,0.5,25.263157894736835,29.593817984036804,3.45282737924121,6.18322755024073,11.273900413596213,12.779865169104148,39.178954865326205,1.875,-3.6904764007711,-5.256250000000001,-12.813476847963283,2.3009768479632804,-9.03486342398164,-1.4776365760183605,5.984627999999997,87.20930232558139,49.204188438990634,3.7786134239816405,1,1.34375,4.5,14.15625,12.34375,-0.5625,2,-0.047373266264040925,4.0,13.5,1.2580645161290323,14.0,-1.2142857142857142,12.625,-0.047373266264040925 7229,2001-01-11,12.3125,12.75,11.5625,12.75,6408600.0,-0.09216589861751157,4.428571428571429,-3.5,25.531914893617014,28.912178898142397,3.930620520983709,7.0618515343141866,12.304591903693996,13.907593743877449,38.96408657247529,2.0,-3.7472579411251026,-6.040624999999999,-14.006348754575505,1.925098754575508,-10.023486877287752,-2.0577631227122453,6.807742879999996,39.21568627450981,-2.774527106971263,3.982861877287753,1,2.59375,5.53125,15.21875,13.59375,0.6774997711181641,3,0.05989849264851688,2.75,13.5625,4.0,13.5,1.2580645161290323,14.0,0.05989849264851688 7230,2001-01-12,11.5625,12.5,11.4375,12.375,6914100.0,-0.060913705583756306,1.0,1.8571428571428572,28.68525896414343,27.938881680746686,3.8510568775431278,7.43499465214294,12.828091272078279,14.531965161869628,38.57221300400089,1.0625,-3.8543104914297395,-6.309374999999999,-14.705457556920784,2.086707556920784,-10.50741627846039,-2.1113337215396086,7.147933164799994,4.444444444444445,-38.95935159136562,4.1980412784603915,1,3.34375,6.0625,15.765625,14.875,1.4975004196166992,4,0.08540542190139377,4.428571428571429,12.3125,2.75,13.5625,4.0,13.5,0.08540542190139377 7231,2001-01-16,10.9375,11.5625,9.5,11.5625,7947700.0,-0.05405405405405406,5.6,0.7692307692307693,18.534482758620683,25.45767036332847,3.4144142928792487,7.504575623938422,13.178390472258052,15.028422722765185,39.765506004684006,2.0625,-4.078107617929094,-6.337499999999999,-14.930968296818158,2.2559682968181605,-10.634234148409078,-2.040765851590919,7.379515838207993,31.944444444444443,-11.037072630613324,4.2967341484090795,1,3.96875,6.4375,16.046875,15.5,3.612500190734865,1,0.12457144601004488,1.0,11.5625,4.428571428571429,12.3125,2.75,13.5625,0.12457144601004488 7232,2001-01-17,9.625,10.8125,9.4375,10.8125,7646300.0,-0.12,1.3157894736842106,1.9,17.269076305220878,23.50578266682296,3.541460481585929,8.095032777639545,14.2073637927618,16.201447278369862,41.90002648656992,1.5,-4.359283782753593,-6.928125000000001,-15.546426651442747,1.6901766514427443,-11.237275825721376,-2.6189741742786286,8.314335204679672,4.10958904109589,-37.02139146154306,4.309150825721373,1,1.9375,7.0,17.140625,16.8125,4.074999809265135,2,0.2987012987012987,5.6,10.9375,1.0,11.5625,4.428571428571429,12.3125,0.2987012987012987 7233,2001-01-18,9.75,10.125,8.375,9.625,10080500.0,0.01298701298701288,3.0,-0.10526315789473684,17.599999999999994,22.482018208358188,2.5478280393366006,7.248910601672556,13.81257774886906,15.94326834818376,44.184272512975134,1.75,-4.861626263832861,-6.109375,-14.562990214650227,2.3442402146502292,-10.336182607325114,-1.8825673926748863,7.826761796492484,31.428571428571427,-7.648618077848372,4.226807607325115,1,1.5625,6.5,16.328125,16.6875,4.220000267028807,3,0.316923092573117,1.3157894736842106,9.625,5.6,10.9375,1.0,11.5625,0.316923092573117 7234,2001-01-19,10.1875,10.75,8.6875,9.0625,7868800.0,0.044871794871794934,-1.2,9.0,20.39999999999999,22.230166356506334,2.040798901149607,6.1677627984450325,13.10078334926731,15.37976908112254,45.691950326826586,2.0625,-5.466948399556795,-5.0625,-13.292639571624427,3.167639571624429,-9.177569785812214,-0.9474302141877864,6.837156088702933,43.93939393939394,7.675738368502387,4.1150697858122145,1,1.125,6.0625,14.734375,15.15625,3.862500190734865,4,0.2760736196319018,3.0,9.75,1.3157894736842106,9.625,5.6,10.9375,0.2760736196319018 7235,2001-01-22,9.75,11.25,9.6875,9.875,5374200.0,-0.042944785276073594,-11.5,-0.1111111111111111,16.93548387096773,21.508293093911256,2.2658733659716965,6.033489477594642,13.275413375873121,15.677467135507989,46.63517233058593,1.5625,-5.815252912572799,-4.940625000000001,-13.063192955847803,3.181942955847804,-9.001908977923904,-0.8793410220760975,6.755676723380759,43.13725490196079,9.541612025546101,4.061283977923902,1,1.4375,6.5,15.09375,15.59375,4.210000038146973,0,0.3323076688326323,-1.2,10.1875,3.0,9.75,1.3157894736842106,9.625,0.3323076688326323 7236,2001-01-23,9.5625,10.0,9.0625,9.875,3590300.0,-0.019230769230769273,2.3333333333333335,2.5,17.213114754098356,20.825832160156104,1.964283325706898,5.835986963543416,13.188415086555814,15.726647376757391,46.45998460528029,0.9375,-5.5345376756234295,-4.69375,-12.94304223439309,3.555542234393089,-8.818396117196542,-0.5691038828034554,6.455336119977915,41.30434782608695,9.379589353089663,4.124646117196544,1,1.625,6.6875,15.140625,15.75,4.427499771118164,1,0.3657516778684129,-11.5,9.75,-1.2,10.1875,3.0,9.75,0.3657516778684129 7237,2001-01-24,9.9375,10.1875,9.5,9.625,6940900.0,0.03921568627450989,-1.4444444444444444,-1.0,22.966507177033506,20.570648747077954,1.1519379850677982,4.915578955892112,12.533585029776269,15.212108081612556,47.41079834032632,0.6875,-5.222007644097937,-3.8125,-11.800051993076615,4.175051993076616,-7.806275996538307,0.18127599653830728,5.62176595277924,54.347826086956516,17.625343234766405,3.993775996538308,1,0.625,6.3125,14.6875,15.375,4.5625,2,0.46415096258967203,2.3333333333333335,9.5625,-11.5,9.75,-1.2,10.1875,0.46415096258967203 7238,2001-01-25,13.0,13.0,10.5,12.0,11913500.0,0.30817610062893075,4.0,3.2,54.49438202247191,23.788700650284053,-2.233634184286373,1.3876821906328694,9.210997650637953,12.018227383022072,47.77325777603663,3.0625,-4.950477535279186,-0.4093750000000007,-7.872163718738001,7.0534137187380015,-4.140769359369003,3.3220193593690013,2.1282099956124867,100.0,59.3519845142292,3.731394359369001,1,-2.3125,3.25,11.515625,12.3125,1.75,3,0.05384613917424108,-1.4444444444444444,9.9375,2.3333333333333335,9.5625,-11.5,9.75,0.05384613917424108 7239,2001-01-26,12.5,13.625,12.1875,12.8125,7713900.0,-0.038461538461538436,-2.066666666666667,-0.3125,49.43181818181818,26.09387389669236,-1.90452102563418,1.3774595089023336,9.42160395885854,12.383603352818177,48.03188705106582,1.4375,-4.651224659666683,-0.5406250000000004,-7.359266606306932,6.278016606306932,-3.949945803153465,2.868695803153466,2.223017395875738,75.34246575342466,32.10194471735208,3.409320803153466,1,-1.5,3.3125,11.90625,12.8125,1.8999996185302734,4,0.11760002136230452,4.0,13.0,-1.4444444444444444,9.9375,2.3333333333333335,9.5625,0.11760002136230452 7240,2001-01-29,14.020000457763672,14.050000190734865,13.449999809265135,13.75,6079700.0,0.12160003662109364,2.6363667890067157,-0.86400146484375,50.089728384666586,29.600012299586346,-3.3964371313693817,-0.5999775781926928,7.646069247171802,10.727718829159272,48.22107096485501,1.550000190734865,-4.401633087405248,1.250250434875488,-4.895652777314304,7.3961536470652804,-1.8227011712194088,4.323202040970385,0.3221358943595227,99.39850161756539,53.74678002199465,3.0729516060948963,1,-2.8075003623962402,1.2924995422363281,10.261249542236328,11.292499542236328,0.5299997329711932,0,0.0021397811691639124,-2.066666666666667,12.5,4.0,13.0,-1.4444444444444444,9.9375,0.0021397811691639124 7241,2001-01-30,15.229999542236328,15.489999771118164,14.600000381469727,14.75,7470900.0,0.0863052100545838,-1.282053288469815,1.7777730682829653,57.2964977184216,34.04750356771976,-4.395774830761358,-2.3037714755459184,6.157089719995511,9.379508668202675,48.49551380181685,1.4699993133544922,-4.033252242234857,2.698749542236328,-2.573946115927562,7.97144520040022,0.06240171315438303,5.335097371318273,-6.854999542236328,95.6594284003904,47.055501166885584,2.636347829081946,1,-3.297499656677246,-0.5737495422363281,8.488750457763672,9.895000457763672,-0.7999992370605487,1,-0.08338801984644528,2.6363667890067157,14.020000457763672,-2.066666666666667,12.5,4.0,13.0,-0.08338801984644528 7242,2001-01-31,14.25,15.300000190734865,13.5,15.300000190734865,6951100.0,-0.06434665605330858,2.428571169068252,-2.187502483529238,52.69132922012022,37.94654014773312,-3.0069375924254906,-1.8363272194184876,6.84096916684414,10.212199444689027,48.93290033361467,1.800000190734865,-3.736501470607159,1.984375,-2.2249069697650015,6.1936569697650015,-0.12026598488250073,4.089015984882501,-5.732700004577637,75.15030404820432,30.131368759335217,2.1046409848825003,1,-2.161250114440918,0.40625,7.53125,9.0,0.11999988555908203,2,-0.01824563009697089,-1.282053288469815,15.229999542236328,2.6363667890067157,14.020000457763672,-2.066666666666667,12.5,-0.01824563009697089 7243,2001-02-01,14.3100004196167,14.600000381469727,12.619999885559082,13.75,5390200.0,0.004210555762575341,2.4736840344092283,-0.5333336360870287,58.62292469303131,42.193531780292155,-2.6284925981782887,-2.22211776423417,6.459291806380179,9.996259050187398,48.637311373966305,1.9800004959106445,-3.217955625932877,2.1788753986358635,-1.5363597829340705,5.894110580205798,0.3212578078508965,4.036492989420831,-5.65324642868042,64.26950996874893,17.751605082005824,1.8576175907849666,2,-2.033750534057617,0.3462495803833008,7.471249580383301,8.9399995803833,0.21000003814697266,3,0.013277398659111261,2.428571169068252,14.25,-1.282053288469815,15.229999542236328,2.6363667890067157,14.020000457763672,0.013277398659111261 7244,2001-02-02,13.739999771118164,15.149999618530273,13.5,15.0,3879300.0,-0.03983232926514502,1.1153848505114998,-2.249998722758569,59.548343529835265,46.928293964610766,-1.6780395154617231,-1.5969535560490442,6.694359775014306,10.387708508798866,46.521510383571076,1.6499996185302734,-2.5110765049769874,1.5218747615814205,-2.261301942796692,5.305051465959533,-0.36971359060763653,3.4134631137704776,-4.946580864578248,39.02438781250696,-12.28613066426611,1.8915883521890564,2,-1.463749885559082,0.9162502288818359,8.041250228881836,9.510000228881836,0.5,4,0.07350802370498455,2.4736840344092283,14.3100004196167,2.428571169068252,14.25,-1.282053288469815,15.229999542236328,0.07350802370498455 7245,2001-02-05,13.600000381469727,14.09000015258789,13.0,13.699999809265135,2392000.0,-0.010189184278060925,1.4772727519027427,0.07936461081769092,62.1937279281275,51.92613987283623,-1.0443053738029366,-1.4547501566089132,6.515072534179119,10.357756833439858,44.35768863111685,1.0900001525878906,-1.7737073595979176,1.333125352859497,-2.496963951777669,5.163214657496663,-0.581919299459086,3.24817000517808,-4.6726498576382465,34.14636010411333,-18.80360913971468,1.9150446523185831,2,-1.1050004959106445,1.0562496185302734,8.165624618530273,9.649999618530273,-0.5,0,0.05882347166332158,1.1153848505114998,13.739999771118164,2.4736840344092283,14.3100004196167,2.428571169068252,14.25,0.05882347166332158 7246,2001-02-06,12.920000076293945,13.600000381469727,12.75,13.600000381469727,3406600.0,-0.05000002103693291,1.5,6.800041961910151,66.01847411365313,56.70969175468286,0.18108452072104875,-0.9062744528556621,6.857271807117215,10.872105996179926,42.887824407860705,0.8500003814697266,-1.0944060100744633,0.7071250438690182,-3.0498349409788332,4.46408502871687,-1.1713549485549066,2.585605036292943,-3.8613965675167314,11.194035693036462,-45.95381266692742,1.8784799924239253,2,0.07499980926513672,1.7362499237060547,8.720624923706055,10.329999923706055,0.0,1,0.12616099882473675,1.4772727519027427,13.600000381469727,1.1153848505114998,13.739999771118164,2.4736840344092283,14.3100004196167,0.12616099882473675 7247,2001-02-07,12.899999618530273,13.399999618530273,12.869999885559082,13.0,4245800.0,-0.0015480230375826132,-5.625002980235081,0.14705931851585904,65.47151043270958,57.92937268915371,0.7437183208159901,-0.9839783542239289,6.534288970128788,10.739626488633743,41.33852689553857,0.5299997329711914,-0.2732907624998706,0.7171246051788334,-3.0059896557193113,4.440238866076978,-1.1444325252702399,2.5786817356279066,-3.71276818450624,11.06718428947675,-47.296043820428686,1.8615571304490723,2,0.9387502670288086,1.7562503814697266,8.709375381469727,10.350000381469727,-1.4799995422363281,2,0.11860470789841959,1.5,12.920000076293945,1.4772727519027427,13.600000381469727,1.1153848505114998,13.739999771118164,0.11860470789841959 7248,2001-02-08,12.920000076293945,12.960000038146973,12.460000038146973,12.899999618530273,2413500.0,0.0015504231283032244,8.999961853172863,-0.20000381468271378,63.99487765812579,59.547490408743435,0.794753279410525,-1.1115721837297823,6.188644492960606,10.58267945604035,40.00293444625726,0.5,0.6024277426963742,0.769250059127808,-2.9146223883933065,4.453122506648922,-1.0726861646327492,2.611186282888365,-3.60671327552803,17.100375832825478,-41.30747547231187,1.841936223760557,2,1.054999828338623,1.7362499237060547,8.470624923706055,10.329999923706055,-1.0699996948242188,3,0.11222908674169796,-5.625002980235081,12.899999618530273,1.5,12.920000076293945,1.4772727519027427,13.600000381469727,0.11222908674169796 7249,2001-02-09,13.050000190734865,13.220000267028807,12.90999984741211,12.949999809265135,2376200.0,0.01006192830288355,-2.4444432670707217,4.999904634751275,67.45108347176152,61.47652986286509,0.8392291896255148,-1.2474448548044812,5.713692807074926,10.325327357068,38.418895603196454,0.31000041961669744,1.3266175106643434,0.8623751640319846,-2.843016199253473,4.567766527317442,-0.9903205176107441,2.7150708456747132,-3.613179130561905,36.19632583831196,-23.14582445599273,1.8526956816427287,2,0.9249997138977033,-1.117500305175783,8.090624809265135,10.199999809265135,-1.6500005722045916,4,0.11264369697653076,8.999961853172863,12.920000076293945,-5.625002980235081,12.899999618530273,1.5,12.920000076293945,0.11264369697653076 7250,2001-02-12,12.550000190734865,14.140000343322756,11.119999885559082,13.050000190734865,6933700.0,-0.03831417568522233,1.25373142826235,-4.999980926586254,65.29306333441613,62.365037153531155,1.2390839591771758,-0.7058604089447638,5.855819037800684,10.722465964789391,36.970780695989966,3.0200004577636737,1.3376087984674498,0.3130001544952403,-3.3836247959707517,4.009625104961232,-1.5353123207377557,2.1613126297282363,-2.992115556343,47.350996305302075,-13.683219437673529,1.8483124752329965,2,0.6599998474121076,-0.617500305175783,4.199999809265135,6.637499809265135,-0.8000001907348651,0,0.1346613190994972,-2.4444432670707217,13.050000190734865,8.999961853172863,12.920000076293945,-5.625002980235081,12.899999618530273,0.1346613190994972 7251,2001-02-13,12.300000190734865,12.899999618530273,12.130000114440918,12.199999809265135,1870200.0,-0.019920318422350647,-5.416668653490054,-0.20000076293946023,62.25045359485981,63.427162084057784,1.1507714370089097,-0.36738776512742355,5.7437062750190275,10.916005958498948,35.0583664032493,0.7699995040893555,1.455525846321894,-0.0051248550415028404,-3.65078180840767,3.6405320983246643,-1.8279533317245864,1.8177036216415807,-2.6234732536084735,39.07285186471725,-21.86500747628301,1.822828476683084,2,0.8349995613098127,-0.367500305175783,4.449999809265135,6.887499809265135,-1.1100006103515643,1,0.0650406649048243,1.25373142826235,12.550000190734865,-2.4444432670707217,13.050000190734865,8.999961853172863,12.920000076293945,0.0650406649048243 7252,2001-02-14,12.5,12.90999984741211,12.020000457763672,12.199999809265135,2367600.0,0.016260146842582035,-1.696972367962847,2.999990463293127,46.312684739215115,62.05935764474488,0.755921911088933,-0.35938187720816295,5.192570698044733,10.654148258171453,33.04577381600643,0.8899993896484375,1.4576282597372785,0.05112495422363317,-3.369339593773958,3.4715895022212244,-1.6591073197751616,1.761357228222428,-2.7072036061937723,45.69536110146206,-9.87585994042113,1.7102322739987952,2,0.6349997520446777,-0.567500114440918,4.171875,6.6875,-1.8500003814697266,2,0.033600006103515545,-5.416668653490054,12.300000190734865,1.25373142826235,12.550000190734865,-2.4444432670707217,13.050000190734865,0.033600006103515545 7253,2001-02-15,12.84000015258789,12.949999809265135,12.449999809265135,12.5,1952800.0,0.027200012207031277,-1.2727245141685304,1.1333331214058355,52.56797665774362,61.28376132562358,0.2072702985845094,-0.4806612466782738,4.5021756904884,10.208731699512736,30.71562318843759,0.5,1.2580604366177894,0.23662509918212926,-2.9410815044395573,3.414331702803816,-1.352228202628714,1.8254784009929725,-2.933259691235424,56.953642593235834,3.7229338122197433,1.5888533018108433,2,-0.21000003814697266,-0.9075002670288086,3.7224998474121094,6.191249847412109,0.9099998474121094,3,-0.11059190493917137,-1.696972367962847,12.5,-5.416668653490054,12.300000190734865,1.25373142826235,12.550000190734865,-0.11059190493917137 7254,2001-02-16,13.0,13.649999618530273,12.800000190734865,12.800000190734865,3037100.0,0.012461047158154548,-7.500002384188198,0.5882344691402297,40.30417858004065,58.85158917583615,-0.07681535765502545,-0.44180362432335407,4.002534778003795,9.93718794839129,28.522479814473257,0.8499994277954084,1.1842268296493739,0.25599994659423864,-2.713671052050911,3.225670945239388,-1.2288355527283361,1.7408354459168134,-2.9815943524522197,62.25164998263173,14.246969845899883,1.4848354993225747,2,-0.36999988555908203,-1.067500114440918,3.484375,5.9375,0.19999980926513494,4,-0.08846150911771333,-1.2727245141685304,12.84000015258789,-1.696972367962847,12.5,-5.416668653490054,12.300000190734865,-0.08846150911771333 7255,2001-02-20,12.989999771118164,13.390000343322756,12.869999885559082,13.050000190734865,2173400.0,-0.0007692483755258328,-2.4666675143766432,-0.3000023841880763,22.413805253193402,54.0066259691184,-0.18153354049199422,-0.18617011722673027,3.6919683861652857,9.819484505052337,26.563422351124682,0.5200004577636737,1.0116402184037891,0.08399972915649379,-2.530196025459592,2.6981954837725795,-1.22309814815155,1.3910976064645375,-2.862162241098977,59.50919096782196,16.808265838849515,1.307097877308043,2,-0.3599996566772461,-1.057499885559082,3.385000228881836,5.947500228881836,0.21000003814697088,1,-0.12240186147832588,-7.500002384188198,13.0,-1.2727245141685304,12.84000015258789,-1.696972367962847,12.5,-0.12240186147832588 7256,2001-02-21,13.0600004196167,13.75,12.800000190734865,12.899999618530273,2679600.0,0.005388810602920291,-4.277781751424595,-2.6666613685129943,31.111132640249807,50.18880621440065,-0.25656751145584344,0.020330325573077346,3.313738971930693,9.651577625737275,24.257815744247697,0.9499998092651349,0.8589285489665883,-0.02087464332580602,-2.1081640204271253,2.066414733775513,-1.0645193318764665,1.0227700452248545,-2.824919644775532,60.11562063817918,20.63038264272477,1.0436446885506598,2,-0.43000030517578125,-1.1275005340576172,3.205624580383301,5.877499580383301,-0.4400005340576172,2,-0.10030630762071191,-2.4666675143766432,12.989999771118164,-7.500002384188198,13.0,-1.2727245141685304,12.84000015258789,-0.10030630762071191 7257,2001-02-22,14.550000190734865,14.550000190734865,13.020000457763672,13.149999618530273,4361700.0,0.11408879963588059,1.1857130109052583,8.749959767066226,52.62008379004183,48.92494022905799,-1.6627576878206973,-1.166185662897794,1.5707964946653359,8.083566784631499,21.75903814562791,1.5299997329711932,0.7135911938071882,1.238500118255617,-0.34486435002177984,2.821864586533014,0.4468178841169177,2.0301823523943163,-4.209821035968158,100.0,61.020497906661106,0.7916822341386985,2,-1.7150001525878924,-2.617500305175783,1.590624809265135,4.387499809265135,-2.7100000381469744,3,-0.23092787397289127,-4.277781751424595,13.0600004196167,-2.4666675143766432,12.989999771118164,-7.500002384188198,13.0,-0.23092787397289127 7258,2001-02-23,13.699999809265135,14.890000343322756,13.130000114440918,14.449999809265135,3610600.0,-0.058419269438291344,1.1595080681964378,-0.5357140667585366,49.5884778911481,46.94020627565649,-0.7716231834084919,-0.27516186668473885,2.205148582418806,8.856557542438958,20.87368960820143,1.7600002288818377,0.5539486894691148,0.3534997463226297,-1.231818033599085,1.9388175262443443,-0.4391591436382267,1.1461586362834861,-3.2568242421713993,43.06217956088988,3.919469472687261,0.792658889960857,2,-0.694999694824217,-1.767499923706053,0.39375019073486506,5.237500190734865,-1.949999809265135,4,-0.22262775424800996,1.1857130109052583,14.550000190734865,-4.277781751424595,13.0600004196167,-2.4666675143766432,12.989999771118164,-0.22262775424800996 7259,2001-02-26,13.970000267028807,14.75,13.899999618530273,14.149999618530273,3349700.0,0.019708062884867594,-4.312491618113815,0.23999913533528883,53.70741172735935,45.65291165265019,-1.0028589355826458,-0.45259155195140544,1.7282654095272676,8.501603649136287,20.2941104314711,1.050000190734865,0.4074740306704463,0.5500001907348615,-1.0061082691250771,2.1061086505948,-0.2280540391951078,1.3280544206648308,-3.4258882158545827,55.98086080736493,15.536686872345335,0.7780542299299689,2,-0.5149998664855939,-1.8812503814697248,-0.18875026702880682,4.717499732971193,-2.4400005340576136,0,-0.015748050309493444,1.1595080681964378,13.699999809265135,1.1857130109052583,14.550000190734865,-4.277781751424595,13.0600004196167,-0.015748050309493444 7260,2001-02-27,14.050000190734865,14.1899995803833,13.800000190734865,14.100000381469727,1724500.0,0.005726551336929342,2.3913198518893077,0.2777798381926621,62.870154158441494,45.72176727082593,-0.9473295557824937,-0.5588829539885491,1.4521509938550672,8.344236595849596,19.94414188053981,0.3899993896484357,0.2848383487516273,0.6285001277923605,-0.9300993782932689,2.18709963387799,-0.1507996252504551,1.4077998808351762,-3.4069703851617614,59.80860807365103,15.017404513595878,0.7792997530428151,2,-0.5949997901916522,-1.773750305175783,-0.26875019073486506,4.637499809265135,-2.4000005722045916,1,-0.06049824697014983,-4.312491618113815,13.970000267028807,1.1595080681964378,13.699999809265135,1.1857130109052583,14.550000190734865,-0.06049824697014983 7261,2001-02-28,13.960000038146973,14.050000190734865,13.8100004196167,14.0,1846300.0,-0.0064057047235659414,2.4285597509553134,0.7999961853173146,61.88340759231337,47.451847587836845,-0.6672656221552558,-0.5996507760430898,1.28654589699849,8.362546453546173,20.34422263213956,0.23999977111816584,0.11196788181834094,0.6019999504089348,-0.7339421312562848,1.9379420320741545,-0.065971090423675,1.2699709912415447,-3.2200308332629675,50.26736031602827,1.1602990825651815,0.6679710408326103,2,-0.28999996185302734,-1.6837501525878906,-0.24125003814697266,4.727499961853027,-2.5799999237060547,2,-0.05444127699176704,2.3913198518893077,14.050000190734865,-4.312491618113815,13.970000267028807,1.1595080681964378,13.699999809265135,-0.05444127699176704 7262,2001-03-01,13.989999771118164,14.0,13.600000381469727,13.960000038146973,1566800.0,0.002148978000660051,14.999923706345724,-0.7499940395298381,61.96867340738563,48.496369448908176,-0.5181734079843121,-0.6852615150340817,0.9577369562623517,8.2632968990198,20.391150398290357,0.39999961853027344,-0.00495388001498398,0.644999694824218,-0.6590749451767852,1.9490743348252213,-0.007037625176284479,1.2970370148247206,-3.155029954909475,48.86361050212025,-4.114779730722198,0.652037320000502,3,-0.1449995040893537,-1.494999885559082,-0.27124977111816406,4.697500228881836,-7.439999580383302,3,-0.09792708420105878,2.4285597509553134,13.960000038146973,2.3913198518893077,14.050000190734865,-4.312491618113815,13.970000267028807,-0.09792708420105878 7263,2001-03-02,14.5,14.5,13.609999656677244,13.989999771118164,1589900.0,0.03645462739282612,2.490195858437403,17.00015894713418,64.94844752678885,51.23462155410242,-0.8581873110677982,-1.2440823651080315,0.16279705875162875,7.668346394855384,19.97115920877146,0.8900003433227557,-0.047364489043648206,1.1454999446868896,-0.1905503881119106,2.48155027748569,0.4774747782874904,1.8135251110862889,-3.5719295846931214,78.26086235406706,22.202952430903146,0.6680251663994001,3,-0.6549997329711896,-1.505000114440918,-1.09375,4.1875,-7.5999999046325675,4,-0.18344826533876613,14.999923706345724,13.989999771118164,2.4285597509553134,13.960000038146973,2.3913198518893077,14.050000190734865,-0.18344826533876613 7264,2001-03-05,14.75,14.75,14.34000015258789,14.699999809265135,2516900.0,0.01724137931034475,15.399931335711152,0.09803954567724284,73.91303446432849,56.95675813311743,-0.9318369389225598,-1.4909792981730234,-0.3348150253720128,7.328997691428114,19.753496545674494,0.4099998474121094,0.09012272541811228,1.3449999332427982,-0.12230693578697505,2.8123068022725715,0.6113464987279116,2.078653367757685,-3.730690997576895,100.0,41.0710179417913,0.7336534345148868,3,-0.9049997329711896,-1.445000171661377,-1.28125,3.9375,-6.25,0,-0.2033898305084746,2.490195858437403,14.5,14.999923706345724,13.989999771118164,2.4285597509553134,13.960000038146973,-0.2033898305084746 7265,2001-03-06,14.399999618530273,14.75,14.199999809265135,14.75,1410400.0,-0.023728839421676362,2.1428548073307603,-6.999980926586183,72.34041128508778,61.53778909365498,-0.40319475844165176,-1.1362269258114868,-0.19525697623793548,7.578723474281453,19.37184390441535,0.5500001907348651,0.15451751091833188,0.9549995899200443,-0.5768859990371595,2.486885178877248,0.18905679544144327,1.7209423843986453,-3.291276800733268,69.56517412440229,7.788909384342162,0.7659427944786017,3,-0.44499921798706055,-1.0949997901916504,-0.9937496185302734,4.287500381469727,-5.939999580383301,1,-0.1993055528880635,15.399931335711152,14.75,2.490195858437403,14.5,14.999923706345724,13.989999771118164,-0.1993055528880635 7266,2001-03-07,14.550000190734865,14.649999618530273,14.300000190734865,14.300000190734865,1257300.0,0.01041670667904504,-1.799995422363267,-0.7142849357769168,72.04300104945133,63.69589101136715,-0.357172408393577,-1.2204224264758796,-0.47165631308788036,7.307345659241998,18.87371556929791,0.3499994277954084,0.3064980536842814,1.023500156402589,-0.5632379285456484,2.6102382413508263,0.2301311139284703,1.8168691988767076,-3.353651833871437,82.60870646889958,18.02177654377367,0.7933690424741184,3,-0.5399999618530291,-1.245000362396242,-1.2875001430511492,4.137499809265135,-5.900000572204593,2,-0.19931275149063232,2.1428548073307603,14.399999618530273,15.399931335711152,14.75,2.490195858437403,14.5,-0.19931275149063232 7267,2001-03-08,14.43000030517578,14.640000343322756,14.350000381469727,14.550000190734865,1165600.0,-0.00824741470694268,-1.071430274420059,-0.47999954223634234,67.9458166870963,65.73559532202806,-0.2860676662584858,-1.032877787695801,-0.5404869020337788,7.304038262743733,18.348667759980536,0.2899999618530291,0.54737384653445,0.8270002365112283,-0.7799595721714638,2.4339600451939205,0.023520332169882252,1.6304801408525744,-3.147778920027257,71.92985978482092,6.113927758393643,0.8034799043413462,3,-0.2550001144409162,-1.2200002670288068,-1.1356253623962385,4.2574996948242205,-5.590000152587889,3,-0.21136522011305026,-1.799995422363267,14.550000190734865,2.1428548073307603,14.399999618530273,15.399931335711152,14.75,-0.21136522011305026 7268,2001-03-09,14.369999885559082,14.59000015258789,14.199999809265135,14.359999656677244,993400.0,-0.004158033149533336,-1.36363899083893,-0.08333532015673296,65.81984993624917,67.08142178968248,-0.1352567577653705,-0.9050811853327652,-0.6658479620919131,7.2201696718007895,17.673725126810158,0.3900003433227557,0.7331457040771898,0.6944998264312741,-0.9135518835334224,2.3025515363959705,-0.10952602855107507,1.4985256814136232,-3.003622932691167,30.909094061732407,-33.89710573602204,0.8040258549823484,3,-0.19499969482421875,-1.2350001335144043,-0.997499942779541,4.317500114440918,-5.470000267028809,4,-0.5441892663257994,-1.071430274420059,14.43000030517578,-1.799995422363267,14.550000190734865,2.1428548073307603,14.399999618530273,-0.5441892663257994 7269,2001-03-12,14.520000457763672,14.59000015258789,14.260000228881836,14.350000381469727,1282600.0,0.010438453263686531,1.1290354336764516,16.999618539001368,67.11408966409775,67.55297017919985,-0.22242565397434788,-0.9900676648261886,-1.0053036164534532,6.920722014460253,17.132031618771425,0.3299999237060547,0.7292444919387968,0.7710003852844238,-0.850991874597506,2.3929926451663537,-0.03999574465654021,1.5819965152253879,-3.0711510485307514,58.18191591369784,-6.9929990466870535,0.8109961299409647,3,-0.3450002670288086,-1.3850007057189941,-1.0537505149841309,4.167499542236328,-5.4800004959106445,0,-0.5247933968433118,-1.36363899083893,14.369999885559082,-1.071430274420059,14.43000030517578,-1.799995422363267,14.550000190734865,-0.5247933968433118 7270,2001-03-13,14.239999771118164,14.479999542236328,14.199999809265135,14.449999809265135,1104900.0,-0.01928379323816032,1.0740759055507612,-1.2352937876560834,62.60682214943778,67.6333495744359,0.09762733335620055,-0.6081446226017455,-0.9078137073095025,7.044138422130892,15.870482574379075,0.32000064849853693,0.8020032243377706,0.4064997196197506,-1.1261110416466842,1.9391104808861854,-0.35980566101346767,1.172805100252969,-2.7103273546475393,8.888884179384455,-54.57444325117984,0.7663053806332175,3,-0.06499958038330078,-1.234999656677246,-0.773749828338623,4.447500228881836,-5.510000228881838,1,-0.403089878046216,1.1290354336764516,14.520000457763672,-1.36363899083893,14.369999885559082,-1.071430274420059,14.43000030517578,-0.403089878046216 7271,2001-03-14,13.100000381469727,14.0,12.850000381469727,13.75,2449000.0,-0.08005613820026924,1.0,3.0952357164590794,33.25636400998431,64.44309297472464,1.2324076253046474,0.627008848027014,0.014531204846241152,8.026320445007016,14.937187927360233,1.3899993896484375,0.8046942862518502,-0.773499679565429,-2.173624089005541,0.626624729874683,-1.4735618842854858,-0.07343747484537211,-1.4911214179061503,13.966480744569237,-43.02145496988382,0.7000622047200563,3,0.6999998092651367,-0.0950002670288086,0.47562456130981445,5.556249618530273,-4.200000762939453,2,-0.354198489176088,1.0740759055507612,14.239999771118164,1.1290354336764516,14.520000457763672,-1.36363899083893,14.369999885559082,-0.354198489176088 7272,2001-03-15,12.920000076293945,13.109999656677244,12.699999809265135,13.0,1820500.0,-0.01374048091100788,1.733339267321981,0.12307687793255025,39.344273828356,61.598184786009874,1.3909389292815622,0.8854872226032384,-0.015598060089969223,8.045854497339619,13.949404362693581,0.4099998474121094,0.7476847037776491,-0.9744999885559089,-2.2984092332675257,0.34940925615570784,-1.6364546109117182,-0.31254536620009965,-1.233498696579277,11.640223654247288,-45.16319300244277,0.6619546223558086,3,0.804999828338623,0.08500003814697266,0.9056248664855957,5.486249923706055,-3.9300003051757812,3,-0.33049538951616686,1.0,13.100000381469727,1.0740759055507612,14.239999771118164,1.1290354336764516,14.520000457763672,-0.33049538951616686 7273,2001-03-16,11.420000076293945,12.100000381469727,10.760000228881836,12.0,3907000.0,-0.1160990705218532,2.435894802479551,7.250005960470162,23.92639041848348,56.044113225360434,2.691092410643396,2.3965206585000587,1.3351194950223277,9.38102441335154,13.359186594531824,2.1599998474121094,0.6592992496117578,-2.4034999847412113,-4.072779983119023,-0.7342199863633994,-3.238139983930118,-1.5688599855523044,4.069999694824219,17.23237233836465,-38.03615497225269,0.834639999188906,3,1.3350000381469727,1.4050002098083496,2.8274998664855957,6.923749923706055,-2.3999996185302734,4,-0.2259194313896471,1.733339267321981,12.920000076293945,1.0,13.100000381469727,1.0740759055507612,14.239999771118164,-0.2259194313896471 7274,2001-03-19,11.850000381469727,12.140000343322756,11.40999984741211,11.899999618530273,2105700.0,0.03765326640131916,1.7547152836007698,0.08620559247846833,29.007645952591858,51.22936152174978,2.0187609322961784,1.9773263777734016,0.9189451109414826,8.767062131514422,13.243947141093464,0.7300004959106463,0.5700251473926841,-1.9159996986389167,-3.7733480244016064,-0.058651372876227015,-2.8446738615202616,-0.9873255357575719,3.5453993988037116,29.301084779098733,-24.34418789824907,0.9286741628813452,3,0.8549995422363281,0.9749999046325684,2.4656245708465576,6.493749618530273,-3.0500001907348633,0,-0.2489452040484721,2.435894802479551,11.420000076293945,1.733339267321981,12.920000076293945,1.0,13.100000381469727,-0.2489452040484721 7275,2001-03-20,11.399999618530273,11.9399995803833,11.399999618530273,11.720000267028807,1285000.0,-0.03797474670491452,-2.374992921962777,6.400110627908716,27.142866630937974,46.24045769747052,2.233316534147921,2.4265091072511265,1.3576791066497282,9.026620673397886,13.12443782402167,0.5399999618530273,0.3956347412330885,-2.2865004539489746,-4.401890426489221,-0.17111048140872853,-3.3441954402190976,-1.2288054676788516,3.9026921707153335,19.753068977148903,-32.90178429370215,1.0576949862701228,3,1.3000006675720215,1.4250006675720215,1.5537502765655518,6.943750381469727,-2.6599998474121094,1,-0.20701752067089152,1.7547152836007698,11.850000381469727,2.435894802479551,11.420000076293945,1.733339267321981,12.920000076293945,-0.20701752067089152 7276,2001-03-21,11.75,12.06999969482422,11.40999984741211,11.40999984741211,2130100.0,0.030701788875572733,-2.882350301248762,-1.062498323622769,31.081095448882294,42.14437755989118,1.6141080589789318,2.079976197515217,0.9559195551160702,8.512226515648106,13.216887116428664,0.6700000762939471,0.14518745853363413,-1.871000051498413,-4.1433686583811085,0.4013685553842823,-3.0071843549397617,-0.7348157480570645,3.4618379580383323,42.12766009253487,-10.552081993550402,1.136184303441348,3,0.9250001907348633,1.075000286102295,0.8212499618530273,6.59375,-2.810000419616699,2,-0.25702131555435526,-2.374992921962777,11.399999618530273,1.7547152836007698,11.850000381469727,2.435894802479551,11.420000076293945,-0.25702131555435526 7277,2001-03-22,11.1899995803833,11.739999771118164,10.899999618530273,11.640000343322756,2183800.0,-0.04765961018014464,1.5846173709677893,-1.3235310617195353,22.27807239070016,37.30640227705239,1.8619900799931859,2.5037138981077547,1.4727053494532836,8.909893453344225,14.0110195627006,0.8500003814697266,-0.1081987705286025,-2.2630004405975335,-4.734293410647005,0.20829252945193844,-3.4986469256222694,-1.0273539555727975,3.932801623071901,31.159370713216987,-17.529216558502377,1.2356464850247364,3,1.4850006103515625,1.6350007057189941,1.343750238418579,7.153750419616699,-2.219999313354492,3,-0.2046470105206729,-2.882350301248762,11.75,-2.374992921962777,11.399999618530273,1.7547152836007698,11.850000381469727,-0.2046470105206729 7278,2001-03-23,10.649999618530273,11.029999732971193,10.40999984741211,10.800000190734863,2668900.0,-0.04825737105474759,1.0327876541318293,0.3333340397575539,17.252414272199218,31.766216122397005,2.0325606747031166,2.955004277458693,1.9603099772633588,9.282771818271549,15.185879401617875,0.7799997329711914,-0.4073180322221699,-2.650500392913818,-5.416470282222733,0.11546949639509663,-4.033485337568274,-1.2675154482593616,4.3855455654334605,13.872815163086516,-27.155137724055926,1.382984944654457,3,1.7950000762939453,2.000000476837158,1.8837502002716064,7.537500381469727,-1.6499996185302734,4,-0.15586853585645422,1.5846173709677893,11.1899995803833,-2.882350301248762,11.75,-2.374992921962777,11.399999618530273,-0.15586853585645422 7279,2001-03-26,13.75,14.699999809265135,12.300000190734865,12.5,5808400.0,0.29107985845144424,-1.9090911192671176,-8.333301544310718,46.39290051710082,29.964669274359565,-1.3277810529305185,-0.17109518829079207,-1.1168463398839847,6.03197953940392,15.213826993124096,4.0500001907348615,-0.6162695094921897,0.46050000190734863,-2.295992789849521,3.21699279366422,-0.9177463939710861,1.8387463977857834,1.1005233705016693,77.85548210460144,38.766872803019325,1.3782463958784357,3,-1.195000171661377,-1.0999999046325684,-1.46875,4.21875,-4.789999961853027,0,-0.3439999667080966,1.0327876541318293,10.649999618530273,1.5846173709677893,11.1899995803833,-2.882350301248762,11.75,-0.3439999667080966 7280,2001-03-27,13.199999809265135,14.15999984741211,13.199999809265135,13.75,3920200.0,-0.04000001387162655,-2.4909080190110413,-0.44000015258789205,42.82678078593272,31.028048916131617,-1.0513831400950355,0.3288187469847532,-0.5257436991519189,6.429452579723732,15.180501231032139,0.9600000381469744,-0.8381163106753249,-0.0470001697540301,-2.780235158232447,2.6862348187243867,-1.4136176639932376,1.3196173244851774,1.5,65.03496472405355,30.152131990776155,1.3666174942392082,3,-0.6449999809265119,-0.5499997138977033,-0.9187498092651349,4.612500190734865,-4.340000152587889,1,-0.3333333092506482,-1.9090911192671176,13.75,1.0327876541318293,10.649999618530273,1.5846173709677893,11.1899995803833,-0.3333333092506482 7281,2001-03-28,13.199999809265135,13.789999961853027,13.149999618530273,13.75,2166800.0,0.0,1.0317467525881656,1.0,43.37997849357502,31.47646054560039,-1.1574217499728405,0.28349712763461987,-0.4636451049878847,6.257413901239852,15.139943849140499,0.6400003433227539,-1.1018196700705403,-0.009000158309937945,-2.7215512609048833,2.7035509442850074,-1.3652757096074097,1.3472753929875338,1.5,65.03496472405355,33.39919620833489,1.3562755512974722,3,-0.6449999809265119,-0.5499997138977033,-0.9187498092651349,4.393750190734865,-4.199999809265135,2,-0.33787879565092704,-2.4909080190110413,13.199999809265135,-1.9090911192671176,13.75,1.0327876541318293,10.649999618530273,-0.33787879565092704 7282,2001-03-29,12.619999885559082,13.0,12.529999732971193,12.9399995803833,1818400.0,-0.04393938879445658,1.1363622570842662,0.5818174251842739,41.08053305418521,33.3824763940117,-0.6978371086215809,0.7964310112948585,0.21530637302647726,6.66624358532864,15.11514315510421,0.6700000762939418,-1.359580180703924,-0.5205000877380375,-3.2191664043141497,2.1781662288380748,-1.8698332460260936,0.8288330705500186,1.9083999252319312,51.51515286243461,18.97006515099922,1.3493331582880563,3,-0.06500005722045898,0.03000020980834961,-0.33874988555908203,4.755000114440918,-3.619999885559082,3,-0.2916006607406362,1.0317467525881656,13.199999809265135,-2.4909080190110413,13.199999809265135,-1.9090911192671176,13.75,-0.2916006607406362 7283,2001-03-30,11.84000015258789,12.449999809265135,11.510000228881836,12.449999809265135,2562800.0,-0.061806635502725804,2.081967571928202,1.9062507450587647,37.164752497822256,34.28882156570396,0.1653983559185832,1.4408032241290094,1.083204421817607,7.2777811853634695,15.753340705438418,1.109999656677246,-1.404004232746077,-1.1674998283386238,-3.8461711003140113,1.5111714436367638,-2.5068354643263167,0.17183580764906914,2.5236636596679674,10.344826555318953,-18.174265208138934,1.3393356359876936,3,0.7149996757507324,0.809999942779541,0.5437498092651367,5.284999847412109,-2.890000343322754,4,-0.24239863585912036,1.1363622570842662,12.619999885559082,1.0317467525881656,13.199999809265135,-2.4909080190110413,13.199999809265135,-0.24239863585912036 7284,2001-04-02,11.75,11.880000114440918,11.100000381469727,11.100000381469727,1839000.0,-0.007601364140879641,-1.4000005868768468,-1.0655737448622753,37.853661913306645,35.47890993041159,0.2678935786723997,1.3644849958950527,1.2477652629690112,7.1950897040820365,16.723641596085404,0.7799997329711914,-1.4882811149785926,-1.107499980926514,-3.7102345289806244,1.4952345671275964,-2.4088672549535683,0.1938672931005403,2.4555172536621086,21.24182130633458,-9.357169304508485,1.3013672740270548,4,0.804999828338623,0.8299999237060547,0.71875,4.625,-2.75,0,-0.23404255319148937,2.081967571928202,11.84000015258789,1.1363622570842662,12.619999885559082,1.0317467525881656,13.199999809265135,-0.23404255319148937 7285,2001-04-03,11.529999732971193,11.949999809265135,11.100000381469727,11.550000190734865,1758700.0,-0.018723426981175018,1.0731701076489497,-0.030769953079196097,41.58627985048272,36.64615264170053,0.5680054713883553,1.4318598729943623,1.5554111665976453,7.25034326159315,17.61651533523407,0.8499994277954084,-1.3571132936865347,-1.1840002536773664,-3.7447849058544307,1.376784398499698,-2.4643925797658977,0.09639207241116488,2.523696824440915,15.985108497310454,-16.02718839062728,1.280392326088532,4,1.0250000953674299,1.0500001907348615,1.2418754100799543,4.720000267028807,-2.4299993515014666,1,-0.22289676967424799,-1.4000005868768468,11.75,2.081967571928202,11.84000015258789,1.1363622570842662,12.619999885559082,-0.22289676967424799 7286,2001-04-04,11.649999618530273,11.649999618530273,11.25,11.5,2359700.0,0.010407622579203357,4.333341810459927,-7.499809269502194,43.14994534120442,38.965249636201,0.4831356603552681,1.1420110828799608,1.5323030001615123,6.962626025272932,18.55764108072392,0.39999961853027344,-1.2711033041596025,-0.9190003395080559,-3.3680338989881182,1.5300332199720064,-2.143517119248088,0.3055164402319761,2.2579490704818355,28.94733407820332,-5.408832280736547,1.2245167797400311,4,0.9050002098083496,0.9300003051757812,1.215625524520874,4.600000381469727,-1.069999694824217,2,-0.2394849831080943,1.0731701076489497,11.529999732971193,-1.4000005868768468,11.75,2.081967571928202,11.84000015258789,-0.2394849831080943 7287,2001-04-05,11.380000114440918,11.550000190734865,11.15999984741211,11.550000190734865,1513900.0,-0.02317592385667544,3.5882372740633612,-1.1333367241839825,49.75124407615966,42.57623072552994,0.8749292111444031,1.235121732053658,1.8859652824892095,7.059639551396067,19.57145155139103,0.48999977111816406,-1.129540060030516,-1.0364998340606686,-3.3749500095891065,1.3019503414677693,-2.2057249218248884,0.13272525370355126,2.388030620907191,20.74072975189625,-15.129564669150344,1.169225087764219,4,1.5199999809265137,1.1999998092651367,1.5931248664855957,4.869999885559082,0.4200000762939471,3,-0.20913884802345128,4.333341810459927,11.649999618530273,1.0731701076489497,11.529999732971193,-1.4000005868768468,11.75,-0.20913884802345128 7288,2001-04-06,6.550000190734862,11.539999961853027,6.550000190734862,11.380000114440918,8618900.0,-0.42442881152320144,-1.0662525258548412,28.41175150624347,28.69775097711357,40.61010299886468,5.657085821102837,5.743711359120428,6.646499275212469,11.681821361417008,21.294228053319515,4.989999771118165,-1.1521868018537624,-5.475499773025514,-8.832086273866356,-2.118913272184673,-7.153793023445934,-3.7972065226050935,7.0837093090958065,0.0,-35.18516426352275,1.6782932504204207,4,3.804999828338624,4.099999904632569,6.619999885559083,9.699999809265137,5.000000000000003,4,0.37404576151474367,3.5882372740633612,11.380000114440918,4.333341810459927,11.649999618530273,1.0731701076489497,11.529999732971193,0.37404576151474367 7289,2001-04-09,6.9000000953674325,7.75,6.5,6.5,7138800.0,0.05343509838788307,-5.249998509884236,-0.08281575604260315,31.76661550392275,39.38119574530803,4.730714262903352,5.052620254028784,6.245787192602752,11.114947243778403,23.11612208286956,1.25,-1.0663229188397452,-4.744499850273132,-8.601460539834282,-0.8875391607119818,-6.672980195053706,-2.816019505492558,6.308686845917488,7.339451548005973,-28.566853882610047,1.928480344780575,4,3.244999885559081,3.7249999046325675,6.519999980926513,9.349999904632568,4.0999999046325675,0,0.297101403704914,-1.0662525258548412,6.550000190734862,3.5882372740633612,11.380000114440918,4.333341810459927,11.649999618530273,0.297101403704914 7290,2001-04-10,8.5,8.899999618530273,7.5,7.5,6547800.0,0.23188404094469295,-1.7999992370605469,2.4999994039536886,38.04267857428568,38.78816242094255,2.675237307116589,3.1626983584627286,4.563620018593973,9.316152712432757,24.634797751506056,1.999999523162841,-0.8503808701572719,-2.8574999570846558,-6.755288076393031,1.0402881622237192,-4.806394016738842,-0.9086058974304692,4.171991985982126,38.834954332885324,3.5621204745588173,1.9488940596541873,4,1.25,2.125,5.075000047683716,7.75,3.1700000762939453,1,0.05882352941176472,-5.249998509884236,6.9000000953674325,-1.0662525258548412,6.550000190734862,3.5882372740633612,11.380000114440918,0.05882352941176472 7291,2001-04-11,8.460000038146973,8.590000152587889,8.020000457763674,8.399999618530272,2604100.0,-0.004705877865062047,2.5624908730572824,0.060000419616700995,39.55623716151493,38.618796210645854,2.203926120727399,2.990586647281379,4.480285941906107,9.139140098709873,25.099700558809744,0.5699996948242152,-1.0932854944363655,-2.665499901771545,-6.677279686652746,1.3462798831096556,-4.671389794212146,-0.6596100093309438,3.7182325889565835,38.811880477607616,2.8940209373741865,2.0058898924406003,4,1.0149998664855957,2.1399998664855957,5.170000076293945,7.352499961853027,3.180000305175783,2,0.0756501584440814,-1.7999992370605469,8.5,-5.249998509884236,6.9000000953674325,-1.0662525258548412,6.550000190734862,0.0756501584440814 7292,2001-04-12,8.649999618530272,8.949999809265137,8.430000305175781,8.5,2312700.0,0.02245857914025673,-2.586215741599416,2.499976158308726,42.138364355490815,39.1714197503868,1.555094667186987,2.597460329922372,4.1982104019259125,8.731029626512973,25.37187033224071,0.5199995040893555,-1.2774665452027119,-2.2620002985000625,-6.3258205612470935,1.8018199642469694,-4.293910429873579,-0.23009016712654606,3.0739743984049994,42.65872291276355,3.789047525924765,2.031910131373516,4,0.5750002861022967,1.9500002861022967,5.007500410079958,6.662500381469728,2.5100002288818377,3,0.22312143240345161,2.5624908730572824,8.460000038146973,-1.7999992370605469,8.5,-5.249998509884236,6.9000000953674325,0.22312143240345161 7293,2001-04-16,8.84000015258789,9.100000381469727,8.560000419616701,9.050000190734863,2597700.0,0.0219653806285256,2.4838660058635393,-1.4000038147069835,24.974515215529436,37.74040345063377,0.9999469879423266,2.3233833092381424,3.9145090354583267,8.311829271674767,24.40752785650497,0.5399999618530256,-1.4939452943199143,-1.9429997682571418,-6.101613295796536,2.2156137592822525,-4.022306532026839,0.13630699551255532,2.4660559429925595,89.9999926640448,53.74590617037117,2.079306763769697,4,0.38499975204467773,1.7599997520446777,4.852499961853027,5.816249847412109,2.3899993896484375,0,0.3348416274948187,-2.586215741599416,8.649999618530272,2.5624908730572824,8.460000038146973,-1.7999992370605469,8.5,0.3348416274948187 7294,2001-04-17,8.899999618530273,8.9399995803833,8.689999580383299,8.75,1901300.0,0.006787269785828887,1.1739173701756578,-0.7142837680119527,26.931326332967245,36.112075282020946,0.5511160629871767,2.1408057061419807,3.7779496638920484,8.020651997070203,23.437717757229258,0.2500000000000018,-1.66209890888514,-1.7355002641677864,-5.943735065246228,2.4727345369106555,-3.8396176647070064,0.3686171363714337,2.021571989403741,87.49995529652708,52.6191534413892,2.104117400539221,4,0.17500019073486328,1.700000286102295,4.755000352859497,5.756250381469727,2.3000001907348633,1,0.2977528860436296,2.4838660058635393,8.84000015258789,-2.586215741599416,8.649999618530272,2.5624908730572824,8.460000038146973,0.2977528860436296 7295,2001-04-18,9.039999961853027,9.100000381469727,8.90999984741211,9.0,2981900.0,0.01573037632847374,1.3749947846196944,0.2666670905229963,28.01268366801324,34.43015731833304,0.02320515502283982,1.9130160799734064,3.5659510210393925,7.659916339021034,22.358135044975082,0.20000076293945312,-1.7335540766652162,-1.477499938011169,-5.727616243593495,2.7726163675711577,-3.602558090802333,0.6475582147799948,1.5278459174462657,94.44440519858503,60.759826385505136,2.1250581527911634,4,-0.014999866485595703,1.559999942779541,4.615000009536743,5.616250038146973,2.2200002670288086,2,0.21681416442674517,1.1739173701756578,8.899999618530273,2.4838660058635393,8.84000015258789,-2.586215741599416,8.649999618530272,0.21681416442674517 7296,2001-04-19,8.729999542236326,9.050000190734863,8.720000267028809,9.050000190734863,1878700.0,-0.03429208196071243,1.0624953433965638,-8.000023841880692,28.835688134163604,32.106206658111255,-0.13919292004706207,2.09244583874902,3.820788256382812,7.743141964492276,21.422299165845004,0.3299999237060547,-1.8375969639543648,-1.6365003347396865,-5.916727869163278,2.643727199683905,-3.7766141019514823,0.5036134324721093,1.5124186667190234,44.77600043271161,12.79552391514008,2.140113767211796,4,0.2900004386901873,1.870000362396242,4.860000610351564,5.926250457763674,2.2300004959106463,3,0.3367698382839195,1.3749947846196944,9.039999961853027,1.1739173701756578,8.899999618530273,2.4838660058635393,8.84000015258789,0.3367698382839195 7297,2001-04-20,8.899999618530273,9.0,8.569999694824219,8.75,2277500.0,0.01947309108912032,1.4571419229323002,-0.46874785796241675,32.86712960256234,32.56947094982779,-0.7800017916828246,1.8362328517098998,3.5971078393728533,7.346051320498692,20.162178745360468,0.43000030517578125,-2.0005314066232884,-1.3520002603530887,-5.661888964516912,2.9578884438107353,-3.506944612435001,0.8029440917288238,1.0430251337086478,62.96281906147833,27.078782627103507,2.154944352081912,4,-1.0999994277954102,1.700000286102295,4.502500534057617,5.756250381469727,2.15000057220459,4,0.30786526317233265,1.0624953433965638,8.729999542236326,1.3749947846196944,9.039999961853027,1.1739173701756578,8.899999618530273,0.30786526317233265 7298,2001-04-23,8.989999771118164,9.039999961853027,8.8100004196167,9.0,2225800.0,0.010112377128703054,4.111092273131861,-0.0666683620919853,33.916082439254396,32.80830060930908,-0.5447788237592377,1.702796453441021,3.4527216101864777,7.03915383995453,18.54510734958924,0.22999954223632812,-2.2145675792653208,-1.179000115394592,-5.520437630305128,3.1624373995159445,-3.3497188728498593,0.9917186420606763,0.6775830009416435,79.24519474724065,39.794321916693775,2.170718757455268,4,-0.6899995803833008,1.6100001335144043,4.375000238418579,5.666250228881836,2.020000457763672,0,0.24137932497678394,1.4571419229323002,8.899999618530273,1.0624953433965638,8.729999542236326,1.3749947846196944,9.039999961853027,0.24137932497678394 7299,2001-04-24,9.020000457763672,9.100000381469727,8.899999618530273,9.0,1583300.0,0.0033371176206133946,1.2222269317170347,-2.0,35.04172126044594,32.47486090777133,-0.2709229726144535,1.3705349783027927,3.3633712010257,6.783242665803927,20.285814300448006,0.20000076293945312,-2.513203707464948,-0.9124994516372684,-4.936280643930139,3.1112817406556026,-2.924390047783703,1.099391144509167,0.3941756925313502,84.90569432798438,40.731484152929724,2.0118905961464355,4,-0.46000003814697266,1.5799994468688965,3.7699997425079346,5.636249542236328,2.3799991607666016,1,0.24501097254052473,4.111092273131861,8.989999771118164,1.4571419229323002,8.899999618530273,1.0624953433965638,8.729999542236326,0.24501097254052473 7300,2001-04-25,8.800000190734863,8.949999809265137,8.710000038146973,8.949999809265137,2102400.0,-0.02439027226871704,2.2000050862759557,-7.499809269502194,33.21555250594474,31.770340390485746,-0.004349887463195756,1.3112239284301523,3.536360621053916,6.773759666619448,22.163785194873174,0.3100004196166992,-2.1308231974118605,-0.9124997377395623,-4.655405218537782,2.830405743058657,-2.783952478138671,0.9589530026595474,0.3810418675365579,43.3962637607828,-2.5923425721999465,1.8714527403991095,4,-0.034999847412109375,1.799999713897705,3.9649999141693115,5.856249809265137,2.84999942779541,2,0.2727272234672369,1.2222269317170347,9.020000457763672,4.111092273131861,8.989999771118164,1.4571419229323002,8.899999618530273,0.2727272234672369 7301,2001-04-26,8.739999771118164,8.800000190734863,8.640000343322754,8.800000190734863,1214100.0,-0.006818229354116467,4.333290948104586,0.40000381470696694,34.05797209950323,30.872519028709352,0.11124384615559535,1.0750802649584799,3.555743201999693,6.604592001452264,24.17508764173357,0.15999984741210938,-1.798278776188397,-0.7495001554489136,-4.131585869820052,2.6325855589222247,-2.4405430126344836,0.9415427017366556,0.3600006103515625,32.075444537612505,-16.400182120277115,1.6910428571855693,4,0.09000062942504883,1.8600001335144043,4.022500514984131,3.192500114440918,2.6599998474121094,3,0.2883295793772398,2.2000050862759557,8.800000190734863,1.2222269317170347,9.020000457763672,4.111092273131861,8.989999771118164,0.2883295793772398 7302,2001-04-27,8.9399995803833,8.989999771118164,8.75,8.75,749500.0,0.02288327397056089,-1.5263189595892164,-3.1666375268219027,82.73970397961591,37.29087333583007,-0.04838122006490586,0.6168757913309388,3.310164539406008,6.18224411123958,25.755440960394694,0.25,-1.6410144489339835,-0.3655003309249878,-3.414493036957264,2.6834923751072886,-1.889996683941126,1.1589960220911504,-2.439999580383301,65.21722003959822,10.171474690613039,1.5244963530161382,4,-0.10499954223632812,1.6600003242492676,3.8100006580352783,2.9925003051757812,2.310000419616699,4,0.22595084480720584,4.333290948104586,8.739999771118164,2.2000050862759557,8.800000190734863,1.2222269317170347,9.020000457763672,0.22595084480720584 7303,2001-04-30,8.970000267028809,9.050000190734863,8.8100004196167,9.0,1273200.0,0.0033557816614819824,2.692300920661703,-0.15789368013692787,81.0810621175192,43.30751064522473,-0.0648184800977738,0.3803376221825232,3.2230329747195867,5.929808368133132,26.71040477589929,0.23999977111816406,-1.5036752687690615,-0.19199965000152552,-2.999310295926602,2.6153109959235517,-1.5956549729640646,1.2116556729610135,-2.4202002716064452,71.73910789994713,10.218531657934825,1.4036553229625386,4,-0.13500022888183594,1.6299996376037598,3.7799999713897705,2.9624996185302734,2.099999427795412,0,0.23188404256257922,-1.5263189595892164,8.9399995803833,4.333290948104586,8.739999771118164,2.2000050862759557,8.800000190734863,0.23188404256257922 7304,2001-05-01,9.0,9.149999618530273,8.90999984741211,9.149999618530273,1418200.0,0.0033444517366918447,2.2000050862759557,5.000031789426837,64.2045282135534,47.328826705840314,-0.08844203645678306,0.1409794280632255,3.1299149858246373,5.683273395420349,27.417030525517628,0.23999977111816406,-1.418145005060536,-0.024499917030334828,-2.5537016463723674,2.5047018123116986,-1.289100781701352,1.2401009476406823,-2.350191996765137,70.58826829327583,5.942075776523382,1.2646008646710167,5,-0.1400003433227539,1.5999999046325684,3.547499895095825,2.932499885559082,2.949999809265135,1,0.22333335876464844,2.692300920661703,8.970000267028809,-1.5263189595892164,8.9399995803833,4.333290948104586,8.739999771118164,0.22333335876464844 7305,2001-05-02,8.960000038146973,9.039999961853027,8.859999656677246,9.0,1554900.0,-0.004444440205891964,2.000007947293549,0.2666670905229963,64.2045282135534,51.258697825772515,-0.06815017503866372,-0.02258869579528522,3.1053529135861186,5.517280519520938,28.238182648097425,0.18000030517578125,-1.1596887820317647,0.06400010585784877,-2.1735491915341996,2.301549403249897,-1.0547745428381745,1.182774754553873,-2.1601805379943846,62.74512737180075,-4.955408628059587,1.118774648696024,5,-0.10000038146972656,1.369999885559082,3.6424999237060547,2.9724998474121094,2.880000114440918,2,0.27232138057980637,2.2000050862759557,9.0,2.692300920661703,8.970000267028809,-1.5263189595892164,8.9399995803833,0.27232138057980637 7306,2001-05-03,8.859999656677246,8.930000305175781,8.739999771118164,8.890000343322754,672700.0,-0.011160756812943928,2.454535996670828,0.7500178814104856,56.287415233064486,53.86095178471719,0.05836800832553557,-0.1500166421147373,3.136041443127331,5.417596807080967,29.139496214414024,0.2200002670288086,-0.9359540133715853,0.10349972248077322,-1.7208417930661941,1.9278412380277397,-0.8086710352927096,1.0156704802542569,-1.9191693494219972,29.268275663152803,-39.88143309167121,0.9121707577734833,5,0.03500032424926758,1.2850003242492676,3.7425003051757812,3.072500228881836,2.640000343322754,3,0.31489842776126675,2.000007947293549,8.960000038146973,2.2000050862759557,9.0,2.692300920661703,8.970000267028809,0.31489842776126675 7307,2001-05-04,9.0,9.0,8.819999694824219,8.850000381469727,1266300.0,0.015801393763852367,1.4000101725519118,-4.999872846334796,54.938258523008216,56.196749127356505,-0.07370656627350058,-0.5032654918578334,2.8788925087997086,5.098654062148155,29.99135978829377,0.18000030517578125,-0.7195762025057686,0.36250007152557373,-0.9910429124103732,1.7160430554615216,-0.31427142044240064,1.0392715634935472,-1.9266195340682497,63.4147135719536,-2.969616887686044,0.6767714919679738,5,-0.10500001907348633,0.75,3.6024999618530273,2.932499885559082,3.0,4,0.2666666242811415,2.454535996670828,8.859999656677246,2.000007947293549,8.960000038146973,2.2000050862759557,9.0,0.2666666242811415 7308,2001-05-07,9.0,9.06999969482422,8.9399995803833,9.0,643800.0,0.0,-1.1666534212827127,0.0,53.205133691408754,58.214906064130155,-0.08061654741599078,-0.32707593396351164,2.7867308128557866,4.943841618608555,28.602190142869432,0.13000011444091975,-0.48732119884762426,0.24000008106231618,-0.6976340736050304,1.1776342357296627,-0.2288169962713571,0.7088171583959895,-1.8020223849123385,63.4147135719536,-0.286296162228183,0.4688170773336732,5,-0.10500001907348633,0.47499990463256836,3.6024999618530273,2.932499885559082,2.279999732971193,0,0.25,1.4000101725519118,9.0,2.454535996670828,8.859999656677246,2.000007947293549,8.960000038146973,0.25 7309,2001-05-08,8.949999809265137,9.0,8.930000305175781,9.0,628400.0,-0.005555576748318192,1.7999771119037173,-100.0,46.93877683419727,59.73970876726932,-0.04647781653473437,-0.12186860450225012,2.7333838730845876,4.842156664606378,27.12416903577415,0.06999969482421875,-0.31890297491929154,0.08749990463256907,-0.2504117192195263,0.42541152848466446,-0.08145590729347951,0.25645571655861765,-1.6349008739709188,63.6363899083891,3.666238647076362,0.16895581192604775,5,-0.05499982833862305,0.27500009536743164,3.6525001525878906,2.9825000762939453,2.220000267028807,1,0.23687150064119966,-1.1666534212827127,9.0,1.4000101725519118,9.0,2.454535996670828,8.859999656677246,0.23687150064119966 7310,2001-05-09,9.0,9.100000381469727,8.890000343322754,8.979999542236328,6560500.0,0.005586613608986157,-1.1000123978370542,-0.40000762936542755,61.157016976938536,62.75071375365101,-0.07277793048911718,-0.1396493155839238,2.575907733246872,4.646207767822251,26.497887848889114,0.21000003814697266,-0.16063103851065286,0.112500095367432,-0.18392611153410954,0.40892630226897353,-0.03571300808333788,0.2607131988182019,-1.5748070237116183,72.22216335353706,9.903330315854078,0.1482131034507706,5,-0.05500030517578125,0.22499990463256836,3.567499876022339,2.932499885559082,2.5,2,0.32777775658501507,1.7999771119037173,8.949999809265137,-1.1666534212827127,9.0,1.4000101725519118,9.0,0.32777775658501507 7311,2001-05-10,9.100000381469727,9.289999961853027,8.960000038146973,9.010000228881836,2395900.0,0.011111153496636383,-2.4736736435275812,4.499904634751097,58.771938630393684,60.08762871484855,-0.13001434297630787,-0.1994710578427359,2.370278912413383,4.372413914084392,25.729760601816686,0.3299999237060547,-0.011780192773217735,0.1805004596710198,-0.053141484785092175,0.41414240412713177,0.0636794874429647,0.2973214318990749,-1.5713190066468314,59.574580332811855,-2.552795579922318,0.11682097222805585,5,-0.08500051498413086,-0.025000572204589844,3.4674994945526123,2.9887495040893555,2.589999198913574,3,0.30109886332506197,-1.1000123978370542,9.0,1.7999771119037173,8.949999809265137,-1.1666534212827127,9.0,0.30109886332506197 7312,2001-05-11,10.579999923706056,10.59000015258789,9.149999618530273,9.199999809265137,5333400.0,0.16263730551594735,1.0571427792919244,15.333308608485588,81.42289569904634,60.12561022390712,-1.5119086082540125,-1.6100123688348233,0.7987036961758971,2.706501649953875,24.864625632192517,1.489999771118164,0.2201981648679805,1.563999986648561,0.802052283585093,2.325947689712029,1.183026135116826,1.944973838180296,-2.9104130619207504,99.41175117624532,37.820039286063995,0.3809738515317344,5,-0.9149999618530291,-1.5549998283386248,1.9874999523162824,1.6962499618530256,1.3999996185302717,4,0.08695652957733468,-2.4736736435275812,9.100000381469727,-1.1000123978370542,9.0,1.7999771119037173,8.949999809265137,0.08695652957733468 7313,2001-05-14,11.800000190734865,12.0,10.579999923706056,10.59000015258789,6170000.0,0.11531193533330919,-1.3089422825681625,0.8768115491332278,87.36556596820319,62.69905886331264,-2.5571709375015352,-2.7372257332589225,-0.5170251743202616,1.3127811079613902,24.55820760309907,1.4200000762939435,0.48999502993959076,2.636000251770021,1.1822007352566803,4.089799768283362,1.9091004935133498,3.362900010026692,-3.8383719998693007,93.56913725582797,33.48371018323743,0.7268997582566704,5,-1.430000305175783,-2.550000190734865,0.9399998188018781,0.476249694824217,0.28999996185302557,0,0.016949136104435825,1.0571427792919244,10.579999923706056,-2.4736736435275812,9.100000381469727,-1.1000123978370542,9.0,0.016949136104435825 7314,2001-05-15,11.550000190734865,11.960000038146973,11.5,11.550000190734865,3183300.0,-0.021186440335509094,-8.199965667855249,0.0,86.66664801704508,65.1948499525895,-2.1315715081012776,-2.401648795563032,-0.37569199633414563,1.405802388554429,24.235230362960884,0.46000003814697266,0.4402557267442653,2.253500223159792,0.45809920986050834,4.048901236459076,1.35579971651015,3.1512007298094336,-3.103767382773169,85.53055115941976,22.370151337105753,0.8977005066496422,5,-1.180000305175783,-2.300000190734865,-1.047500133514406,-0.5300002098083514,0.25,1,-0.023376662623803224,-1.3089422825681625,11.800000190734865,1.0571427792919244,10.579999923706056,-2.4736736435275812,9.100000381469727,-0.023376662623803224 7315,2001-05-16,11.0,11.31999969482422,10.899999618530273,11.100000381469727,1539700.0,-0.04761906334651511,-1.799989827512775,-100.0,76.6509355451371,67.45746332059757,-1.4100473316241224,-1.7890046601002965,0.068293132331668,1.8169847329291962,23.780260766305396,0.6500005722045916,0.40020872570432964,1.6055000305175788,-0.33874913551574615,3.549749196550904,0.6333754475009172,2.5776246135342404,-2.1273151289937076,67.10526274512019,0.012295344827194299,0.9721245830166625,5,-0.5900001525878906,-1.25,-0.6150000095367432,-0.005000114440917969,0.9499998092651349,2,0.015454552390358423,-8.199965667855249,11.550000190734865,-1.3089422825681625,11.800000190734865,1.0571427792919244,10.579999923706056,0.015454552390358423 7316,2001-05-17,11.670000076293945,11.6899995803833,10.699999809265137,10.989999771118164,1269800.0,0.06090909784490406,1.7500019868233874,-6.799977111903718,78.98088501344961,70.12886626397994,-1.8322070422408796,-2.34782836403925,-0.7069580541416087,1.0535652340311952,23.31253490547255,0.9899997711181641,0.47976310709045045,2.1285000801086422,-0.036273283717710214,4.293273443934995,1.046113398195466,3.2108867620218184,-2.4220373898084073,88.42105685838976,20.219580012225975,1.0823866819131764,5,-1.2249999046325684,-1.6599998474121094,-1.4825000762939453,-0.6750001907348633,0.02999973297118963,3,-0.014567272937665021,-1.799989827512775,11.0,-8.199965667855249,11.550000190734865,-1.3089422825681625,11.800000190734865,-0.014567272937665021 7317,2001-05-18,11.640000343322756,11.710000038146973,11.449999809265135,11.670000076293945,1540700.0,-0.002570671188951379,3.727291643186008,-0.044117234570114856,78.34394388589604,72.92206739670075,-1.5514978457054305,-2.2156259038873465,-0.780859533914942,0.9600822279260424,22.7398827133195,0.2600002288818377,0.5744408871516153,1.9615003108978293,-0.37252527991884143,4.295525901714499,0.7944875154894948,3.1285131063061637,-2.061793179215483,74.64791286372274,6.609141724406612,1.167012795408335,5,-1.1950001716613787,-1.425000190734865,-1.6025004386901873,-0.6450004577636737,0.39999961853027166,4,0.004295466974726159,1.7500019868233874,11.670000076293945,-1.799989827512775,11.0,-8.199965667855249,11.550000190734865,0.004295466974726159 7318,2001-05-21,11.15999984741211,11.739999771118164,11.0600004196167,11.739999771118164,1160700.0,-0.041237154789775965,1.3448256584464315,19.333502876944273,70.93022396183528,75.5877837442161,-0.8190070969846861,-1.6492782795322984,-0.4105458275837215,1.3165469713178837,22.005486057883044,0.6799993515014648,0.6974848192136669,1.3729998111724857,-1.0270801218701244,3.7730797442150967,0.17295984465117975,2.5730397776937917,-1.2911775429977101,36.50793290372584,-29.919159493768298,1.2000399665213055,5,-0.7149996757507324,-0.8799996376037598,-1.247499942779541,-0.16499996185302734,0.6900005340576172,0,0.07347667616808873,3.727291643186008,11.640000343322756,1.7500019868233874,11.670000076293945,-1.799989827512775,11.0,0.07347667616808873 7319,2001-05-22,11.229999542236328,11.470000267028807,11.079999923706056,11.260000228881836,1183700.0,0.006272374173952322,-1.3636389908389486,0.05172532860661587,71.8689677590185,76.77800049778052,-0.5940475691607965,-1.628726893989258,-0.5965161200191567,1.1211664626315496,21.296892153948672,0.39000034332275035,0.8303935639044973,1.332499551773072,-1.121780358783898,3.786779462330041,0.10535959649458704,2.559639507051557,-1.1054359143516574,50.9615146549487,-15.273215095645227,1.2271399552784845,5,-0.7499995231628418,-0.9449996948242188,-1.3174996376037598,-0.3299994468688965,0.9700002670288068,1,0.07658064518320562,1.3448256584464315,11.15999984741211,3.727291643186008,11.640000343322756,1.7500019868233874,11.670000076293945,0.07658064518320562 7320,2001-05-23,11.199999809265137,11.510000228881836,11.199999809265137,11.329999923706055,1116300.0,-0.002671392181127108,-3.769233026446099,4.33323796808443,72.8515602444535,78.34240289934273,-0.24491497263733564,-1.48588847706176,-0.6762000066327047,1.0313236715370984,20.441346968629347,0.3100004196166992,0.9829937293024553,1.1824998378753655,-1.280514019217721,3.645513694968452,-0.04900709067117681,2.414006766421908,-0.8503838167266267,48.07692484037417,-21.89057148744606,1.231506928546543,5,-0.625,-0.9149999618530273,-1.3624999523162842,-0.375,0.0,2,0.05357146354354225,-1.3636389908389486,11.229999542236328,1.3448256584464315,11.15999984741211,3.727291643186008,11.640000343322756,0.05357146354354225 7321,2001-05-24,11.260000228881836,11.43000030517578,11.210000038146973,11.329999923706055,1019600.0,0.005357180414151896,-1.5882372740634152,0.5384587169423761,72.42063311852957,77.34215150150753,0.037662858320567594,-1.4202329016933781,-0.8106970639710571,0.8416314412374142,19.492910839114312,0.23000049591064275,1.1716213087484384,1.1165002346038815,-1.3291126795934751,3.562113148801238,-0.10630622249479771,2.3393066917025607,-0.7123381554479469,29.411764705882355,-39.67505883167994,1.2228064570986783,5,0.029999732971191406,-0.9750003814697266,-1.447500228881836,-0.4350004196166992,1.239999771118164,3,0.06127882472093149,-3.769233026446099,11.199999809265137,-1.3636389908389486,11.229999542236328,1.3448256584464315,11.15999984741211,0.06127882472093149 7322,2001-05-25,10.960000038146973,11.18000030517578,10.890000343322754,11.15999984741211,671000.0,-0.026643000411790796,1.4166590505406336,2.8571525885558584,68.35205648036742,75.22953933619245,0.4439173361292017,-1.0130812096907995,-0.5844126630388686,1.0158643055044365,18.568721155391408,0.36999988555908203,1.3474249969318954,0.7155000209808353,-1.687309561760852,3.1183096037225218,-0.48590477039000746,1.916904812351678,-0.23805741352514964,8.23526375844423,-59.025689863603134,1.2014047913708432,5,0.36999988555908203,-0.6750001907348633,-1.1500000953674316,-0.2649998664855957,1.6000003814697266,4,0.06751822705680177,-1.5882372740634152,11.260000228881836,-3.769233026446099,11.199999809265137,-1.3636389908389486,11.229999542236328,0.06751822705680177 7323,2001-05-29,11.050000190734863,11.100000381469727,10.600000381469727,10.899999618530273,1120100.0,0.008211692725788255,2.999984741269145,-0.7500035762820971,69.51672829505046,73.32399270041527,0.26411626724848425,-0.9900221272017014,-0.7002457740419779,0.8402591768083969,17.533658737083265,0.5,1.5432412952659451,0.7015001773834229,-1.64851692957496,3.0515172843418057,-0.47350837609576857,1.8765087308626143,0.9499998092651367,49.45053678249096,-17.51423036784476,1.1750085534791914,5,0.11999988555908203,-0.7300000190734863,-1.8500001430511475,-0.35500001907348633,2.2699995040893572,1,0.08959273792124023,1.4166590505406336,10.960000038146973,-1.5882372740634152,11.260000228881836,-3.769233026446099,11.199999809265137,0.08959273792124023 7324,2001-05-30,11.010000228881836,11.119999885559082,10.81999969482422,11.020000457763672,680800.0,-0.0036199059875642314,1.8571571298819085,-0.06666793822757125,68.71508300517114,72.44223130708572,0.24525277925546796,-0.8345024433528057,-0.7009385092078411,0.8733882297134645,16.580946156129023,0.3000001907348615,1.5545139664690542,0.5610002040863034,-1.717012878329287,2.8390132865018938,-0.5780063371214919,1.7000067452940986,0.9619997787475594,45.054935841811606,-20.3672050235863,1.1390065412077954,5,0.15999984741210938,-0.690000057220459,-1.5600001811981201,-0.315000057220459,2.439999580383299,2,0.07629429020213574,2.999984741269145,11.050000190734863,1.4166590505406336,10.960000038146973,-1.5882372740634152,11.260000228881836,0.07629429020213574 7325,2001-05-31,11.399999618530273,11.510000228881836,11.0,11.0,668900.0,0.035422287151763765,-1.5500035762820972,-39.99904634751097,70.31801500941879,71.47969019552674,-0.09168093255214416,-1.0881189518435068,-1.1134306750645457,0.4687365357659008,15.713530124037172,0.5100002288818359,1.40807595249313,0.8289996147155758,-1.373342750121875,3.0313419795530265,-0.27217156770314865,1.9301707971343003,0.5445603965759283,87.91201881358704,20.851722505941765,1.1011711824187251,5,-0.22999954223632812,-1.0799994468688965,-1.8199994564056396,-0.7049994468688965,2.700000762939453,3,0.07017545767584865,1.8571571298819085,11.010000228881836,2.999984741269145,11.050000190734863,1.4166590505406336,10.960000038146973,0.07017545767584865 7326,2001-06-01,11.649999618530273,11.75,11.100000381469727,11.449999809265135,2501400.0,0.021929825295224914,2.249993443498454,0.5000000000000044,62.07674515929586,69.67222367034896,-0.38533884932478735,-1.178820811262618,-1.3947654664329754,0.183434386690271,14.800847949578506,0.6499996185302734,1.280721653548671,0.9394996166229248,-1.1574402328316218,3.0364394660774714,-0.10897030810434849,1.987969541350198,0.26766920390319804,91.30431177033525,27.1657153828901,1.0484699247272733,6,-0.47499942779541016,-1.3299994468688965,-1.9674994945526123,-0.9549994468688965,1.9000005722045916,4,-0.03862659433476512,-1.5500035762820972,11.399999618530273,1.8571571298819085,11.010000228881836,2.999984741269145,11.050000190734863,-0.03862659433476512 7327,2001-06-04,11.399999618530273,11.640000343322756,11.25,11.600000381469727,795800.0,-0.021459228170476075,1.785709906608243,-1.0000047683761206,44.21964497406748,66.70438156059697,-0.1932896107554356,-0.779779555745387,-1.1615980858190476,0.40430367978205517,13.940915872588253,0.39999961853027344,1.2156917172065551,0.5694996356964115,-1.385149022163299,2.524148293556122,-0.4078246932334437,1.5468239646262667,0.49131583508392396,69.56517412440229,8.771393293780449,0.9773243289298555,6,-0.22499942779541016,-1.0299997329711914,-1.6849994659423828,-0.7049994468688965,2.3500003814697266,0,0.0964912647612477,2.249993443498454,11.649999618530273,-1.5500035762820972,11.399999618530273,1.8571571298819085,11.010000228881836,0.0964912647612477 7328,2001-06-05,11.25,11.380000114440918,10.949999809265137,11.350000381469727,909100.0,-0.013157861714877095,4.375008940705243,0.5,45.535710991239505,63.77846414195485,-0.032610212971624364,-0.4770303544840875,-1.0131126713315393,0.5230066634547725,12.976873134309704,0.4499998092651367,1.063218011425132,0.30700001716613734,-1.4533958182068663,2.067395852539141,-0.5731979005203645,1.1871979348526391,0.6154891521713086,46.23657678203719,-10.95608309505569,0.8801979176865016,6,-0.07499980926513672,-0.880000114440918,-1.5325000286102295,-0.554999828338623,2.470000267028807,1,0.1164444817437067,1.785709906608243,11.399999618530273,2.249993443498454,11.649999618530273,-1.5500035762820972,11.399999618530273,0.1164444817437067 7329,2001-06-06,11.06999969482422,11.239999771118164,10.90999984741211,11.119999885559082,677600.0,-0.016000027126735983,1.2758618421701684,0.49999999999998224,51.1705635482046,61.36946450903831,0.13668077270266465,-0.13709020421957163,-0.9366869767831609,0.6903048470641941,11.929268347510435,0.3400001525878906,0.9031660706309346,0.02099971771240483,-1.4685836483372174,1.510583083762027,-0.7237919653124063,0.765791400737216,0.7701796819330564,19.047597422355242,-35.367248065708964,0.7447916830248108,6,0.10500049591064275,-0.6999998092651385,-1.35249972343445,-0.3749995231628436,3.2300004959106445,2,0.20325203812354098,4.375008940705243,11.25,1.785709906608243,11.399999618530273,2.249993443498454,11.649999618530273,0.20325203812354098 7330,2001-06-07,11.949999809265135,12.25,11.079999923706056,11.079999923706056,2178600.0,0.07949414080402906,-1.6896557016029472,-17.3999313357117,54.37499608844493,59.36439372791779,-0.6992806044427979,-0.8271610099705384,-1.8944406449840034,-0.185433824112744,11.426780812994345,1.1800003051757795,0.8265801388920835,0.7534998416900613,-0.43573726171599425,1.942736945096117,0.15888128998703444,1.3481183933930883,-1.3499994277954084,77.61192861392693,26.362699699308827,0.5946185517030276,6,-0.5249996185302717,-1.454999923706053,-2.2200000286102277,-1.254999637603758,3.050000190734865,3,0.12552301455578374,1.2758618421701684,11.06999969482422,4.375008940705243,11.25,1.785709906608243,11.399999618530273,0.12552301455578374 7331,2001-06-08,11.84000015258789,11.920000076293945,11.5,11.850000381469727,686500.0,-0.009204992337485951,4.6000152588278675,-0.011494517468136907,53.048777828465944,57.66402943326207,-0.5569221736251695,-0.5284566566148357,-1.8650758575311812,-0.061789635843689794,11.206580791396405,0.44999980926513494,0.7337756664364967,0.5065001964569085,-0.1985575100046777,1.2115579029184946,0.15397134322611628,0.8590290496877007,-1.2069997787475586,69.40299994591102,20.24136833019446,0.3525288532307929,6,-0.41499996185302734,-1.3450002670288086,-2.2450003623962402,-1.1449999809265137,3.0799999237060547,4,0.19087839524967087,-1.6896557016029472,11.949999809265135,1.2758618421701684,11.06999969482422,4.375008940705243,11.25,0.19087839524967087 7332,2001-06-11,11.5,12.109999656677244,11.5,11.75,660000.0,-0.028716228733626892,-3.8799972534179545,24.99942780850658,55.414016220970645,56.09706142503099,-0.14781158905984526,-0.12226715279009959,-1.5926259301949202,0.31097336871308023,12.084160172594984,0.6099996566772443,0.6280798518331974,0.12050004005432058,-0.4914674880778893,0.7324675681865305,-0.18548372401178348,0.42648380412042464,-0.8346596336364751,44.029857119676144,-6.454274514451875,0.30598376406610484,6,0.034999847412109375,-0.9650001525878906,-1.9800000190734863,-0.804999828338623,3.6000003814697266,0,0.1782608861508579,4.6000152588278675,11.84000015258789,-1.6896557016029472,11.949999809265135,1.2758618421701684,11.06999969482422,0.1782608861508579 7333,2001-06-12,12.0,12.0,11.300000190734865,11.5,962000.0,0.04347826086956519,1.7999992370605398,-2.0,60.78432105862669,55.2158656531927,-0.5575107872631229,-0.6392922656205648,-2.130613281225834,-0.15501958235634383,11.522479336793493,0.6999998092651349,0.5324186553538297,0.6105000495910637,-0.03596321480221043,1.256963313984338,0.28726841739442754,0.9337316817876999,-1.3029664409637451,81.34328570655872,29.642285518425133,0.3232316321966367,6,-0.4200000762939453,-1.429999828338623,-2.677500009536743,-1.304999828338623,3.3999996185302734,1,0.14583333333333326,-3.8799972534179545,11.5,4.6000152588278675,11.84000015258789,-1.6896557016029472,11.949999809265135,0.14583333333333326 7334,2001-06-13,11.279999732971193,11.899999618530273,11.260000228881836,11.899999618530273,1201000.0,-0.06000002225240053,1.0645145412287327,-1.2399997711181605,50.93896619023252,53.06263800661646,0.22888646151039005,0.06265548331850646,-1.4548486303059835,0.5881605858861665,10.906029785389576,0.7399997711181641,0.4593998746810968,-0.09600019454955877,-0.7396215332282505,0.547621144129133,-0.41781086388890465,0.2258104747897871,-0.5519068451156635,17.093999677217973,-33.61690527063579,0.3218106693393461,6,0.3000001907348615,-0.7099995613098162,-2.094999790191652,-0.5849995613098162,3.720000267028807,2,0.21631210920382782,1.7999992370605398,12.0,-3.8799972534179545,11.5,4.6000152588278675,11.84000015258789,0.21631210920382782 7335,2001-06-14,11.170000076293944,11.399999618530273,11.100000381469727,11.289999961853027,677500.0,-0.00975174284408209,-1.30769287199821,0.1935482382401971,48.95591457378274,51.604767941559444,0.3384179462740793,0.19609818882411822,-1.3841824866864876,0.7279214556411322,10.910215706764662,0.2999992370605469,0.3673140873723444,-0.21449985504150604,-0.8414884846748283,0.4124887745918162,-0.527994169858168,0.09899445977515597,-0.41146904619552416,6.9306678274432025,-44.554624140523885,0.3134943148166613,6,0.40999984741211115,-0.5999999046325666,-2.1100001335144025,-0.4749999046325666,3.0799999237060565,3,0.28021486956689556,1.0645145412287327,11.279999732971193,1.7999992370605398,12.0,-3.8799972534179545,11.5,0.28021486956689556 7336,2001-06-15,11.5,11.75,11.170000076293944,11.170000076293944,1509200.0,0.02954341284262063,-2.5151518654451657,-2.7500019868233614,56.22119886552289,52.93827392949893,-0.016871219252102776,-0.1552505015432839,-1.7543608141798082,0.43289766056902934,10.732334656311876,0.5799999237060565,0.2909681163407978,0.12400007247924805,-0.4911900914997105,0.7391902364582066,-0.18359500951023122,0.4315951544687273,-0.7116395905035482,39.60395104720132,-16.635378016065758,0.30759508198947944,6,0.07999992370605469,-0.8949999809265137,-2.4150002002716064,-0.875,2.239999771118164,4,0.30434782608695654,-1.30769287199821,11.170000076293944,1.0645145412287327,11.279999732971193,1.7999992370605398,12.0,0.30434782608695654 7337,2001-06-18,11.6899995803833,11.760000228881836,11.479999542236328,11.600000381469727,1507500.0,0.016521702642026126,1.4347833298088923,0.2727249082449484,57.20720256306496,54.23510632636843,-0.18037680218388452,-0.35975714040315765,-1.9744551555654244,0.27334645090565424,10.530872307596189,0.2800006866455078,0.17029563573627193,0.31149969100952113,-0.30859444803831515,0.9315938300573574,0.0014526214856029895,0.6215467605334393,-0.8724063790767786,65.55549433199324,8.108061046868258,0.31004706952391825,6,-0.1099996566772461,-0.9899997711181641,-2.6449997425079346,-1.0649995803833008,2.310000419616699,0,0.276304586129398,-2.5151518654451657,11.5,-1.30769287199821,11.170000076293944,1.0645145412287327,11.279999732971193,0.276304586129398 7338,2001-06-19,11.979999542236328,11.979999542236328,11.56999969482422,11.600000381469727,1536500.0,0.024807525428800714,1.1578986994865113,4.222250479490522,60.34114709363093,55.25406005363803,-0.3977659609622606,-0.6167985368057973,-2.1360913858566413,-0.033109079685715415,10.911681581396133,0.4099998474121076,0.11102922332639942,0.5604996681213379,-0.10550082344920853,1.2265001596918843,0.22749942233606468,0.8934999139066111,-1.133758204955937,100.0,39.29195109552716,0.333000245785273,6,-0.3149995803833008,-0.5649995803833008,-2.6349995136260986,-1.3549995422363281,2.520000457763672,1,0.26043413676549965,1.4347833298088923,11.6899995803833,-2.5151518654451657,11.5,-1.30769287199821,11.170000076293944,0.26043413676549965 7339,2001-06-20,12.09000015258789,12.1899995803833,11.609999656677244,11.979999542236328,780800.0,0.009182021248310468,2.7419414381433582,0.2894759297090283,57.82313557745956,55.63718666352854,-0.3887443553214762,-0.6946833549099303,-2.1250867351793765,-0.15110909641542491,11.403903089974754,0.5799999237060565,0.16519860812340426,0.6275002479553216,-0.09558878424616779,1.350589280156811,0.2659557318545769,0.9890447640560662,-1.2156836420531079,90.82573382667788,32.17252457498097,0.36154451610074423,6,-0.44500017166137695,-0.6649999618530273,-2.2800002098083496,-1.4650001525878906,2.7100000381469744,2,0.273779935828526,1.1578986994865113,11.979999542236328,1.4347833298088923,11.6899995803833,-2.5151518654451657,11.5,0.273779935828526 7340,2001-06-21,11.800000190734865,11.859999656677244,11.390000343322756,11.75,864800.0,-0.02398676246426268,4.529432224260551,0.45454466638925184,51.68539975993126,55.48570021146912,-0.1366272626253089,-0.3767439753135964,-1.7665371415229938,0.10485383850796559,11.723789262474746,0.6999998092651349,0.22223499208978126,0.3075002670288107,-0.4195086629809168,1.0345091970385383,-0.05600419797605305,0.6710047320336745,-0.8981700104107784,61.764747131262354,6.942536311729349,0.36350446500486355,6,-0.15500020980835139,-0.3750000000000018,-1.990000247955324,-1.175000190734865,3.0900001525878906,3,0.27118642013054495,2.7419414381433582,12.09000015258789,1.1578986994865113,11.979999542236328,1.4347833298088923,11.6899995803833,0.27118642013054495 7341,2001-06-22,11.949999809265135,11.949999809265135,11.609999656677244,11.699999809265135,683400.0,0.012711831873362778,1.720001220703125,4.999980926586254,56.321842104397746,55.58656975407214,-0.30104010178217777,-0.4979291806003552,-1.8435412590522962,-0.0979763524434567,12.102678420614806,0.3400001525878906,0.2796237355420228,0.4229999065399159,-0.32279807536837346,1.1687978884482053,0.05010091558577123,0.7958988974940606,-1.0212062325475308,69.9999999999997,16.338659566541793,0.37289899095414497,6,-0.30499982833862127,-0.5249996185302717,-1.8699998855590803,-1.324999809265135,2.920000076293947,4,0.1924686382799452,4.529432224260551,11.800000190734865,2.7419414381433582,12.09000015258789,1.1578986994865113,11.979999542236328,0.1924686382799452 7342,2001-06-25,11.699999809265135,11.989999771118164,11.649999618530273,11.989999771118164,609400.0,-0.020920502425963994,1.3448289469789896,-1.1599998474121165,55.056177848909265,54.95010939743687,-0.022000204663234157,-0.19989652588775542,-1.528070962272194,0.11285078936459314,12.9703028666419,0.3400001525878906,0.2542361328044347,0.135999917984007,-0.5633350487870388,0.8353348847550528,-0.21366756540151677,0.4856674013695308,-0.7447821040818834,38.74997019764883,-15.19578291296142,0.34966748338552306,6,-0.05499982833862127,-0.27499961853027166,-1.4724996089935285,-1.074999809265135,3.35000038146973,0,0.17435897394097122,1.720001220703125,11.949999809265135,4.529432224260551,11.800000190734865,2.7419414381433582,12.09000015258789,0.17435897394097122 7343,2001-06-26,12.039999961853027,12.130000114440918,11.539999961853027,11.649999618530273,1072500.0,0.029059842575266392,1.0701736187214421,-1.3448289469789814,60.520611054968676,56.01473660462978,-0.3975346856497257,-0.4868885686893698,-1.8034253531338553,-0.265700863331249,14.341601248353374,0.5900001525878906,0.24860448604342267,0.4265000820159912,-0.25967237252146447,1.112672536553447,0.08341385474726337,0.769586309284719,-1.05888661077344,81.25002980235077,21.944336762542328,0.3430862272687279,6,-0.39499998092651367,-0.6149997711181641,-1.7099997997283936,-1.440000057220459,3.3999996185302734,1,0.16279070135855034,1.3448289469789896,11.699999809265135,1.720001220703125,11.949999809265135,4.529432224260551,11.800000190734865,0.16279070135855034 7344,2001-06-27,11.850000381469727,12.09000015258789,11.75,11.9399995803833,655200.0,-0.015780696095123448,-1.3448289469789896,-0.23076697355390088,48.724496808961256,55.989023519649606,-0.13206569403084067,-0.24320065418913295,-1.5515892252309023,-0.10664771866369449,15.760384466187,0.3400001525878906,0.25597200348800975,0.1945004940032966,-0.4367715173049369,0.8257725053115301,-0.12113551165082015,0.5101364996574134,-0.8435092974117318,62.162186543908895,4.9584546920762165,0.31563600565411654,6,-0.17000055313110352,-0.4250001907348633,-1.4875001907348633,-1.2500004768371582,3.3999996185302734,2,0.22362865259263387,1.0701736187214421,12.039999961853027,1.3448289469789896,11.699999809265135,1.720001220703125,11.949999809265135,0.22362865259263387 7345,2001-06-28,12.199999809265135,12.539999961853027,11.949999809265135,11.989999771118164,1081900.0,0.029535815740792337,-3.0689671048087837,-2.333354526284538,54.32692010109865,55.77854810138025,-0.35827071661343446,-0.5588453630298016,-1.8389234659432088,-0.4836371358285838,16.955185574616692,0.6899995803833008,0.20727802524135086,0.5044999122619611,-0.15915748752612124,1.1681573120500435,0.17267121236791994,0.8363286121560023,-1.1686385468882996,65.99998474121077,9.912269207759891,0.3318286998940415,6,-0.23499965667724432,-0.629999637603758,-1.817499876022337,-1.5999999046325666,2.8699998855590856,3,0.213114788698209,-1.3448289469789896,11.850000381469727,1.0701736187214421,12.039999961853027,1.3448289469789896,11.699999809265135,0.213114788698209 7346,2001-06-29,11.199999809265137,12.199999809265135,11.199999809265137,11.949999809265135,1190800.0,-0.08196721439622978,-1.6666666666666619,-3.5714279226706727,46.88796401362448,54.63196604033131,0.6645875040938485,0.4276384629415446,-0.7765925767530462,0.4941415818873107,17.36275967602819,0.9999999999999982,0.23108580926453115,-0.473000097274781,-1.1726873214699705,0.2266871269204085,-0.8228437093723766,-0.12315648517718536,-0.10829299890925448,0.0,-55.23302184758997,0.3498436120975951,6,0.6700000762939453,0.37000036239624023,-0.7699999809265137,-0.5999999046325684,4.630000114440918,4,0.32946433900874594,-3.0689671048087837,12.199999809265135,-1.3448289469789896,11.850000381469727,1.0701736187214421,12.039999961853027,0.32946433900874594 7347,2001-07-02,12.5,12.5,11.65999984741211,11.699999809265135,970100.0,0.11607144757801202,1.099999880790739,-1.0666669209798225,54.44839942195786,53.977216299034296,-0.5681813514854444,-0.8281887454818744,-2.0033510836383392,-0.8204266980048907,17.937261123976985,1.3000001907348633,0.31092176741572075,0.7720000743865967,-0.005894582390659764,1.5498947311638531,0.38305274599796846,1.160947402775225,-1.3503614635842318,97.01492855983808,43.22227788458352,0.3889473283886286,7,-0.630000114440918,-0.929999828338623,-1.7125000953674316,-1.9000000953674316,3.199999809265135,0,0.18959999084472656,-1.6666666666666619,11.199999809265137,-3.0689671048087837,12.199999809265135,-1.3448289469789896,11.850000381469727,0.18959999084472656 7348,2001-07-03,12.5600004196167,12.630000114440918,12.1899995803833,12.300000190734865,389900.0,0.004800033569335893,1.2000047683761295,0.32500020861620404,62.90323510998788,54.54167180264856,-0.6003944184188157,-0.8274383711769424,-1.9908039422456625,-0.8951135556679723,19.07035858560099,0.4400005340576172,0.33570832558432606,0.7665004730224609,-0.060956798778576626,1.5939577448234985,0.35277183712194216,1.1802291089229797,-1.3600006103515625,95.10491749051661,35.155328856160175,0.41372863590051834,7,-0.6450004577636719,-0.945000171661377,-1.7525005340576172,-1.9600005149841309,3.439999580383301,1,0.19824838279696122,1.099999880790739,12.5,-1.6666666666666619,11.199999809265137,-3.0689671048087837,12.199999809265135,0.19824838279696122 7349,2001-07-05,13.31999969482422,13.329999923706055,12.489999771118164,12.5600004196167,1237700.0,0.0605094944121598,1.1538472824551986,2.9230715621905414,69.16221136895649,56.48353975920692,-1.3047815618719607,-1.4864410762345717,-2.668895784684004,-1.667604740993374,20.619379796984788,0.8400001525878906,0.3641517880371232,1.4139997482299815,0.40813482414429814,2.419864672315665,0.911067286187139,1.9169322102728241,-2.034199867248537,99.53050571152392,31.51637343440933,0.5029324620428419,7,-1.0549998283386248,-1.2449998855590838,-2.5749995708465594,-2.719999790191652,2.7100009918212873,3,0.15915915421400895,1.2000047683761295,12.5600004196167,1.099999880790739,12.5,-1.6666666666666619,11.199999809265137,0.15915915421400895 7350,2001-07-06,13.449999809265135,13.920000076293945,13.020000457763672,13.31999969482422,2210700.0,0.009759768575027028,-1.465757147018978,0.1710529452878982,68.02218306848741,57.78357764410577,-1.3143314945393936,-1.579273232464482,-2.7066967485876123,-1.8014840672061911,21.19706156504555,0.8999996185302734,0.35853586361355916,1.4689998626708967,0.2485271540633036,2.6894725712784897,0.8587635083670992,2.079236216974694,-2.0006639739990213,82.7205801144198,10.653694701547565,0.6102363543037969,7,-0.8899998664855939,-1.0349998474121076,-2.704999685287474,-2.8499999046325666,2.599999427795412,4,0.1338290123613921,1.1538472824551986,13.31999969482422,1.2000047683761295,12.5600004196167,1.099999880790739,12.5,0.1338290123613921 7351,2001-07-09,14.100000381469727,14.210000038146973,13.399999618530273,13.5,2140200.0,0.048327180774889955,-1.024998152258655,4.615383486777077,70.528116252739,59.50268191119796,-1.8185186972215384,-2.162132689394399,-3.253109871266563,-2.4476317249085078,21.89623301089847,0.8100004196166992,0.38244390262273775,2.006000423431397,0.4642801536622283,3.5477206932005654,1.2351402885468126,2.776860558315981,-2.4035981221008296,95.68628829609828,21.854086549415527,0.7708601348845839,7,-1.3950004577636719,-1.5400004386901855,-3.3550002574920654,-3.500000476837158,2.0200004577636754,0,0.06879427568167085,-1.465757147018978,13.449999809265135,1.1538472824551986,13.31999969482422,1.2000047683761295,12.5600004196167,0.06879427568167085 7352,2001-07-10,13.550000190734865,13.90999984741211,13.399999618530273,13.899999618530273,1064400.0,-0.03900710467055546,1.75675884662077,-0.5833320087865108,62.805877807407924,59.75660043924677,-1.093490982405518,-1.5290734463425846,-2.6102251105355307,-1.9001311550991975,22.419365779550947,0.7000007629394531,0.455808535267904,1.3535002231597915,-0.29109265827372965,2.9980931045933126,0.5312037824430309,2.175796663876552,-1.5519661979125985,67.32674763139465,-3.0634047975268004,0.8222964407167602,7,-0.8450002670288104,-0.990000247955324,-2.802500009536745,-2.9500002861022967,2.460000038146971,1,0.16826566058133285,-1.024998152258655,14.100000381469727,-1.465757147018978,13.449999809265135,1.1538472824551986,13.31999969482422,0.16826566058133285 7353,2001-07-11,13.75,14.350000381469727,13.5600004196167,13.5600004196167,1884900.0,0.014760133317333057,-7.315807437672227,-0.5428568314527781,63.34405169344675,61.38099542641182,-1.1459247284702627,-1.6772383326860556,-2.7140684156957633,-2.1069218058031627,23.450431242168825,0.8000001907348615,0.5067318725263341,1.466000032424926,-0.31512216884866184,3.247122233698514,0.5754389317881312,2.356561133061721,-1.4865300817387688,67.74192556010402,-0.06064991947008025,0.890561100636794,7,-0.9749999046325684,-1.119999885559082,-2.9774999618530273,-3.1500000953674316,2.3099994659423864,2,0.14181816794655533,1.75675884662077,13.550000190734865,-1.024998152258655,14.100000381469727,-1.465757147018978,13.449999809265135,0.14181816794655533 7354,2001-07-12,13.720000267028807,14.0600004196167,13.510000228881836,13.699999809265135,1345900.0,-0.0021817987615413426,-1.7500035762821216,0.10526579965768036,66.10738566467269,62.689936044586716,-0.9194610994130894,-1.533700859550331,-2.587245368348677,-2.0865110445772252,24.568890147267197,0.5500001907348633,0.5919831218030325,1.314000272750853,-0.511277365194303,3.139277910696009,0.40136145377827503,2.226639091723431,-1.1644160839183861,52.631567625551455,-15.276504343162188,0.9126388189725778,7,-0.9450001716613752,-1.0900001525878888,-2.947500228881834,-3.1200003623962385,2.3499994277954155,3,0.166180735320419,-7.315807437672227,13.75,1.75675884662077,13.550000190734865,-1.024998152258655,14.100000381469727,0.166180735320419 7355,2001-07-13,14.300000190734865,14.380000114440918,13.5,13.5,1576900.0,0.042274046094582296,-1.1999997615814777,39.99909403013551,68.38811115754285,65.07884128279987,-1.3077760038207575,-1.9680909475304187,-3.0603965252801206,-2.672664942760216,26.126341560092936,0.880000114440918,0.6447762858141779,1.737500190734865,-0.1761614179767843,3.6511617994465144,0.7806693863790404,2.6943309950906897,-1.493197739854141,91.83674660983567,23.193889635998985,0.9568308043558246,7,-1.2800002098083514,-1.5700001716613787,-3.5275001525878924,-3.7000002861022967,2.4900007247924822,4,0.12097905404445597,-1.7500035762821216,13.720000267028807,-7.315807437672227,13.75,1.75675884662077,13.550000190734865,0.12097905404445597 7356,2001-07-16,15.0,15.350000381469727,14.399999618530273,14.5,3203300.0,0.04895103496003261,-1.7142849357769168,0.6249998509884221,74.12281123701753,67.26488704002873,-1.5780035239545427,-2.521725316266572,-3.639986714313297,-3.3759284488898693,27.555726588174036,1.0500001907348615,0.8094897644189665,2.2624999999999993,0.1302919240907343,4.394708075909264,1.1963959620453668,3.328604037954632,-1.9414859229496457,82.05126951119075,9.229475212285365,1.066104037954632,7,-1.2300000190734863,-1.7749996185302734,-4.039999961853027,-4.400000095367432,1.5400009155273473,0,0.06999994913736973,-1.1999997615814777,14.300000190734865,-1.7500035762821216,13.720000267028807,-7.315807437672227,13.75,0.06999994913736973 7357,2001-07-17,14.920000076293945,15.09000015258789,14.8100004196167,14.949999809265135,1303200.0,-0.005333328247070335,-1.2400064087158535,-0.05999946594237926,71.8845027754391,68.2628056695233,-1.250086374213378,-2.305540886072226,-3.442537510970727,-3.3234815993389137,29.049631966038003,0.2799997329711914,0.9348285319416512,2.0210000514984134,-0.2611680251970405,4.303168128193867,0.8799160131506856,3.1620840898461413,-1.4490184644481037,76.75674505352431,4.794476990474095,1.1410840383477272,7,-1.0,-1.6949996948242188,-3.9600000381469727,-4.590000152587891,1.4799995422363281,1,0.08042900514766838,-1.7142849357769168,15.0,-1.1999997615814777,14.300000190734865,-1.7500035762821216,13.720000267028807,0.08042900514766838 7358,2001-07-18,15.100000381469727,15.140000343322756,14.90999984741211,14.90999984741211,1704300.0,0.012064363555988056,-1.421051046529156,-6.333407508662994,74.7336388962112,68.88185317255162,-1.1531650706535181,-2.3608561627053355,-3.5005753675181364,-3.5166959274220666,30.353973023574284,0.2300004959106463,1.2031572465461036,2.0450003147125244,-0.3938304357717861,4.483831065196835,0.8255849394703692,3.2644156899546797,-1.290795391091585,86.4864892729704,12.735804642636737,1.2194153752421555,7,-0.9149999618530273,-1.875,-4.065000534057617,-4.955000400543213,1.1999988555908203,2,0.06026488903462779,-1.2400064087158535,14.920000076293945,-1.7142849357769168,15.0,-1.1999997615814777,14.300000190734865,0.06026488903462779 7359,2001-07-19,15.399999618530273,15.399999618530273,15.06999969482422,15.079999923706055,1622500.0,0.019867498641171988,1.0625014901175294,1.6842041861165487,74.53987770442384,69.60604146543342,-1.2595424333077272,-2.529871839393209,-3.6709996349140326,-3.8326099952963215,31.527955935988576,0.3299999237060529,1.3561676459595144,2.1794995784759514,-0.4270709262053778,4.786070083157281,0.8762143261352868,3.482784830816616,-1.3134514577556473,100.0,24.22507160306735,1.3032852523406646,7,-1.0,-2.1499996185302734,-4.324999570846558,-5.649999618530273,1.1800003051757812,3,0.042857134010442444,-1.421051046529156,15.100000381469727,-1.2400064087158535,14.920000076293945,-1.7142849357769168,15.0,0.042857134010442444 7360,2001-07-20,15.0,15.300000190734865,14.899999618530273,15.300000190734865,1298900.0,-0.025974001846660322,1.6666687859415583,-0.937501490117546,82.09460096214798,70.89120643314554,-0.6890100553292591,-1.9793252874463985,-3.1450134242577974,-3.4522901270331747,33.07107320236856,0.5,1.4643980613353715,1.6194999694824226,-1.0126613148484864,4.251661253813332,0.3034193273169681,2.935580611647877,-0.6507615476742448,60.000038146972656,-24.312317390848094,1.316080642165455,7,-0.6000003814697266,-1.75,-3.924999952316284,-5.525000095367432,1.6499996185302734,4,0.07133331298828138,1.0625014901175294,15.399999618530273,-1.421051046529156,15.100000381469727,-1.2400064087158535,14.920000076293945,0.07133331298828138 7361,2001-07-23,14.25,14.960000038146973,14.079999923706055,14.949999809265135,1565200.0,-0.050000000000000044,1.444443855756813,2.3333312140584024,66.29423042907183,71.27880116888598,0.09443594616402962,-1.1048251163071043,-2.2783681314577393,-2.7250938376023814,33.980685760498595,0.9200000762939453,1.4549261448706776,0.7544999599456794,-1.8147307726412194,3.3237306925325782,-0.53011540634777,2.039115326239129,1.1499996185302734,12.878796636129817,-66.94229705114084,1.2846153662934496,7,0.19999980926513672,-0.9650001525878906,-3.174999952316284,-4.875,2.5,0,0.17824567828262095,1.6666687859415583,15.0,1.0625014901175294,15.399999618530273,-1.421051046529156,15.100000381469727,0.17824567828262095 7362,2001-07-24,13.739999771118164,14.350000381469727,13.25,14.300000190734865,1539900.0,-0.03578948974609375,2.33333044341467,0.8000008174353557,60.13745366608381,70.92251249917898,0.7087550879138949,-0.4576194363579482,-1.7029559922106436,-2.2415734637123386,34.403694404447435,1.1000003814697266,1.4405691981213433,0.14249973297119212,-2.2846439291848952,2.5696433951272777,-1.0710720981068516,1.3560715640492358,1.6335998535156246,22.790691072453534,-52.821097256416216,1.213571831078043,7,0.5850000381469727,-0.440000057220459,-2.6474997997283936,-4.364999771118164,2.6800003051757812,1,0.20378465728178963,1.444443855756813,14.25,1.6666687859415583,15.0,1.0625014901175294,15.399999618530273,0.20378465728178963 7363,2001-07-25,14.0,14.140000343322756,13.5,13.699999809265135,1677900.0,0.018922869957273436,1.2068943971718593,-0.5357142248932667,56.39098067841381,69.84291194515022,0.5452897568636743,-0.593691387481492,-1.9325047058090412,-2.534953737159743,34.65661188945363,0.6400003433227557,1.3559271763466132,0.30449995994567836,-2.0136887576206206,2.6226886775119773,-0.854594398837472,1.4635943187288287,1.2886556396484377,34.883727119574814,-36.14505276067578,1.1590943587831497,7,0.3249998092651367,-0.7000002861022949,-2.8600001335144043,-4.625,2.3199996948242223,2,0.17142854418073372,2.33333044341467,13.739999771118164,1.444443855756813,14.25,1.6666687859415583,15.0,0.17142854418073372 7364,2001-07-26,14.5,14.5,13.699999809265135,13.81999969482422,1448400.0,0.03571428571428581,1.3529406814841463,2.2666662428116653,59.226715889003046,68.82497913753468,0.1872607716118253,-0.9328062013146763,-2.3875558222873305,-3.0697569741031856,35.062763431751975,0.8000001907348651,1.3786808533177268,0.6719999790191657,-1.5003972520551443,2.8443972100934776,-0.41419863651798927,1.7581985945563208,0.7071094140625007,60.97560408284214,-8.22004861971412,1.0861986155371557,7,-0.17500019073486328,-1.200000286102295,-2.9600000381469727,-5.125,1.8999996185302734,3,0.12413787841796875,1.2068943971718593,14.0,2.33333044341467,13.739999771118164,1.444443855756813,14.25,0.12413787841796875 7365,2001-07-27,14.800000190734865,14.800000190734865,14.0600004196167,14.399999618530273,1567600.0,0.02068966832654251,2.699993562707549,0.5882358716018397,56.55430631344995,66.87292303491606,-0.03839316125930914,-1.0835898385484093,-2.62046348971322,-3.3975807364991137,34.998484666406064,0.7399997711181658,1.39487459191362,0.8420001506805441,-1.2290087952441393,2.9130090966052276,-0.19350432228179848,1.8775046236428867,0.32882484676513535,90.64328398580095,23.77411730561242,1.0355044729623417,7,-0.47500038146972834,-1.50000047683716,-3.2650001049041766,-5.425000190734865,1.7499990463256818,4,0.12027025067780128,1.3529406814841463,14.5,1.2068943971718593,14.0,2.33333044341467,13.739999771118164,0.12027025067780128 7366,2001-07-30,14.890000343322756,14.920000076293945,14.31999969482422,14.699999809265135,779400.0,0.006081091312703624,3.8000030517577983,0.47500065565016136,63.72951212124172,65.96681296222746,-0.16275288004639954,-0.9306869843359049,-2.6625414164616448,-3.517558666091025,36.55957916123055,0.6000003814697248,1.4063728481859545,0.7475002765655532,-0.9039344968913419,2.3989350500224482,-0.07821711016289434,1.5732176632940007,0.16367169267724435,98.2036088861885,30.095538632724043,0.8257173867284474,7,-0.565000534057619,-1.5900006294250506,-3.355000257492067,-5.515000343322756,1.6099996566772443,0,0.11820008291650375,2.699993562707549,14.800000190734865,1.3529406814841463,14.5,1.2068943971718593,14.0,0.11820008291650375 7367,2001-07-31,14.869999885559082,15.300000190734865,14.600000381469727,14.789999961853027,1827400.0,-0.0013432140565827755,-2.043483488962242,0.4210510465291293,61.91489288309351,64.54250784965883,-0.16828811636594487,-0.7631556985840646,-2.592895958416296,-3.526040571311121,37.92243343536186,0.6999998092651385,1.3515693798009192,0.6089998245239254,-0.8781365544802924,2.0961362035281432,-0.1345683649781826,1.3525680140260334,-1.619999885559082,76.11109668826025,7.628028045143921,0.7435681895021086,7,-0.5450000762939453,-1.570000171661377,-3.3349997997283936,-4.994999885559082,1.4299993515014648,1,0.1264290604512155,3.8000030517577983,14.890000343322756,2.699993562707549,14.800000190734865,1.3529406814841463,14.5,0.1264290604512155 7368,2001-08-01,15.050000190734865,15.25,14.5,14.850000381469727,825700.0,0.012104929829259037,1.5000023841880648,2.500000000000022,63.71133834120461,63.33933680930113,-0.3979785148507933,-0.7874180802669812,-2.7046618535617934,-3.7328076694282775,39.12183652950358,0.75,1.186611906755303,0.664500141143801,-0.6270999173639282,1.9561001996515301,0.018700111889936366,1.3103001703976656,-1.7590001869201686,84.37500372528945,13.313176320127837,0.6458000292538645,8,-0.7750000953674334,-1.75000047683716,-3.5150001049041766,-4.914999961853029,1.4600000381469709,2,0.09102989157451868,-2.043483488962242,14.869999885559082,3.8000030517577983,14.890000343322756,2.699993562707549,14.800000190734865,0.09102989157451868 7369,2001-08-02,15.4399995803833,15.460000038146973,15.149999618530273,15.149999618530273,701300.0,0.025913580379123724,-1.1379342096176424,1.4500011920940195,62.231753508334606,61.13235375887742,-0.8735727175553691,-1.065054854998479,-3.0227448051163535,-4.149972847806453,39.621219953789705,0.4099998474121076,1.0568047431854843,0.9484995365142819,-0.32272483447166245,2.219723907500226,0.3128873510213097,1.584111722007254,-2.1088195728302015,98.57139548475959,28.89250843431661,0.6356121854929722,8,-1.0849995613098145,-2.109999656677246,-3.9049994945526123,-5.09999942779541,1.1600008010864258,3,0.056994827613789045,1.5000023841880648,15.050000190734865,-2.043483488962242,14.869999885559082,3.8000030517577983,14.890000343322756,0.056994827613789045 7370,2001-08-03,15.25,15.529999732971193,14.899999618530273,15.34000015258789,985200.0,-0.012305672639052245,1.68085546740254,-0.310345394574579,53.01204846963983,59.65655576338498,-0.7201083709647058,-0.7729173946800287,-2.7605867081757474,-3.984048874290419,39.40067204409058,0.6300001144409197,0.8794250410865381,0.6684999465942383,-0.5458574591349645,1.882857352323441,0.061321243729636876,1.2756786494588397,-1.833667191223146,76.8595269302642,8.384388732549851,0.6071787028646014,8,-0.8600001335144043,-1.885000228881836,-3.697499990463257,-4.84499979019165,0.10000038146972656,4,0.0754098110511654,-1.1379342096176424,15.4399995803833,1.5000023841880648,15.050000190734865,-2.043483488962242,14.869999885559082,0.0754098110511654 7371,2001-08-06,15.06999969482422,15.260000228881836,14.920000076293945,15.260000228881836,449100.0,-0.011803298700051146,2.578938914822065,2.1111134658584976,51.76470139447382,58.726249955428315,-0.45992484153264,-0.5444346059303431,-2.5109660422122158,-3.811212749493391,38.90956257649831,0.3400001525878906,0.6678188518340136,0.43999967575073384,-0.7708633135198841,1.6508626650213518,-0.16543181888457603,1.0454311703860437,-1.5268468705957066,55.339790543437175,-11.588446357664623,0.6054314946353092,8,-0.5549998283386248,-1.7049999237060565,-3.3024995326995867,-4.5149998664855975,0.1900005340576154,0,0.09820833259503181,1.68085546740254,15.25,-1.1379342096176424,15.4399995803833,1.5000023841880648,15.050000190734865,0.09820833259503181 7372,2001-08-07,15.829999923706055,15.850000381469727,15.239999771118164,15.350000381469727,1001500.0,0.05043133671348743,1.3461541283057623,-2.5263062791748467,57.55693119841915,58.85580001320668,-0.9971411921604982,-1.1856540142606988,-3.1814078377445743,-4.571156435030343,38.61083293487056,0.780000686645506,0.45702497474622916,1.085999917984008,-0.12605173994063712,2.2980515759086533,0.47997408902168637,1.6920257469463298,-2.16763628495298,98.51848502873032,32.657077084438,0.6060258289623224,8,-1.054999828338623,-2.0749998092651367,-4.109999895095825,-5.275000095367432,-1.3299999237060547,1,0.04232470496039564,2.578938914822065,15.06999969482422,1.68085546740254,15.25,-1.1379342096176424,15.4399995803833,0.04232470496039564 7373,2001-08-08,15.699999809265135,15.859999656677244,15.579999923706055,15.600000381469727,899800.0,-0.008212262480572718,-2.999986376114579,0.208332339921636,53.21888561333422,58.188263315910156,-0.6712227390634293,-0.9508235807955874,-2.9644148195721005,-4.41790442444527,37.918002193794486,0.27999973297118963,0.42411387982465776,0.8584998130798329,-0.3303832055745257,2.0473828317341916,0.2640583037526536,1.4529413224070122,-1.8626252310947287,83.33334989017843,20.890111732577665,0.594441509327179,8,-0.7399997711181623,-1.6750001907348615,-3.9799997806549055,-5.144999980926512,-1.7200002670288068,2,0.03821652452768376,1.3461541283057623,15.829999923706055,2.578938914822065,15.06999969482422,1.68085546740254,15.25,0.03821652452768376 7374,2001-08-09,16.0,16.139999389648438,15.579999923706055,15.699999809265135,1374200.0,0.01910829263563585,-1.0740722426006348,3.000019073595539,60.96490897850635,58.678330278694204,-0.8225742758202372,-1.1291457425025584,-3.1708529573093145,-4.6995380535434705,37.39538435245956,0.5599994659423828,0.48031825507349346,1.044500017166138,-0.1287360948837808,2.217736129216057,0.45788196114117774,1.6311180731910984,-1.9603629139789103,88.709724557272,24.885163040465514,0.5866180560249595,8,-0.7700004577636719,-1.6850004196166992,-4.234999895095825,-5.400000095367432,1.0,3,0.031875014305114746,-2.999986376114579,15.699999809265135,1.3461541283057623,15.829999923706055,2.578938914822065,15.06999969482422,0.031875014305114746 7375,2001-08-10,16.030000686645508,16.329999923706055,15.75,15.800000190734865,864900.0,0.0018750429153442383,-2.515141706956891,0.7666678322678574,73.17707984087554,59.728060025320175,-0.7372842792609511,-1.0781722104865388,-3.117586703057242,-4.703626035954727,36.63745921143883,0.5799999237060547,0.5614520704341714,0.988000679016114,-0.23575719424003694,2.211758552272263,0.3761217423880385,1.5998796156441895,-1.738320124189137,78.72345606198749,8.105347199512863,0.6118789366280747,8,-0.6150007247924805,-1.3550004959106445,-3.8600008487701416,-5.0450005531311035,0.4399986267089844,4,0.03555830757381573,-1.0740722426006348,16.0,-2.999986376114579,15.699999809265135,1.3461541283057623,15.829999923706055,0.03555830757381573 7376,2001-08-13,16.049999237060547,16.120000839233402,15.979999542236328,16.030000686645508,492100.0,0.0012475701533625205,-1.333338631486986,0.08695003171996933,84.47760004327115,62.23502748756214,-0.643057124970241,-1.070351622621903,-3.0604286240037624,-4.702921028792975,35.15032628568081,0.14000129699707387,0.5932281922959515,0.9554992675781246,-0.34815505814949077,2.259153593305742,0.30367210471431605,1.6073264304419332,-1.4729539640292195,74.31186720655708,-2.2587607685445334,0.6518271628638084,8,-0.6349992752075195,-1.2599992752075195,-3.5624992847442627,-4.769999027252197,-0.34999942779541193,0,-0.043613637935538074,-2.515141706956891,16.030000686645508,-1.0740722426006348,16.0,-2.999986376114579,15.699999809265135,-0.043613637935538074 7377,2001-08-14,16.120000839233402,16.200000762939453,16.059999465942386,16.079999923706055,463400.0,0.004361470747688001,-2.4999523173757705,2.00019074868878,83.54429844919362,64.43868972178313,-0.5778683341165429,-1.1023613077354995,-3.042809889142566,-4.742660220897136,33.6112687113879,0.15000152587890625,0.6335425448016956,0.9655008316040075,-0.41266698983819694,2.343668653046212,0.27641692088290526,1.6545847423251097,-1.2975419151076135,72.00012207031298,-9.436988775517136,0.6890839107211021,8,-0.5050010681152379,-1.3300008773803746,-3.487500905990604,-4.695000648498539,-0.620000839233402,1,-0.053349911016038365,-1.333338631486986,16.049999237060547,-2.515141706956891,16.030000686645508,-1.0740722426006348,16.0,-0.053349911016038365 7378,2001-08-15,16.010000228881836,16.190000534057614,16.010000228881836,16.129999160766598,1154600.0,-0.006823858847689546,-2.0000317894267776,-2.9999046347507416,77.25629854869474,66.10808361515647,-0.35466814060686325,-0.9704454963396891,-2.8398249410524983,-4.59410735899475,31.91441034080618,0.1800003051757777,0.6309937057338466,0.8100002288818366,-0.6197146133139597,2.239715071077635,0.09514280778393669,1.5248576499797366,-0.9764855648148103,57.3333740234375,-25.589361663238535,0.7148574210978991,8,-0.3950004577636719,-1.2200002670288086,-3.377500295639038,-4.585000038146973,-0.7300004959106428,2,-0.09431606541502824,-2.4999523173757705,16.120000839233402,-1.333338631486986,16.049999237060547,-2.515141706956891,16.030000686645508,-0.09431606541502824 7379,2001-08-16,16.059999465942386,16.229999542236328,15.920000076293945,16.0,827800.0,0.003123000396361819,-1.8181857589970782,-0.5000000000000444,74.99997161685162,68.5511861870689,-0.343605372222207,-1.020800970014589,-2.7885388736204764,-4.654370378438495,29.878878729101977,0.3099994659423828,0.6506469198554843,0.8269994735717816,-0.6517781696938556,2.305777116837419,0.087610651938963,1.5663882952046002,-0.8449768655258971,53.44819081381377,-27.320726624427778,0.7393888216328189,8,-0.43499946594238637,-1.269999504089359,-3.3574993610382116,-4.514999389648441,-0.8599996566772514,3,-0.12951432085144254,-2.0000317894267776,16.010000228881836,-2.4999523173757705,16.120000839233402,-1.333338631486986,16.049999237060547,-0.12951432085144254 7380,2001-08-17,16.069999694824222,16.180000305175778,15.899999618530273,15.899999618530273,1044700.0,0.0006226792786041546,-2.2941242468780096,2.833359824522255,74.18029983658558,71.04180823619242,-0.2515047808799338,-0.9976809884554676,-2.7234186851656084,-4.665898503963536,28.11788564836307,0.28000068664550426,0.6500079109462522,0.7834997177124059,-0.7366287602146109,2.3036281956394244,0.02343547874889751,1.5435639566759143,-0.6988802691471943,51.51518654452034,-25.931019843377605,0.7600642389635093,8,-0.2849998474121129,-1.279999732971195,-3.3674995899200475,-4.524999618530277,-0.8299999237060582,4,0.05787183091704162,-1.8181857589970782,16.059999465942386,-2.0000317894267776,16.010000228881836,-2.4999523173757705,16.120000839233402,0.05787183091704162 7381,2001-08-20,16.790000915527347,16.790000915527347,16.0,16.0,1337800.0,0.044804059388689366,-1.000000000000009,4.647062123438984,80.57324289429617,73.599176202401,-0.784348472741641,-1.5996498009312408,-3.3548380309143173,-5.383256360844609,28.211772347118703,0.7900009155273473,0.6542230259260542,1.3765008926391644,-0.2022966468887475,2.9552984321670763,0.5871021228752085,2.1658996624031204,-1.284638220126256,100.0,21.46021362249965,0.789398769763956,8,-0.6050004959106481,-1.7700004577636737,-3.9150009155273473,-5.230000972747806,-1.7400007247924822,0,-0.019059058053827682,-2.2941242468780096,16.069999694824222,-1.8181857589970782,16.059999465942386,-2.0000317894267776,16.010000228881836,-0.019059058053827682 7382,2001-08-21,16.540000915527347,16.889999389648438,16.450000762939453,16.629999160766598,945500.0,-0.014889814554375658,-2.2592665851918308,-0.11392169739344467,73.20871996484773,75.82026890812469,-0.47275912292254674,-1.1901445539351219,-3.006373913340102,-5.122778953834125,29.72499791043849,0.4399986267089844,0.7285055117533936,0.9865008354187044,-0.45836366628889635,2.431365337126305,0.2640685845649031,1.7089330862725056,-0.8290961049060552,64.64661060216395,-12.611638065104955,0.7224322508538008,8,-0.3050012588501012,-1.4700012207031286,-3.042500734329227,-4.495000839233402,1.0499992370605433,1,-0.050786037470750056,-1.000000000000009,16.790000915527347,-2.2941242468780096,16.069999694824222,-1.8181857589970782,16.059999465942386,-0.050786037470750056 7383,2001-08-22,16.399999618530273,16.700000762939453,16.399999618530273,16.5,676800.0,-0.008464406846897088,-5.0,1.111137013881618,66.2161957529973,76.40374521640148,-0.24922984398636316,-0.9076584171393947,-2.783624169816729,-4.960553610093655,31.273905011016932,0.3000011444091797,0.8291843433095831,0.7264995574951172,-0.5657003492818475,2.0186994642720837,0.08039960410663483,1.3725995108835995,-0.47685778368409437,50.505062181506425,-23.063437944264898,0.6460999533884831,8,-0.07999992370605469,-1.3299999237060547,-2.8274993896484375,-4.354999542236328,0.8500003814697266,2,-0.05487802679662068,-2.2592665851918308,16.540000915527347,-1.000000000000009,16.790000915527347,-2.2941242468780096,16.069999694824222,-0.05487802679662068 7384,2001-08-23,16.299999237060547,16.700000762939453,16.149999618530273,16.450000762939453,909700.0,-0.006097584377790843,-1.444445386343407,1.5000095367067845,68.29263997224703,75.86102967544277,-0.1142097299945064,-0.7018780043638913,-2.577119949478675,-4.837248010487002,32.27990237416671,0.5500011444091797,0.841700883558417,0.5364992141723626,-0.6586538750961672,1.7316523034408924,-0.061077330461902335,1.1340757588066275,-0.20282304234996218,40.40401121290061,-31.395401952853163,0.5975765446342653,8,0.0950002670288086,-1.2299995422363281,-2.594998836517334,-4.214999198913574,1.5500011444091797,3,-0.06257665962156789,-5.0,16.399999618530273,-2.2592665851918308,16.540000915527347,-1.000000000000009,16.790000915527347,-0.06257665962156789 7385,2001-08-24,16.579999923706055,16.579999923706055,16.219999313354492,16.299999237060547,1135800.0,0.01717795703995395,1.5714266251592293,-1.8666522557347032,75.42083617508516,74.85472257897764,-0.34418297300117473,-0.8871740185517538,-2.7416211261193446,-5.088565912502258,33.02523281942956,0.3600006103515625,0.901957149054093,0.7274999141693108,-0.43006349923524567,1.885063327573869,0.1487182074670308,1.3062816208715908,0.3099994659423828,65.16857544533407,-8.35294964196089,0.5787817067022791,8,-0.18500041961669922,-1.510000228881836,-2.755000114440918,-4.434999942779541,1.6700000762939453,4,-0.0832328179005476,-1.444445386343407,16.299999237060547,-5.0,16.399999618530273,-2.2592665851918308,16.540000915527347,-0.0832328179005476 7386,2001-08-27,16.649999618530273,16.780000686645508,16.459999084472653,16.549999237060547,800400.0,0.004221935774808561,-1.2857201245222798,0.3571433437101927,67.98241394570243,73.12562430081198,-0.3577426151158747,-0.8627942905464749,-2.703565070179021,-5.131100640610484,33.77509155037474,0.3200016021728551,0.9026467567176031,0.709499645233155,-0.40683808546884137,1.8258373759351496,0.1513307798821586,1.2676685105841532,0.22659976959228345,67.5675884662077,-2.676655104938604,0.5581688653509976,8,-0.25500011444091797,-1.5799999237060547,-2.8249998092651367,-4.50499963760376,1.4200000762939453,0,-0.08468467746046549,1.5714266251592293,16.579999923706055,-1.444445386343407,16.299999237060547,-5.0,16.399999618530273,-0.08468467746046549 7387,2001-08-28,16.75,16.760000228881836,16.450000762939453,16.450000762939453,802200.0,0.006006029054705486,-1.0666683620919852,2.999980926586431,73.33328812220216,72.68973425342391,-0.4011666096371833,-0.8587571472087134,-2.6982450036930032,-5.198464606021025,34.175927396079906,0.3099994659423828,0.856979888728123,0.7155000209808335,-0.33602488640664774,1.7670249283683148,0.1897375672870929,1.2412624746745742,0.11346738662719602,95.23799432034924,25.548574012367297,0.5257624536937406,8,-0.35500049591064453,-1.6800003051757812,-2.882500171661377,-4.605000019073486,2.1000003814697266,1,-0.10149252592627667,-1.2857201245222798,16.649999618530273,1.5714266251592293,16.579999923706055,-1.444445386343407,16.299999237060547,-0.10149252592627667 7388,2001-08-29,16.420000076293945,16.620000839233402,16.360000610351562,16.549999237060547,479200.0,-0.01970148798245097,-1.0800177003303837,-0.4333316379080147,59.21050980484008,70.93534960764485,-0.007702018003321598,-0.44360142721550666,-2.273936776381113,-4.760294541260647,34.6895607848606,0.3899993896484375,0.768823351932113,0.31700010299682546,-0.638606345849329,1.2726065518429799,-0.16080312142625175,0.7948033274199027,0.43059794886779557,42.857142857142854,-23.41731010213403,0.47780322442307677,8,-0.025000572204589844,-1.2250003814697266,-2.6075003147125244,-4.240000247955322,2.6700000762939453,2,0.0712545719158133,-1.0666683620919852,16.75,-1.2857201245222798,16.649999618530273,1.5714266251592293,16.579999923706055,0.0712545719158133 7389,2001-08-30,16.319999694824222,16.719999313354492,16.129999160766598,16.479999542236328,593000.0,-0.0060901571866675,-1.1851820455219613,1.23077600246487,56.17018064588395,68.93422525312243,0.14869477177829182,-0.2891164937908357,-2.0823918625494464,-4.557195851970217,34.7948914073236,0.5900001525878942,0.6830831030453623,0.17299971580505868,-0.7338655445611835,1.0798649761713026,-0.28043291437806417,0.6264323459881798,0.5179863561013747,29.230782774042275,-34.0037690724911,0.4534326301831218,8,0.12499999999999645,-1.0250000953674352,-2.5074999332428014,-4.045000076293949,2.7800006866455043,3,0.05698531388273986,-1.0800177003303837,16.420000076293945,-1.0666683620919852,16.75,-1.2857201245222798,16.649999618530273,0.05698531388273986 7390,2001-08-31,16.399999618530273,16.559999465942386,16.25,16.450000762939453,718900.0,0.004901956201103452,1.2963046687906297,0.3125074505877093,57.26140192174821,66.34402070061711,0.1345806802893854,-0.2935967483328632,-2.0586812019544976,-4.558133034251442,35.369974897020526,0.30999946594238637,0.6448557627110585,0.19549965858459473,-0.612316989617252,1.0033163067864432,-0.20840866551633042,0.5994079826855181,0.40966695678896414,41.53843445191764,-19.4565496414815,0.40390832410092387,8,0.1099996566772461,-0.9249997138977051,-2.5874998569488525,-3.4099998474121094,2.7399997711181676,4,0.08841468272359632,-1.1851820455219613,16.319999694824222,-1.0800177003303837,16.420000076293945,-1.0666683620919852,16.75,0.08841468272359632 7391,2001-09-04,16.549999237060547,16.879999160766598,16.209999084472653,16.25,705800.0,0.009146318415812038,-2.526306279174757,-5.999847415601755,58.634493546047,64.72466220963926,-0.059276990472110214,-0.3447067543236102,-2.105924615795029,-4.626756324986589,36.148983398201835,0.6700000762939453,0.623555330360638,0.27149930000305034,-0.34791565621861054,0.8909142562247112,-0.0382081781077801,0.5812067781138808,-0.42000007629394887,56.000010172526515,-3.4540659816300447,0.30970747811083027,9,-0.045000076293948865,-0.9449996948242188,-2.737499475479126,-3.549999237060547,2.740001678466797,1,0.1027190840669423,1.2963046687906297,16.399999618530273,-1.1851820455219613,16.319999694824222,-1.0800177003303837,16.420000076293945,0.1027190840669423 7392,2001-09-05,16.5,16.520000457763672,16.100000381469727,16.399999618530273,557300.0,-0.0030211020764631114,4.999945504829634,0.33333545261498165,60.08229063728148,64.04311719678195,-0.01737584989703933,-0.25501384426341644,-1.943572078930007,-4.497879106260292,36.23340584703987,0.4499988555908203,0.6074571468901375,0.18800005912780904,-0.40100815790955124,0.7770082761651675,-0.1065040493908711,0.4825041676464892,0.379999160766598,51.282082632341094,-8.091590136943474,0.29450410851867953,9,-0.010000228881835938,-0.8050003051757812,-2.687500238418579,-3.5,2.8799991607666016,2,0.09515149665601319,-2.526306279174757,16.549999237060547,1.2963046687906297,16.399999618530273,-1.1851820455219613,16.319999694824222,0.09515149665601319 7393,2001-09-06,16.299999237060547,16.5,16.030000686645508,16.5,711100.0,-0.012121258359966802,3.6999752045623606,-2.0,54.651151615514486,62.52739626825611,0.18656769804040962,-0.008177124606383757,-1.642186458963744,-4.222396338270563,36.24246219724447,0.4699993133544922,0.4842945763021511,-0.042000675201414595,-0.5561214103334748,0.47212005993064565,-0.2990610427674447,0.21505969236461553,0.5799999237060511,31.76459236520644,-27.187148927551647,0.2570603675660298,9,0.1550006866455078,-0.6049995422363281,-2.487499475479126,-3.299999237060547,3.0,3,0.15644179532299374,4.999945504829634,16.5,-2.526306279174757,16.549999237060547,1.2963046687906297,16.399999618530273,0.15644179532299374 7394,2001-09-07,16.510000228881836,16.639999389648438,16.200000762939453,16.299999237060547,949600.0,0.012883497033780111,-1.1463455481794034,-1.0500009536706785,57.9136658563878,60.582155121734175,0.010603042666197382,-0.1876310813763773,-1.7401468362794965,-4.355885891691361,36.052417851482666,0.4399986267089844,0.406093994059205,0.14250030517577983,-0.3503487212676646,0.6353493316192242,-0.10392420804594238,0.38892481839750204,0.33599899291991875,56.470635754099916,-3.280429510715912,0.24642451322172254,9,-0.05500030517578125,-0.6150007247924805,-2.7225003242492676,-3.510000228881836,3.2999992370605504,4,0.15626892113500523,3.6999752045623606,16.299999237060547,4.999945504829634,16.5,-2.526306279174757,16.549999237060547,0.15626892113500523 7395,2001-09-10,16.600000381469727,16.670000076293945,16.319999694824222,16.350000381469727,1179700.0,0.005451250838291788,-1.2580569740971186,1.1904705679330796,45.58138998475002,58.09315245940614,-0.08522389256821938,-0.2453162656461103,-1.7260337839026523,-4.37030990645091,35.685702515321736,0.350000381469723,0.37132986472118645,0.20400047302246094,-0.27231908332458943,0.6803200293695131,-0.034159305151064245,0.4421602511959861,0.21335889892577953,67.05890800728861,11.886869822725401,0.23815977817352593,9,-0.14500045776367188,-0.7050008773803711,-2.757500410079956,-3.570000171661377,3.3500003814697266,0,0.15060240617769516,-1.1463455481794034,16.510000228881836,3.6999752045623606,16.299999237060547,4.999945504829634,16.5,0.15060240617769516 7396,2001-09-17,15.350000381469727,16.149999618530273,15.050000190734865,16.100000381469727,1009400.0,-0.07530120308884758,1.5882385940346961,-3.0,31.11112322124788,53.40180080374454,1.0739118920648743,1.0008677106984543,-0.3520611783012484,-3.0462853709603586,34.61215382695643,1.5500001907348615,0.30611241069547646,-1.0109995841979966,-1.6643440399428115,-0.3576551284531817,-1.337671812070404,-0.6843273563255892,1.4320245551757793,18.518531600471565,-33.99042589211204,0.3266722278724074,9,0.6149992942810059,0.5549993515014648,-1.4725005626678467,-2.2850003242492676,4.489999771118164,0,0.24690546670956048,-1.2580569740971186,16.600000381469727,-1.1463455481794034,16.510000228881836,3.6999752045623606,16.299999237060547,0.24690546670956048 7397,2001-09-18,15.260000228881836,15.350000381469727,14.850000381469727,15.34000015258789,1003500.0,-0.005863201977280519,8.999961853172863,0.10666656494140625,31.612926645886787,50.33540267497195,1.039659981895234,1.0784267968473245,-0.17848748675656623,-2.884746934175009,33.517717521858,0.5,0.18292845029962734,-1.057999706268312,-1.8716619837804345,-0.24433742875618947,-1.4648308450243732,-0.6511685675122507,1.4181032230090302,22.527467920905803,-28.98599347629271,0.4068311387560614,9,0.6049995422363263,0.6099996566772461,-1.320000410079956,-2.195000171661377,4.569999694824215,1,0.2640891629226929,1.5882385940346961,15.350000381469727,-1.2580569740971186,16.600000381469727,-1.1463455481794034,16.510000228881836,0.2640891629226929 7398,2001-09-19,14.5,15.649999618530273,14.399999618530273,15.31999969482422,1216700.0,-0.04980342185339037,-1.45097929218698,10.250005960470185,26.06385353194092,46.99025521786718,1.674788678100672,1.812425289223409,0.6560438285588095,-2.0583385603816637,32.72732911239191,1.25,0.06897755201610423,-1.742499923706056,-2.888750088773172,-0.5962497586389404,-2.315625006239614,-1.1693748411724982,2.0318552062571733,4.405302260081638,-46.509390124649045,0.5731250825335583,9,1.1399993896484357,1.1449995040893555,-0.2349998950958252,-1.2749996185302734,4.549999237060547,2,0.3365516662597656,8.999961853172863,15.260000228881836,1.5882385940346961,15.350000381469727,-1.2580569740971186,16.600000381469727,0.3365516662597656 7399,2001-09-20,13.979999542236328,16.100000381469727,13.899999618530273,14.25,2480000.0,-0.0358621005354256,-9.232554425932825,0.3292689734738872,17.500010728830887,42.57232286309858,2.0427727300271563,2.2858018100329858,1.2215687948831349,-1.4747585718228642,32.34700560780087,2.200000762939453,-0.09256156217368527,-2.158500385284423,-3.6878797860314023,-0.6291209845374457,-2.923190085657911,-1.3938106849109353,2.3386701052481556,2.8880834110273654,-44.314139863935466,0.7646897003734887,9,1.4099998474121076,1.4149999618530273,0.5125002861022949,-0.7499995231628418,4.220001220703125,3,0.38054362439365286,-1.45097929218698,14.5,8.999961853172863,15.260000228881836,1.5882385940346961,15.350000381469727,0.38054362439365286 7400,2001-09-21,17.0,17.450000762939453,15.300000190734865,15.300000190734865,2643800.0,0.21602292966030912,-1.5294127216802205,-6.29628491501716,52.51798738845103,41.89271106781014,-0.9869562061274593,-0.6966717114154726,-1.7210668018298954,-4.409460094521009,31.26374536795291,3.470001220703125,-0.1262371181802031,0.815000057220459,-0.7614383992816833,2.3914385137226013,0.02678082896938605,1.6032192854715301,-3.1000003814697266,87.32392625709011,40.933983270753096,0.7882192282510716,9,-1.3249998092651367,-1.3249998092651367,-2.2275004386901855,-3.630000114440918,0.8500003814697266,4,0.165294086231905,-9.232554425932825,13.979999542236328,-1.45097929218698,14.5,8.999961853172863,15.260000228881836,0.165294086231905 7401,2001-09-24,16.469999313354492,16.989999771118164,16.40999984741211,16.950000762939453,3103500.0,-0.03117651097914753,1.0714302744200463,-0.2823538255527528,48.10297714258097,40.56167623506564,-0.5246717395274754,-0.20224305611966642,-1.1392194797376582,-3.795418393687882,29.438701015816214,0.5900001525878906,-0.15898175938049874,0.30099945068359446,-1.2559597920539076,1.8579586934210965,-0.4774801706851548,1.0794790720523455,-2.5699996948242188,72.39433426300879,30.853880618600165,0.7784796213687507,9,-0.7949991226196289,-0.7949991226196289,-1.4249992370605469,-2.8949995040893555,1.6700000762939489,0,0.21129335729621102,-1.5294127216802205,17.0,-9.232554425932825,13.979999542236328,-1.45097929218698,14.5,0.21129335729621102 7402,2001-09-25,15.699999809265135,16.649999618530273,15.43000030517578,16.469999313354492,2015200.0,-0.04675164154166134,1.1592906014139728,1.604160789004172,45.39641923460464,39.533372637186766,0.1340059585194613,0.5287060487814248,-0.30752097365082065,-2.948195610687728,27.78377712692422,1.219999313354494,-0.22401293009738588,-0.42699999809265243,-1.9871362318734764,1.1331362356881716,-1.2070681149830644,0.35306811879775957,-1.729000167846678,50.70421437946979,8.944887456904311,0.7800681168904124,9,-0.02499961853027166,-0.02499961853027166,-0.5974998474121076,-2.079999923706053,2.3599996566772514,1,0.2636942925871626,1.0714302744200463,16.469999313354492,-1.5294127216802205,17.0,-9.232554425932825,13.979999542236328,0.2636942925871626 7403,2001-09-26,15.5,15.699999809265135,15.300000190734865,15.5,1442800.0,-0.012738841509227772,1.0,-0.0,44.8232355464191,38.07888038052358,0.23310548517355656,0.693372590528007,-0.05332165595210547,-2.6718305510916984,26.222518274724738,0.3999996185302699,-0.3175213851789138,-0.5819998264312751,-2.1607881005365748,0.9967884476740245,-1.371393963483925,0.2073943106213747,-1.4594203361511227,45.070418751541325,1.6550029512613875,0.7893941370526495,9,0.17500019073486328,0.17500019073486328,-0.2975001335144043,-1.880000114440918,2.610000610351559,2,0.27935483378748716,1.1592906014139728,15.699999809265135,1.0714302744200463,16.469999313354492,-1.5294127216802205,17.0,0.27935483378748716 7404,2001-09-27,15.279999732971193,15.699999809265135,15.239999771118164,15.550000190734865,846500.0,-0.014193565614761705,-1.62856878164148,-100.0,43.05211189696535,37.79784948188084,0.29086981941636303,0.8780574377592725,0.22040630266381633,-2.376448059646229,25.250561547813362,0.4600000381469709,-0.42591893528085123,-0.7510001182556127,-2.365629254497575,0.8636290179863497,-1.5583146863765922,0.05631444986536849,-1.1712316471405035,1.8099522127392649,-40.114402517581055,0.8073145681209809,9,0.3950004577636701,0.3950004577636701,-0.07749986648559748,-1.6599998474121112,2.650000572204588,3,0.24672772054795566,1.0,15.5,1.1592906014139728,15.699999809265135,1.0714302744200463,16.469999313354492,0.24672772054795566 7405,2001-09-28,15.199999809265135,15.399999618530273,15.0,15.25,3405400.0,-0.005235597192677632,1.2857158427361233,0.18518557764309282,41.55194628869824,38.95794093381976,0.16918709936706655,0.8952713094196927,0.3356140686879474,-2.220127126606574,24.322332630047786,0.39999961853027344,-0.5153217338753464,-0.7620000362396251,-2.395679731733148,0.8716796592538998,-1.5788398839863884,0.05483981150713646,-1.0244070698922698,10.050242827553529,-28.850499086460506,0.8168398477467621,9,0.47500038146972834,0.47500038146972834,0.0075001716613787295,-1.579999923706053,3.160000801086424,4,0.19736848627101122,-1.62856878164148,15.279999732971193,1.0,15.5,1.1592906014139728,15.699999809265135,0.19736848627101122 7406,2001-10-01,15.239999771118164,15.300000190734865,15.010000228881836,15.199999809265135,1509200.0,0.0026315764707212086,2.624981373641708,-0.7999961853172933,42.1052650448633,40.12375631148383,0.12509801901016893,0.7844401848016318,0.30944612302295127,-2.1812019343753217,23.09153019623043,0.2899999618530291,-0.6423906544517273,-0.6515000820159909,-2.281860380698337,0.9788602166663551,-1.466680231357163,0.16368006732518126,-0.9989188712739665,14.545444036644223,-21.847745616194292,0.8151801493411728,10,0.4350004196166992,0.4350004196166992,0.0475001335144043,-1.619999885559082,3.1100006103515625,0,0.1712598851410656,1.2857158427361233,15.199999809265135,-1.62856878164148,15.279999732971193,1.0,15.5,0.1712598851410656 7407,2001-10-02,15.050000190734865,15.199999809265135,14.960000038146973,15.029999732971193,2661700.0,-0.012467164254383656,-1.9999999999999112,0.5000119209403016,42.15810097050994,41.912006026880384,0.31533754760197574,0.8859742748643331,0.5139341253084062,-1.9148161807492254,21.843210066365522,0.2799997329711914,-0.7546530482138447,-0.7564996719360337,-2.3756257555016713,0.8626264116296021,-1.5660627137188516,0.05306336984678417,-0.7447408936287623,12.162186543909252,-23.791345952628042,0.8095630417828182,10,0.6249999999999982,0.6249999999999982,0.5525002479553205,-1.1149997711181623,2.949999809265135,1,0.20531555878755747,2.624981373641708,15.239999771118164,1.2857158427361233,15.199999809265135,-1.62856878164148,15.279999732971193,0.20531555878755747 7408,2001-10-03,17.59000015258789,17.59000015258789,16.149999618530273,16.5,3854200.0,0.16877075944601705,1.64220244490563,54.49876025176426,55.24271749373678,46.10564011186993,-1.9447637541557867,-1.6462837740480722,-1.9875665089303851,-4.362884505975458,20.689255725936743,2.5399999618530256,-0.6521143701167134,1.7250002861022953,-0.0631772522919718,3.5131778244965624,0.8309115169051609,2.6190890552994297,-3.221846026165121,100.0,63.8888414155757,0.8940887691971335,10,-1.315000057220459,-1.8450002670288086,-1.9375004768371582,-3.5950002670288086,-0.09000015258789062,2,0.026719687849766638,-1.9999999999999112,15.050000190734865,2.624981373641708,15.239999771118164,1.2857158427361233,15.199999809265135,0.026719687849766638 7409,2001-10-04,17.25,17.969999313354492,16.819999694824222,17.5,2352200.0,-0.019329172804917194,-1.072070245377696,-0.22935776605759842,53.0805665783019,46.16814891074225,-1.2204806526405605,-1.2996728679934115,-1.6218954392055238,-3.9311981324477117,20.230548586929086,1.1499996185302699,-0.5442154700353399,1.3385001182556149,-0.5453065158345396,3.2223067523457694,0.39659680121053853,2.280403435300693,-2.752972032530625,76.07975127153966,42.07050203546867,0.9419033170450777,10,-0.7850003242492676,-1.3150005340576172,-1.5550003051757812,-3.255000114440918,0.75,3,0.049855107846467295,1.64220244490563,17.59000015258789,-1.9999999999999112,15.050000190734865,2.624981373641708,15.239999771118164,0.049855107846467295 7410,2001-10-05,17.850000381469727,17.899999618530273,16.770000457763672,17.299999237060547,2568500.0,0.03478263080983912,2.476922535190603,-2.2000045776367188,62.62626068018739,47.78184708158741,-1.8855102110749904,-1.8819621886065185,-2.175828411841028,-4.435890863887838,19.72287671842968,1.1299991607666016,-0.30754495395725456,1.8660004615783699,-0.19978509811451062,3.9317860212712503,0.8331076817319314,2.89889324142481,-3.144594133247244,96.01332356212968,57.56422212509335,1.0328927798464398,10,-1.3850007057189941,-1.9150009155273438,-2.1175007820129395,-3.8550004959106445,-0.21000099182128906,4,0.004481788347136639,-1.072070245377696,17.25,1.64220244490563,17.59000015258789,-1.9999999999999112,15.050000190734865,0.004481788347136639 7411,2001-10-08,18.25,18.25,17.5,17.600000381469727,1085600.0,0.022408941735682975,1.3076936620234927,1.1818150291823735,64.64250480246426,49.9203010335718,-2.242261465788978,-2.264156353510204,-2.499984340022138,-4.738885992996634,18.803411143665397,0.75,0.05566609073849804,2.1810000419616706,-0.11042026706001451,4.4724203509833576,1.0352898874508263,3.326710196472513,-3.348718167869597,100.0,57.077510292140516,1.1457101545108432,10,-1.6449999809265137,-2.1750001907348633,-2.517500400543213,-4.255000114440918,-0.14999961853027344,0,0.00602743070419498,2.476922535190603,17.850000381469727,-1.072070245377696,17.25,1.64220244490563,17.59000015258789,0.00602743070419498 7412,2001-10-09,18.06999969482422,18.200000762939453,18.010000228881836,18.06999969482422,599900.0,-0.00986303042059078,-2.1667037543313095,0.0,68.53582190475775,52.55503285116499,-1.8894145199586099,-2.066452959936637,-2.228226884033541,-4.485574455457154,18.147819652914066,0.23999977111816406,0.021498370399598343,1.9224997520446792,-0.5328007382242212,4.37780024231358,0.6948495069102272,3.1501499971791294,-2.9008204092642487,91.42855845341302,41.83143202944759,1.2276502451344504,10,-1.4649996757507324,-1.994999885559082,-2.3375000953674316,-4.074999809265137,-0.05999946594238281,1,0.015495334331727006,1.3076936620234927,18.25,2.476922535190603,17.850000381469727,-1.072070245377696,17.25,0.015495334331727006 7413,2001-10-10,18.850000381469727,18.899999618530273,17.850000381469727,18.010000228881836,998000.0,0.04316550635409944,1.2340441937382058,100.0,74.62083013433018,56.06266821087219,-2.3962338898956155,-2.7885912807764655,-2.9138967769248616,-5.206463899392393,17.868332463399994,1.0499992370605469,0.08715236754343536,2.575000381469728,-0.16228619882855355,5.312286961768008,1.2063570913205872,3.9436436716188688,-3.4343554387545545,97.65261705349444,40.40605715284236,1.36864329014914,10,-1.9200005531311035,-2.450000762939453,-3.1175007820129395,-4.820000648498535,-1.0500011444091797,2,-0.045092857520857677,-2.1667037543313095,18.06999969482422,1.3076936620234927,18.25,2.476922535190603,17.850000381469727,-0.045092857520857677 7414,2001-10-11,19.09000015258789,19.5,18.75,18.780000686645508,1839400.0,0.012732083090783108,-3.0540448586760967,0.36904691622653846,64.69760881275471,58.634408491322915,-2.2785652070283007,-2.9780812701564834,-3.070950999908156,-5.3813649446479666,17.4997442103824,0.75,0.2560622372671304,2.6860001564025886,-0.32718788876832505,5.6991882015735005,1.1794061338171318,4.192594178988045,-3.325919742291209,84.98168805272947,30.23683971552643,1.5065940225854562,10,-1.8600001335144043,-2.390000343322754,-3.2950005531311035,-5.0450005531311035,-0.7900009155273438,3,-0.08328968778831292,1.2340441937382058,18.850000381469727,-2.1667037543313095,18.06999969482422,1.3076936620234927,18.25,-0.08328968778831292 7415,2001-10-12,19.100000381469727,19.38999938964844,18.950000762939453,19.09000015258789,1478300.0,0.0005238464537402621,-2.0344836658050927,0.0322588584191129,69.95448412154008,61.728766166509224,-1.8742721570536531,-2.9420237216591296,-3.0058507020803376,-5.316765466858923,17.061220985727797,0.4399986267089879,0.4664225567529634,2.5710003852844245,-0.6748613478454928,5.816862118414344,0.9480695187194641,4.193931251849385,-2.8876096204086465,80.00001907348633,26.352222977238554,1.6229308665649596,10,-1.8700003623962402,-2.40000057220459,-3.2300007343292236,-5.0550007820129395,-0.8600006103515625,4,-0.05759164185865229,-3.0540448586760967,19.09000015258789,1.2340441937382058,18.850000381469727,-2.1667037543313095,18.06999969482422,-0.05759164185865229 7416,2001-10-15,19.13999938964844,19.299999237060547,19.020000457763672,19.020000457763672,1353500.0,0.0020941888680547915,-3.666687859617891,11.999618539004741,79.35153397546327,65.86136983372626,-1.4559913393251769,-2.8285483054692513,-2.9716373992249814,-5.291872815991667,18.567423571546264,0.279998779296875,0.7376492391344982,2.421499443054202,-0.9736444721158577,5.81664335822426,0.7239274854691722,4.119071400639232,-2.533095519914692,78.18177614657709,23.16354446861498,1.6975719575850292,10,-1.3149995803833043,-2.4399995803833043,-3.147499799728397,-5.094999790191654,-1.0,0,-0.07836990845523506,-2.0344836658050927,19.100000381469727,-3.0540448586760967,19.09000015258789,1.2340441937382058,18.850000381469727,-0.07836990845523506 7417,2001-10-16,19.290000915527344,19.3700008392334,19.040000915527344,19.049999237060547,773700.0,0.007837070567516813,-1.5384773390847601,2.0000317894267776,82.6161791712326,68.90286557567023,-1.0519194699590209,-2.8049639960948483,-3.043508712964652,-5.374972628132166,19.83477912566639,0.3299999237060547,1.0626374175526507,2.3700009346008315,-1.1371830010357904,5.877184870237453,0.6164089667825188,4.1235929024191424,-2.335925510161644,87.2727798167789,29.71579496775584,1.7535919678183112,10,-1.1550006866455078,-2.590001106262207,-3.235001564025879,-5.245001316070557,-1.3700008392333984,1,-0.06169001957380593,-3.666687859617891,19.13999938964844,-2.0344836658050927,19.100000381469727,-3.0540448586760967,19.09000015258789,-0.06169001957380593 7418,2001-10-17,19.3799991607666,19.489999771118164,19.11000061035156,19.15999984741211,656900.0,0.004665538671219771,-1.375011175948137,0.9166573948978781,86.09154837941666,72.57075244246076,-0.9625238593397256,-2.6462966345740213,-3.058522918504824,-5.389202385511009,20.507020076128484,0.3799991607666051,1.4149280641822877,2.2159992218017592,-1.2611771120408442,5.693175555644363,0.47741105488045577,3.954587388723061,-2.1204128040447863,83.99988810221353,18.590244831587967,1.7385881669213017,10,-1.2449989318847656,-2.679999351501465,-3.28749942779541,-5.3349995613098145,-1.3499984741210938,2,-0.07069138241544559,-1.5384773390847601,19.290000915527344,-3.666687859617891,19.13999938964844,-2.0344836658050927,19.100000381469727,-0.07069138241544559 7419,2001-10-18,19.299999237060547,19.540000915527344,19.149999618530273,19.25,1214500.0,-0.004127963218285791,-2.1200103759765625,0.22726996870204522,86.09154837941671,75.17800663126401,-0.6270967737723332,-2.263342981148334,-2.915495322291921,-5.234247648482416,20.563128316009365,0.3900012969970703,1.8166218995082417,1.8699993133544908,-1.3886927751493552,5.128691401858337,0.24065326910256957,3.4993453576064137,-1.7715632431453479,59.3217599327579,-12.54972115323072,1.6293460442519228,10,-0.779998779296875,-2.5799989700317383,-3.22499942779541,-5.25499963760376,-1.4499988555908203,3,-0.07772021032620802,-1.375011175948137,19.3799991607666,-1.5384773390847601,19.290000915527344,-3.666687859617891,19.13999938964844,-0.07772021032620802 7420,2001-10-19,19.809999465942386,19.989999771118164,19.18000030517578,19.270000457763672,914000.0,0.02642488337007376,-1.2500006622744624,10.80014496070809,87.15447136821417,77.67933624968067,-0.927354209381523,-2.6899461136111746,-3.349116945895645,-5.66508747132379,22.84902969982557,0.8099994659423828,1.923033105502597,2.2394995689392125,-1.179496748640016,5.658495886518443,0.5300014101495982,3.948997727728827,-1.9999443830014876,81.4432543716662,2.224561183613403,1.709498158789615,10,-0.889999389648441,-2.8649997711181676,-3.6349997520446813,-5.764999866485599,-1.8599987030029332,4,-0.07622414283644241,-2.1200103759765625,19.299999237060547,-1.375011175948137,19.3799991607666,-1.5384773390847601,19.290000915527344,-0.07622414283644241 7421,2001-10-22,19.950000762939453,20.0,19.770000457763672,19.809999465942386,958200.0,0.007067203471547767,-1.090911455398247,0.2592621372940242,90.16393032550774,80.08245940754179,-0.894966013852379,-2.6939890837522213,-3.4037352132914904,-5.725268645114802,25.26122830446213,0.22999954223632812,2.1017203346667728,2.2055007934570305,-1.3299050114384627,5.740906598352522,0.4377978910092857,3.9732036959047754,-1.7911545298901927,94.79174117254368,6.79793514052227,1.7677029024477457,10,-1.0250005722045898,-3.0000009536743164,-3.775001049041748,-5.905001163482666,-1.6000003814697266,0,-0.08571433215170143,-1.2500006622744624,19.809999465942386,-2.1200103759765625,19.299999237060547,-1.375011175948137,19.3799991607666,-0.08571433215170143 7422,2001-10-23,19.84000015258789,20.100000381469727,19.809999465942386,19.950000762939453,1495500.0,-0.005513814844353648,-2.4117356670033545,-0.7857113663301789,80.65393438516364,80.75280432430105,-0.5671264020090696,-2.3799484343457706,-3.232370204347923,-5.5304870624221,26.7732348640565,0.2900009155273402,2.1338419701884703,1.8885001659393303,-1.6276238198170105,5.404624151695673,0.13043817306115812,3.6465621588175026,-1.349746241487498,73.73734454623404,-12.21157502286367,1.7580619928781713,10,-0.41499996185302734,-2.8400001525878906,-3.9050004482269287,-5.7950005531311035,-1.5900001525878906,1,-0.08568552166657639,-1.090911455398247,19.950000762939453,-1.2500006622744624,19.809999465942386,-2.1200103759765625,19.299999237060547,-0.08568552166657639 7423,2001-10-24,19.82999992370605,19.899999618530273,19.399999618530273,19.700000762939453,990300.0,-0.0005040437905710071,2.7037235883778266,-1.1818039950062098,88.62272952842252,83.41115107048637,-0.45091243511799917,-2.1385683556935113,-3.155665646008085,-5.436340344687622,27.92401886554617,0.5,2.1142399482996304,1.6619999408721888,-1.75024803886431,5.074247920608688,-0.044124048996060594,3.3681239307404383,-1.017796718531791,71.5789220075728,-14.973201769593345,1.7061239898682499,10,-0.3049993515014613,-2.829999923706051,-3.962500095367428,-5.785000324249264,-1.5300006866455043,2,-0.09631870170250323,-2.4117356670033545,19.84000015258789,-1.090911455398247,19.950000762939453,-1.2500006622744624,19.809999465942386,-0.09631870170250323 7424,2001-10-25,19.049999237060547,19.950000762939453,19.0,19.75,1564900.0,-0.039334376684139194,-1.3750041723291133,-5.38465601478953,67.04542683670235,83.08792248328218,0.3607546128363772,-1.1190199740507936,-2.3263203897361677,-4.575235878016549,28.804038799217057,0.9500007629394531,2.0595742912773396,0.6934992790222161,-2.453196723737811,3.8401952817822433,-0.8798487223577993,2.2668472804022315,1.0500011444091797,4.5453836110258585,-77.47178584970364,1.573348001380014,10,0.5000009536743164,-2.049999237060547,-3.4074997901916504,-4.774999618530273,-0.6599998474121058,3,-0.05354323313728526,2.7037235883778266,19.82999992370605,-2.4117356670033545,19.84000015258789,-1.090911455398247,19.950000762939453,-0.05354323313728526 7425,2001-10-26,18.200000762939453,19.0,18.010000228881836,19.0,1794100.0,-0.04461934426052239,1.4750017881410487,1.1428548073307503,49.370286880520254,79.75667280606629,1.1953682081057373,-0.0345147794372167,-1.4368041841585537,-3.654480120193277,28.910461214592054,1.039999008178711,1.8443072412712382,-0.3064992427825928,-3.0840048733891336,2.4710063878239463,-1.6952520580858632,1.0822535725206777,1.8779996109008792,9.090933980189128,-67.73298660110416,1.3887528153032698,10,0.8549995422363281,-0.6700005531311035,-2.8075013160705566,-3.660001277923584,0.4200000762939453,4,-0.019230789384494407,-1.3750041723291133,19.049999237060547,2.7037235883778266,19.82999992370605,-2.4117356670033545,19.84000015258789,-0.019230789384494407 7426,2001-10-29,17.850000381469727,18.18000030517578,17.670000076293945,17.950000762939453,615600.0,-0.019230789384494407,-1.217387518503315,0.1250005960470162,47.34300429429736,75.8374311530735,1.5009831941663663,0.5492039474476016,-1.0511830479180375,-3.239031135426579,28.863614627393687,0.5300006866455078,1.7681133331809953,-0.7869996547698968,-3.1294866854778896,1.555487375938096,-1.9582431701238932,0.38424386058409965,2.145279986572266,7.407419035807915,-64.77790271448345,1.1712435153539964,10,1.0349998474121094,-0.32000017166137695,-2.1750001907348633,-2.880000114440918,1.279998779296875,0,0.005602262147486492,1.4750017881410487,18.200000762939453,-1.3750041723291133,19.049999237060547,2.7037235883778266,19.82999992370605,0.005602262147486492 7427,2001-10-30,18.13999938964844,18.13999938964844,17.760000228881836,17.850000381469727,624300.0,0.01624644268802178,1.6206928303176993,-2.89997901924511,40.27395799965621,70.74658777754453,1.1518284868244386,0.5297288741580068,-1.3037137708424176,-3.4572389758953186,28.753664732872387,0.3799991607666051,1.6593564270265624,-0.6515006065368603,-2.3037687809924066,1.000767567918686,-1.4776346937646352,0.17463348069091467,1.7157641608886678,20.613998763570144,-46.35259768156312,0.8261340872277735,10,0.7450008392333949,-0.6099991798400914,-2.4649991989135778,-2.9049987792968786,0.6400012969970668,1,0.011576681305795589,-1.217387518503315,17.850000381469727,1.4750017881410487,18.200000762939453,-1.3750041723291133,19.049999237060547,0.011576681305795589 7428,2001-10-31,18.059999465942386,18.200000762939453,17.75,17.940000534057614,617200.0,-0.004410139272204572,1.2499952316466079,0.4137908354873487,35.24354220350706,65.09680931355459,1.1453402276084717,0.6816962766787178,-1.182856462112138,-3.302789175801717,28.93988263143345,0.4500007629394531,1.4881883180742719,-0.7550004959106396,-2.3476083708237248,0.8376073790024456,-1.5513044333671822,0.04130344154590304,1.664618276140132,17.105231236672772,-45.61699009385779,0.7963039374565422,10,0.8250007629394496,-0.5299992561340368,-2.384999275207523,-2.70999908447266,1.0799999237060547,2,0.010520517147075026,1.6206928303176993,18.13999938964844,-1.217387518503315,17.850000381469727,1.4750017881410487,18.200000762939453,0.010520517147075026 7429,2001-11-01,18.11000061035156,18.25,17.549999237060547,18.0,898100.0,0.0027686127291124407,2.589753120231621,0.916679912261098,35.977343080081,59.410461725984234,1.0155857640063317,0.7372256434310565,-1.192188684518797,-3.274419768115626,28.756840871786764,0.7000007629394531,1.2749640702459537,-0.7479993820190458,-2.203205528232619,0.7072067641945274,-1.4756024551258342,-0.02039630891225741,1.4913400717836467,38.62076404399766,-21.01060752500331,0.7276030731067868,11,0.7149991989135778,-0.5800004005432093,-2.4350004196166957,-2.7600002288818324,1.159999847412113,3,0.010491365008590048,1.2499952316466079,18.059999465942386,1.6206928303176993,18.13999938964844,-1.217387518503315,17.850000381469727,0.010491365008590048 7430,2001-11-02,17.93000030517578,18.040000915527344,17.450000762939453,18.0,811300.0,-0.009939276593557422,6.866588678093688,-0.636357331113906,33.51500775931862,53.11613699640766,1.0067320894789589,0.9734351695391439,-0.9730949581309645,-3.030351063217463,28.68313111502896,0.6599998474121058,1.0181123156723686,-0.931999683380127,-2.375935723103865,0.511936356343611,-1.653967703241996,-0.21003166351825797,1.5072330613534533,60.0,2.6029706377336197,0.7219680198618688,11,0.8450002670288086,-0.40000009536743164,-2.255000114440918,-2.5799999237060547,1.2600002288818324,4,0.025655274770958858,2.589753120231621,18.11000061035156,1.2499952316466079,18.059999465942386,1.6206928303176993,18.13999938964844,0.025655274770958858 7431,2001-11-05,18.36000061035156,18.600000381469727,17.899999618530273,17.899999618530273,920500.0,0.023982169428722777,-2.0434750158599844,-6.571471389645726,38.22784651206354,48.40212723272987,0.3659557194539538,0.5819344566099076,-1.3814105218655506,-3.391375721947961,28.401827098430037,0.7000007629394531,0.7633025306513908,-0.5074994087219267,-1.9424300320493408,0.9274312146054875,-1.2249647203856355,0.2099659029417822,0.8785094958186974,79.130447762679,24.45860485208658,0.7174653116637079,11,0.3400001525878942,-0.8300004005432093,-2.6850004196166957,-3.0100002288818324,1.1800003051757848,0,0.014161232039134442,6.866588678093688,17.93000030517578,2.589753120231621,18.11000061035156,1.2499952316466079,18.059999465942386,0.014161232039134442 7432,2001-11-06,18.350000381469727,18.350000381469727,17.81999969482422,18.25,712100.0,-0.0005446747575920119,9.599973297221004,0.21739166490444786,36.69253167576472,42.63210524910124,0.15910401892960735,0.647167818860666,-1.3413351824075654,-3.306328910076079,28.062573209652285,0.5400009155273402,0.4235491017531281,-0.5314996719360359,-1.9388676583702562,0.8758683144981845,-1.2351836651531443,0.17218432128107253,0.7096587903774498,78.26086235406706,26.171133825909237,0.7036839932171101,11,0.35000038146972656,-0.820000171661377,-2.6750001907348633,-3.0,1.0599994659423828,1,0.04250674458211656,-2.0434750158599844,18.36000061035156,6.866588678093688,17.93000030517578,2.589753120231621,18.11000061035156,0.04250674458211656 7433,2001-11-07,18.0,18.350000381469727,17.829999923706055,18.350000381469727,1012600.0,-0.01907358987431773,1.9714279486215334,-3.4999904632932157,34.29953827456028,38.993673186641004,0.2483351295536238,0.980493656333632,-0.9601932909779762,-2.8905388673885817,27.099557795116137,0.5200004577636719,0.020756318936999918,-0.8390000343322761,-2.3006629061318016,0.6226628374672494,-1.5698314702320388,-0.10816859843251336,0.8986933309564051,47.82603647846934,-3.210549576931747,0.7308314358997635,11,0.22500038146972656,0.125,-2.3249998092651367,-2.6499996185302734,1.3500003814697266,2,0.043333371480305916,9.599973297221004,18.350000381469727,-2.0434750158599844,18.36000061035156,6.866588678093688,17.93000030517578,0.043333371480305916 7434,2001-11-08,17.5,18.049999237060547,16.989999771118164,18.0,1366800.0,-0.02777777777777779,2.5333405388909376,1.4285698715538335,22.03392491886831,35.95629963534635,0.5647335135757423,1.4285075648485268,-0.4309959498205451,-2.3154924208003553,25.74681156254972,1.0599994659423828,-0.24614952218010444,-1.2595000267028809,-2.8324083068677233,0.31340825346196155,-2.045954166785304,-0.4730458866204579,1.2538240741547106,31.677020841033805,-14.87248666763944,0.786454140082422,11,0.2950000762939453,0.9350004196166992,-1.4900000095367432,-2.0799999237060547,1.610000610351559,3,0.09371425083705387,1.9714279486215334,18.0,9.599973297221004,18.350000381469727,-2.0434750158599844,18.36000061035156,0.09371425083705387 7435,2001-11-09,18.0,18.149999618530273,17.549999237060547,17.899999618530273,1600400.0,0.02857142857142847,2.0000047683761295,-0.20000076293945312,28.28507757256199,33.838752221820194,0.03730268638392076,0.8873687733379043,-0.9044132190969556,-2.735020231378691,24.266930653633523,0.6499996185302734,-0.5433989853382108,-0.7045000076293952,-2.3039796553573986,0.8949796400986081,-1.504239831493397,0.09523981623460642,0.5421651577903255,62.73290968885351,21.365120173343996,0.7997398238640014,11,-0.2049999237060547,0.4350004196166992,-1.8000004291534424,-2.390000343322754,1.5,4,0.07055558098687076,2.5333405388909376,17.5,1.9714279486215334,18.0,9.599973297221004,18.350000381469727,0.07055558098687076 7436,2001-11-12,17.639999389648438,17.979999542236328,17.399999618530273,17.850000381469727,590700.0,-0.02000003390842009,1.4680883874764117,-2.100001907341357,26.79324911493414,32.3408956790733,0.407203814866147,1.190256326423338,-0.5237216828835898,-2.3010930058917403,22.777429876656935,0.6000003814697266,-0.7245491260668295,-0.9895006179809585,-2.642764935088451,0.6637636991265339,-1.8161327765347046,-0.1628684594272123,0.7159059217412285,47.7940681484141,10.086205852045566,0.8266321585537455,11,0.1550006866455078,0.9050006866455078,-1.4399998188018799,-2.0299997329711914,2.0600013732910156,0,0.08786854864171678,2.0000047683761295,18.0,2.5333405388909376,17.5,1.9714279486215334,18.0,0.08786854864171678 7437,2001-11-13,18.100000381469727,18.239999771118164,17.450000762939453,17.450000762939453,688000.0,0.026077154633646238,-1.4307676055718088,-3.0952216601120788,33.33334558347934,32.12865161018132,-0.06600930141813066,0.6709313866313309,-0.9604836994667778,-2.6867757332102826,21.00581966833869,0.7899990081787109,-0.7622953453818617,-0.4699995994567878,-2.108766602372512,1.1687674034589364,-1.2893831009146481,0.3493839020010725,-1.1100006103515625,81.61765530859765,46.203399338812474,0.8193835014578617,11,-0.30500030517578125,0.44499969482421875,-1.760000467300415,-2.3500003814697266,1.2999992370605469,1,0.07955803887893009,1.4680883874764117,17.639999389648438,2.0000047683761295,18.0,2.5333405388909376,17.5,0.07955803887893009 7438,2001-11-14,18.010000228881836,18.149999618530273,17.700000762939453,18.100000381469727,629900.0,-0.004972384016081577,3.7368642961832674,-0.1384618544721483,38.444460362557116,32.40277575267867,0.018050838376403533,0.6883228106205372,-0.8371727324464544,-2.5268566414371865,19.0400310989635,0.4499988555908203,-0.7662048832878732,-0.49149980545043803,-2.1019952064501446,1.1189955955492685,-1.296747505950293,0.313747895049417,-0.9950004577636733,81.60003662109375,40.53448827170496,0.8052477004998533,11,-0.21500015258789062,0.5349998474121094,-1.6700003147125244,-2.260000228881836,1.4400005340576172,2,0.07773456972449977,-1.4307676055718088,18.100000381469727,1.4680883874764117,17.639999389648438,2.0000047683761295,18.0,0.07773456972449977 7439,2001-11-15,17.799999237060547,18.1299991607666,17.65999984741211,18.030000686645508,836400.0,-0.0116602437064115,1.1860514631192807,2.555567329292587,44.818639024308276,33.65873478212197,0.20054294888582547,0.8223478882438968,-0.592390554824231,-2.2492044211783977,16.94730989426201,0.4699993133544922,-0.7667300973743636,-0.6265007972717278,-2.22004406643876,0.9670424718953043,-1.423272431855242,0.1702708373117865,-0.7604994659423845,47.61899355588757,2.405232635882072,0.7967716345835154,11,-0.0049991607666015625,0.7450008392333984,-1.1349995136260986,-1.7249994277954102,1.6100006103515625,3,0.0870787197103915,3.7368642961832674,18.010000228881836,-1.4307676055718088,18.100000381469727,1.4680883874764117,17.639999389648438,0.0870787197103915 7440,2001-11-16,18.299999237060547,18.350000381469727,17.809999465942386,17.809999465942386,1309600.0,0.028089888844431643,-1.2040863990408932,-2.1304203604036767,55.61095264119957,35.590191018692636,-0.26982863784994393,0.21441535128093392,-1.0536612438613169,-2.6733284359799114,14.244698246073964,0.5500011444091797,-0.7291420293869919,-0.05100078582763601,-1.505574874747392,1.40357330309212,-0.778287830287514,0.676286258632242,-1.236489465942384,94.7367258680437,42.89252409574877,0.7272870444598788,11,-0.6299991607666016,0.24500083923339844,-1.3349993228912354,-1.7999992370605469,1.5200004577636719,4,0.04426237197052041,1.1860514631192807,17.799999237060547,3.7368642961832674,18.010000228881836,-1.4307676055718088,18.100000381469727,0.04426237197052041 7441,2001-11-19,18.239999771118164,18.40999984741211,17.649999618530273,18.149999618530273,682700.0,-0.0032786594778033695,2.5348822767516546,0.18367386658674098,51.32275479346916,37.21577136510424,-0.2555111172690978,0.14728886104154526,-0.9596668273655311,-2.5394266370361134,11.479094052115457,0.7600002288818359,-0.6976981803690734,-0.025500202178953657,-1.2702191495597397,1.2192187452018324,-0.6478596758693485,0.5968592715114411,-1.1250303755859399,82.29164183137433,25.402464461241593,0.6223594736903932,11,-0.5399999618530273,0.30500030517578125,-1.2749998569488525,-1.6399998664855957,1.6100006103515625,0,0.06907896078359399,-1.2040863990408932,18.299999237060547,1.1860514631192807,17.799999237060547,3.7368642961832674,18.010000228881836,0.06907896078359399 7442,2001-11-20,18.13999938964844,18.350000381469727,18.0,18.149999618530273,646800.0,-0.005482477123057161,-1.4138039896608197,-0.11111346585847788,51.05262920136908,39.07722591252744,-0.21057640795963906,0.11952755522486669,-0.8245207348144952,-2.3613633616433667,8.48227199317371,0.35000038146972656,-0.6393356820255391,-0.04050054550170401,-1.0406578412950545,0.9596567502916464,-0.5405791933983792,0.4595781023949712,-0.9473281670034233,64.4736346775959,2.4466328967050615,0.5000786478966753,11,-0.43999958038330433,0.40500068664550426,-0.8774995803833043,-1.4399995803833043,1.4000015258789027,1,0.08599787352700927,2.5348822767516546,18.239999771118164,-1.2040863990408932,18.299999237060547,1.1860514631192807,17.799999237060547,0.08599787352700927 7443,2001-11-21,17.920000076293945,18.0,17.690000534057614,18.0,333400.0,-0.01212785671205907,6.749994039529927,7.999809269505035,47.60704805601936,41.91868403887755,-0.0034849564778447473,0.19931675039943997,-0.5647598843782333,-2.069216762725496,6.350730629679411,0.4499988555908274,-0.6353991369012206,-0.16499986648559428,-0.8001292641467153,0.4701295311755267,-0.482564565316153,0.15256483234496443,-0.6542891361629017,35.526365322404565,-28.244349389056055,0.3175646988305605,11,-0.015000343322753906,0.625,-0.502500057220459,-1.2200002670288086,1.3199996948242188,2,0.08258925981781617,-1.4138039896608197,18.13999938964844,2.5348822767516546,18.239999771118164,-1.2040863990408932,18.299999237060547,0.08258925981781617 7444,2001-11-23,18.030000686645508,18.09000015258789,17.549999237060547,17.799999237060547,220300.0,0.006138426890805571,2.0857161541353997,-2.8750208616455666,51.282055044076834,44.47390375793476,-0.03397115789088545,0.009467750439270617,-0.6396709395897489,-2.1026642342810042,4.937062487995904,0.5400009155273438,-0.6241456504499681,-0.003999328613282671,-0.44787718023074063,0.4398785230041753,-0.22593825442201165,0.2179395971954463,-0.6956324120776003,55.81408243288799,-8.0852189171964,0.22193892580872987,11,-0.1250009536743164,0.5149993896484375,-0.6125006675720215,-1.330000877380371,1.4200000762939453,4,0.07875762741072512,6.749994039529927,17.920000076293945,-1.4138039896608197,18.13999938964844,2.5348822767516546,18.239999771118164,0.07875762741072512 7445,2001-11-26,17.850000381469727,18.170000076293945,17.6200008392334,18.0,476100.0,-0.009983377610689903,1.2448958937489538,-0.6521681441614767,43.01370206615311,46.276176308070205,0.13691183669002172,0.1706518750668522,-0.4288506457510266,-1.851968793634164,4.9526586063696945,0.5499992370605469,-0.5746731271347372,-0.16649961471557617,-0.6104188706847431,0.27741964125359075,-0.38845924270015786,0.055460013269005515,-0.4510942125311672,34.88382924362591,-25.969822709475892,0.22195962798458277,11,0.07999992370605469,0.6949996948242188,-0.23000001907348633,-1.130000114440918,1.6000003814697266,0,0.08739492619629496,2.0857161541353997,18.030000686645508,6.749994039529927,17.920000076293945,-1.4138039896608197,18.13999938964844,0.08739492619629496 7446,2001-11-27,17.950000762939453,18.399999618530273,17.81999969482422,18.0,895100.0,0.005602262147486492,-2.7419184150618348,0.33332909477003675,44.6524166440998,47.53385087036136,0.095558575085267,0.08277111635189272,-0.4559361826125645,-1.8640076825925682,5.26390544263326,0.5799999237060547,-0.4174535184337955,-0.07149925231933452,-0.5097386666156467,0.3667401619769777,-0.2906189594674906,0.14762045482882158,-0.4904289732924809,47.058981925074896,-11.113889406416142,0.21911970714815654,11,0.029998779296875,0.5949993133544922,-0.017500877380371094,-1.0050010681152344,1.5999984741210938,1,0.1041782090475265,1.2448958937489538,17.850000381469727,2.0857161541353997,18.030000686645508,6.749994039529927,17.920000076293945,0.1041782090475265 7447,2001-11-28,18.350000381469727,18.399999618530273,17.899999618530273,17.989999771118164,1570300.0,0.022284100363724413,1.1739173701756422,-7.200122072175174,54.61741584144962,49.33084592357164,-0.29642102665268055,-0.31693869946319353,-0.7739681620591092,-2.1935841242830634,5.591972444681273,0.5,-0.30291416996262654,0.31800031661987305,-0.14172977426180822,0.7777304075015543,0.08813527117903064,0.5478653620607155,-0.8334029083568453,94.11773945629369,33.20528306357562,0.22986504544084094,11,-0.37000083923339844,0.19499969482421875,-0.41250038146972656,-1.4000005722045898,1.2700004577636719,2,0.08174386751047358,-2.7419184150618348,17.950000762939453,1.2448958937489538,17.850000381469727,2.0857161541353997,18.030000686645508,0.08174386751047358 7448,2001-11-29,18.25,18.600000381469727,18.1200008392334,18.350000381469727,985300.0,-0.005449611955905431,-1.6666737309463133,-0.27777836646462933,61.061936446528456,51.13565674826277,-0.17745811766787867,-0.21288904642282347,-0.5669713321074639,-2.0239851489364824,5.715926384030705,0.4799995422363281,-0.14077206821352917,0.20849990844726562,-0.26140620497757894,0.6784060218721102,-0.026453148265158433,0.4434529651596897,-0.6797983844291657,66.66666666666666,1.9711879229009241,0.23495305671242234,11,-0.17500019073486328,0.2200002670288086,-0.03749990463256836,-1.25,0.9099998474121094,3,0.07068498167273107,1.1739173701756422,18.350000381469727,-2.7419184150618348,17.950000762939453,1.2448958937489538,17.850000381469727,0.07068498167273107 7449,2001-11-30,18.299999237060547,18.559999465942386,18.049999237060547,18.149999618530273,1087600.0,0.0027396842224958196,-1.9142838458646205,-1.4999904632932155,55.10202360439287,51.07910907750647,-0.16659264182503364,-0.2613223634833268,-0.49042335646971935,-2.015523491780783,5.998660870058646,0.5100002288818395,-0.03378619961890905,0.2489992141723647,-0.23423122046447276,0.7322296488092022,0.007383996853945973,0.49061443149078343,-0.6474137202178021,69.38762402637592,4.260320839868015,0.24161521731841895,11,-0.22499942779541016,0.17000102996826172,-0.03749895095825195,-1.2999992370605469,1.220001220703125,4,0.05136615154354529,-1.6666737309463133,18.25,1.1739173701756422,18.350000381469727,-2.7419184150618348,17.950000762939453,0.05136615154354529 7450,2001-12-03,18.38999938964844,18.59000015258789,18.100000381469727,18.299999237060547,1045900.0,0.004918041330058021,-1.000007785130401,0.6000025431380016,64.04493338571996,52.49268447664545,-0.2709801618325258,-0.33212161311494626,-0.547579893809079,-2.0480216282724193,6.13144961151016,0.48999977111816406,0.043921302531515494,0.3159994125366232,-0.1863906713095993,0.8183894963828457,0.06480437061351196,0.5671944544597345,-0.6616206836355367,73.0768196212209,5.519163920571501,0.25119504192311126,12,-0.31499958038330433,-0.394999504089359,-0.11499929428100941,-1.389999389648441,1.090000152587887,0,0.05764009833995298,-1.9142838458646205,18.299999237060547,-1.6666737309463133,18.25,1.1739173701756422,18.350000381469727,0.05764009833995298 7451,2001-12-04,18.6200008392334,18.63999938964844,17.850000381469727,18.0,835400.0,0.012506876412101686,1.3939438601966736,6.888886534141211,60.65573642344348,53.55969639020927,-0.4932838967730717,-0.5709169813836077,-0.7243018066894997,-2.228978498533813,6.119818698069755,0.7899990081787145,0.1085219384078755,0.5330008506774888,-0.012182963022340232,1.0781846643773179,0.2604089438275743,0.8055927575274033,-0.8218923991839482,97.46853474396787,30.380319064977215,0.27259190684991463,12,-0.5250015258789062,-0.8050012588500977,-0.327500581741333,-1.6200008392333984,0.3699989318847656,1,0.044575718920334184,-1.000007785130401,18.38999938964844,-1.9142838458646205,18.299999237060547,-1.6666737309463133,18.25,0.044575718920334184 7452,2001-12-05,19.1299991607666,19.170000076293945,18.700000762939453,18.700000762939453,958900.0,0.02738981195202772,-1.1860514631192807,0.6935448641631211,69.58039672843096,56.00117957603279,-0.9477483773538999,-1.0745777370190837,-1.1491726745757163,-2.67768678028483,6.1691336328765844,0.5499992370605469,0.09888941700986464,1.0039992332458496,0.29316891554162794,1.7148295509500713,0.6485840743937388,1.3594143920979604,-1.279998779296875,96.96962691096148,30.40685999356957,0.35541515885211084,12,-0.7699995040893555,-1.0499992370605469,-0.9224989414215088,-2.1299991607666016,0.3800010681152379,2,0.02195504938417958,1.3939438601966736,18.6200008392334,-1.000007785130401,18.38999938964844,-1.9142838458646205,18.299999237060547,0.02195504938417958 7453,2001-12-06,18.780000686645508,18.899999618530273,18.6200008392334,18.899999618530273,857900.0,-0.018295791399661976,3.666687859617891,-0.27906832325687647,66.33336787755832,57.67354766864184,-0.5173329104889746,-0.6989846962789237,-0.7099110378999356,-2.271004688544128,6.163727277182629,0.5099983215332031,0.1082241942025739,0.6150007247924805,-0.15023054060693397,1.380231990191895,0.23238509209277325,0.9976163574921877,-0.9300003051757812,70.45458486258417,1.4337780603339638,0.3826156326997068,12,-0.38500022888183594,-0.7000007629394531,-0.572500467300415,-1.7800006866455078,0.6299991607666016,3,0.0447284409944253,-1.1860514631192807,19.1299991607666,1.3939438601966736,18.6200008392334,-1.000007785130401,18.38999938964844,0.0447284409944253 7454,2001-12-07,19.13999938964844,19.270000457763672,18.690000534057614,18.899999618530273,909700.0,0.019169259309927966,1.3199908447615012,-2.000015894713448,64.68533380639194,60.0815067508906,-0.7859734924196999,-0.9800676847848173,-0.9675305976725035,-2.5711719255522816,6.059155834151309,0.5799999237060582,0.1377099937406534,0.8929994583129925,0.07795425318988336,1.7080446634361017,0.48547685575143973,1.3005220608745454,-1.1315990447998097,90.84499569503403,24.041171409704887,0.4075226025615546,12,-0.5949993133544957,-1.009999275207523,-0.9324991703033483,-2.139999389648441,-0.03999900817871449,4,0.0010449560293344096,3.666687859617891,18.780000686645508,-1.1860514631192807,19.1299991607666,1.3939438601966736,18.6200008392334,0.0010449560293344096 7455,2001-12-10,19.270000457763672,19.290000915527344,18.850000381469727,19.13999938964844,1118200.0,0.006792114538182181,4.176416470324246,0.5416716337251121,67.57681313766834,62.62866191684266,-0.7748484025910969,-1.064629203075043,-0.9889520314068889,-2.6492391019845343,6.1159036017393,0.4400005340576172,0.20946577802910582,0.9595005035400384,0.034947147563094916,1.8840538595169818,0.4972238255515684,1.4217771815285083,-1.084976097106935,98.6110798370807,32.371506795893794,0.4622766779884716,12,-0.6999998092651367,-1.130000114440918,-1.0925004482269287,-2.270000457763672,-0.04000091552734375,0,0.012973533682469451,1.3199908447615012,19.13999938964844,3.666687859617891,18.780000686645508,-1.1860514631192807,19.1299991607666,0.012973533682469451 7456,2001-12-11,19.190000534057614,19.450000762939453,19.0,19.280000686645508,772500.0,-0.004151526819182183,1.0930253189262078,-0.6923031779101962,68.04126954787924,64.12020121755707,-0.559270147402529,-0.9091665770925346,-0.8003529181890379,-2.52842024018366,6.072158499738042,0.4500007629394531,0.26032482897547027,0.8020005226135218,-0.14547478173658845,1.7494758269636321,0.32826287043846847,1.2757381747885752,-0.8281799246215797,68.67466833961797,2.1203522667045434,0.4737376521750545,12,-0.5399999618530238,-0.970000267028805,-1.037500143051144,-2.1900005340576136,0.4300003051757848,1,0.015111985414697493,4.176416470324246,19.270000457763672,1.3199908447615012,19.13999938964844,3.666687859617891,18.780000686645508,0.015111985414697493 7457,2001-12-12,19.540000915527344,19.549999237060547,18.780000686645508,19.149999618530273,1100100.0,0.01823868534284645,2.756109361407165,-4.333340397575381,76.64475933832541,65.85162598331227,-0.8076502723031211,-1.207672310516326,-1.0293228036212625,-2.8338746758136537,6.266564699855256,0.7699985504150391,0.3800485840475645,1.080000877380371,0.013318650944999177,2.146683103815743,0.5466597641626834,1.6133419905980588,-0.9823078784606949,98.92490981096707,27.270701365870025,0.5333411132176867,12,-0.840001106262207,-1.2700014114379883,-1.4250004291534424,-2.5400009155273438,0.4099998474121094,2,-0.02814744721798479,1.0930253189262078,19.190000534057614,4.176416470324246,19.270000457763672,1.3199908447615012,19.13999938964844,-0.02814744721798479 7458,2001-12-13,19.40999984741211,19.6200008392334,19.100000381469727,19.399999618530273,762200.0,-0.006653073798575382,1.4185943356472754,0.025641527243205703,72.54900983032692,67.79018000841607,-0.5540648628994838,-1.0196890149640296,-0.8591907949563478,-2.6625054641303265,6.517063678491885,0.5200004577636719,0.49392601607568665,0.8799998283386223,-0.2445213076952939,2.0045209643725386,0.31773926032166244,1.4422603963555822,-0.6538455703466823,77.4192556010403,3.6059991118131762,0.5622605680169588,12,-0.6749992370605469,-1.1049995422363281,-1.294999361038208,-2.4099998474121094,0.6100006103515625,3,0.005152003207411715,2.756109361407165,19.540000915527344,1.0930253189262078,19.190000534057614,4.176416470324246,19.270000457763672,0.005152003207411715 7459,2001-12-14,19.350000381469727,19.600000381469727,19.15999984741211,19.299999237060547,904000.0,-0.003091162617931853,-1.6666705198971188,5.0,75.51021599760213,69.06410029862519,-0.36817719405528493,-0.8828790727273166,-0.7479692763481722,-2.565856903458048,6.72006678540224,0.4400005340576172,0.5386758448619773,0.7425003051757812,-0.38383294043470073,1.8688335507862632,0.17933368237054026,1.3056669279810222,-0.5699996948242188,67.85709420029882,-10.431011902530045,0.5631666228052411,12,-0.6149997711181641,-1.0450000762939453,-1.1750001907348633,-2.3500003814697266,1.4300003051757812,4,0.00310074753279288,1.4185943356472754,19.40999984741211,2.756109361407165,19.540000915527344,1.0930253189262078,19.190000534057614,0.00310074753279288 7460,2001-12-17,19.11000061035156,19.31999969482422,18.600000381469727,19.21999931335449,826700.0,-0.012403088702158338,3.6451648628859017,-2.1999237078008775,68.83117848212095,69.97248274958936,-0.017103283708959083,-0.6103790615858458,-0.47782294806522785,-2.283844702324746,7.109145686466947,0.75,0.5664250610905839,0.4620004653930643,-0.6759682850018223,1.5999692157879508,-0.10698390980438077,1.0309848405905093,0.5100002288818395,49.99999999999965,-30.906646048053,0.5689843751974433,12,3.552713678800501e-15,-0.600000381469723,-0.9950003623962367,-2.110000610351559,1.2699985504150426,0,-0.0005232981979297335,-1.6666705198971188,19.350000381469727,1.4185943356472754,19.40999984741211,2.756109361407165,19.540000915527344,-0.0005232981979297335 7461,2001-12-18,19.5,19.5,18.709999084472656,19.11000061035156,965900.0,0.02040813067463665,3.051293086583982,-3.545490801269301,68.72964897925702,69.87795522190336,-0.30077743807763824,-0.9498412698658214,-0.8454175530059374,-2.6171619545039952,7.160775621423192,0.7900009155273438,0.6349656937564347,0.7889998435974128,-0.39254068373882944,1.970540370933655,0.19822957992929346,1.3797701072655322,0.10000038146972656,88.23521711975526,8.627917811752482,0.5907702636681208,12,-0.3899993896484375,-0.9899997711181641,-1.3849997520446777,-2.5,1.0699996948242188,1,-0.01384617732121396,3.6451648628859017,19.11000061035156,-1.6666705198971188,19.350000381469727,1.4185943356472754,19.40999984741211,-0.01384617732121396 7462,2001-12-19,19.700000762939453,19.75,19.270000457763672,19.399999618530273,1042800.0,0.01025644938151049,1.4,0.7692349074689863,72.87068770487453,70.60432409160516,-0.4597702782343518,-1.0824774643577015,-1.0144247311364865,-2.7505988875369276,7.386112980018349,0.4799995422363281,0.6821633456345708,0.9110005378723152,-0.3168843096446672,2.1388853853892975,0.297058114113824,1.5249429616308063,-1.1000003814697266,95.65223881339656,13.812855381281935,0.6139424237584911,12,-0.5250005722045898,-1.1000003814697266,-1.5300006866455078,-2.700000762939453,1.1999988555908203,2,-0.004060909675524194,3.051293086583982,19.5,3.6451648628859017,19.11000061035156,-1.6666705198971188,19.350000381469727,-0.004060909675524194 7463,2001-12-20,19.399999618530273,19.600000381469727,19.26000022888184,19.5,727900.0,-0.015228483898008571,1.2666590373012154,-0.3333333333333333,66.08187656331471,70.75949550904103,-0.06992708190186647,-0.7019002011631841,-0.7114226214422814,-2.3892540984150834,7.108648583367804,0.44000053405761363,0.7263523117461084,0.5369994163513176,-0.648013997928711,1.7220128306313462,-0.05550729078869665,1.129506123491332,-0.776999244689943,69.56517412440229,-13.277173942318441,0.5925067071400136,12,-0.22499942779541016,-0.75,-1.2299995422363281,-2.3999996185302734,1.3900012969970703,3,0.028350575011549806,1.4,19.700000762939453,3.051293086583982,19.5,3.6451648628859017,19.11000061035156,0.028350575011549806 7464,2001-12-21,19.450000762939453,19.68000030517578,19.299999237060547,19.440000534057614,1172800.0,0.0025773786284728484,-1.6206715117235029,-0.10000190734139242,65.68048873253892,70.54879279735998,-0.07971275976140291,-0.6746537707940128,-0.7655170031816603,-2.384981645460428,6.652910905102476,0.3800010681152344,0.6996717101246794,0.5160005569458015,-0.6283292829474121,1.660330396839015,-0.05616436300080707,1.08816547689241,-0.80446039657593,73.91310116746361,-9.744634710679762,0.5721649199466073,12,-0.27500057220458984,-0.8000011444091797,-1.2800006866455078,-2.450000762939453,2.049999237060547,4,0.02930589575658593,1.2666590373012154,19.399999618530273,1.4,19.700000762939453,3.051293086583982,19.5,0.02930589575658593 7465,2001-12-24,19.40999984741211,19.739999771118164,19.299999237060547,19.299999237060547,276800.0,-0.002056602260065876,-6.9999653211263695,10.999809269498286,62.382427522258816,69.92003257229103,-0.019852169079634052,-0.5394469818335459,-0.7304809193941466,-2.2951788873240133,6.378148011852482,0.4400005340576172,0.7091898097935889,0.39799966812133647,-0.6432466841546578,1.4392460203973307,-0.12262350801665889,0.9186228442593318,-0.7423702883758558,67.30770641528811,-13.999819097522689,0.5206231761379967,12,-0.2349996566772461,-0.7600002288818359,-1.239999771118164,-2.4099998474121094,1.8899993896484375,0,0.07058221792907737,-1.6206715117235029,19.450000762939453,1.2666590373012154,19.399999618530273,1.4,19.700000762939453,0.07058221792907737 7466,2001-12-26,19.81999969482422,19.989999771118164,19.40999984741211,19.40999984741211,616200.0,0.021123124710728636,-1.8292689734738878,3.727250658898599,61.16504974226115,68.20006483939501,-0.36999790753640127,-0.8455182182569914,-1.1420732134428349,-2.653924210694896,6.720723183687606,0.5799999237060547,0.7138312196941072,0.7144995689392104,-0.2588394476334628,1.6878385855118836,0.2278300606528738,1.201169077225547,-1.130722726968692,76.71230371280004,-2.5060867178185617,0.4866695082863371,12,-0.5249996185302734,-1.0500001907348633,-1.7124996185302734,-2.8199996948242188,1.5500011444091797,2,0.028254262087028303,-6.9999653211263695,19.40999984741211,-1.6206715117235029,19.450000762939453,1.2666590373012154,19.399999618530273,0.028254262087028303 7467,2001-12-27,19.850000381469727,19.96999931335449,19.6299991607666,19.6299991607666,530100.0,0.00151365727080921,-2.090893327784681,0.5365885428781436,69.3140441237226,67.84062420532786,-0.39269707059615655,-0.7983105857043675,-1.178186306280967,-2.6316562244350905,7.081811543489803,0.3400001525878871,0.6998606942618153,0.6695002555847154,-0.2897865148170027,1.6287870259864334,0.18985687038385635,1.1491436407855744,-1.1086945014836935,80.8219893919995,0.47458705006738455,0.47964338520085964,12,-0.5550003051757812,-1.080000877380371,-1.7275004386901855,-2.8500003814697266,2.0100002288818324,3,0.03627200501349215,-1.8292689734738878,19.81999969482422,-6.9999653211263695,19.40999984741211,-1.6206715117235029,19.450000762939453,0.03627200501349215 7468,2001-12-28,19.540000915527344,20.0,19.5,19.799999237060547,877600.0,-0.01561710125868676,-1.941175150624376,-1.1818039950062422,57.35295561355496,65.82315082932261,-0.06964118776965478,-0.40761067753360436,-0.8809288483134878,-2.273534167110867,7.74318811942081,0.5,0.684643196590482,0.2950007438659661,-0.5696626196217913,1.1596641073537235,-0.13733093787791262,0.7273324256098448,-0.7487472798960262,34.28591669800164,-42.88571137154655,0.43233168174387826,12,-0.24000072479248047,-0.7650012969970703,-1.4175009727478027,-2.5400009155273438,2.759998321533203,4,0.06960074919557524,-2.090893327784681,19.850000381469727,-1.8292689734738878,19.81999969482422,-6.9999653211263695,19.40999984741211,0.06960074919557524 7469,2001-12-31,19.239999771118164,19.700000762939453,19.1299991607666,19.5,786500.0,-0.015353179649586712,-1.3749995032961269,1.0000073360036386,49.48095789650838,63.67312631981012,0.2381605736212684,-0.03539077380256117,-0.5948394327615389,-1.9328935515432235,7.986290267678356,0.5700016021728516,0.5992082287320528,-0.05200042724609233,-0.7938503432857296,0.6898494887935449,-0.4229253852659127,0.31892453077372807,-0.3762213536247252,12.643736119667375,-59.26239254645018,0.3709249580198189,12,0.11499977111816406,-0.4650001525878906,-1.0149998664855957,-2.239999771118164,2.6100006103515625,0,0.08056139100042725,-1.941175150624376,19.540000915527344,-2.090893327784681,19.850000381469727,-1.8292689734738878,19.81999969482422,0.08056139100042725 7470,2002-01-02,19.450000762939453,19.5,19.0,19.100000381469727,1517600.0,0.010914812594568168,1.222227873639951,-1.3461541283057623,54.30463074248135,62.070346515723934,0.09103369315974064,-0.17065706378586754,-0.8330401004191472,-2.097587595188383,8.385918162406398,0.5,0.5401783480612607,0.10500049591064453,-0.5053143044948136,0.7153152963161027,-0.20015690429208632,0.4101578961133754,-0.5180490504956197,45.00007629394531,-26.186463730013088,0.30515740020272936,1,0.049999237060546875,-0.6400003433227539,-1.2250008583068848,-2.450000762939453,1.4799995422363281,2,0.10539841422354446,-1.3749995032961269,19.239999771118164,-1.941175150624376,19.540000915527344,-2.090893327784681,19.850000381469727,0.10539841422354446 7471,2002-01-03,19.450000762939453,19.549999237060547,19.11000061035156,19.21999931335449,818800.0,0.0,1.0465128657798366,0.6571462825815765,48.31460754422611,59.34189316454078,0.09297249272285413,-0.11097716827193693,-0.8663345432494545,-2.048946590283137,8.26320926403064,0.4399986267089879,0.4763271546750154,0.06350049972534322,-0.4433485236256942,0.5703495230763806,-0.1899240119501755,0.31692501140086193,-0.45396615324224854,45.00007629394531,-21.740952188107514,0.2534245116755195,1,0.049999237060546875,-0.5400009155273438,-1.2125005722045898,-2.450000762939453,1.3899993896484375,3,0.0951155990516015,1.222227873639951,19.450000762939453,-1.3749995032961269,19.239999771118164,-1.941175150624376,19.540000915527344,0.0951155990516015 7472,2002-01-04,19.549999237060547,19.68000030517578,19.15999984741211,19.299999237060547,1119400.0,0.00514130952177827,1.0392089398177928,1.0869496711917368,52.651500373521976,57.84962914345269,-0.03413052233163327,-0.18751073628614634,-0.9956057374838316,-2.111363796845204,8.31860756796653,0.5200004577636719,0.45401103197459136,0.14249897003173828,-0.3543065674679653,0.6393045075314419,-0.1059037987181135,0.39090173878159007,-0.5499992370605469,54.99992370605469,-9.96116494533618,0.24840276874985232,1,-0.049999237060546875,-0.6249990463256836,-1.2874994277954102,-2.549999237060547,1.3000011444091797,4,0.09309471474161035,1.0465128657798366,19.450000762939453,1.222227873639951,19.450000762939453,-1.3749995032961269,19.239999771118164,0.09309471474161035 7473,2002-01-07,19.6200008392334,19.75,19.34000015258789,19.549999237060547,534500.0,0.003580644752156914,1.4848481345548075,0.28000640869140625,55.09433799301263,56.673390172394214,-0.0778274936064669,-0.2016960412552251,-1.0943477885231943,-2.140919811945352,8.599507293184805,0.4099998474121094,0.40501491224913266,0.17050056457519602,-0.23692925680654042,0.5779303859569325,-0.03321434611567042,0.37421547526606247,-0.5600008392333997,82.66677856445312,17.325478834514826,0.20371491069086797,1,-0.12000083923339844,-0.6950006484985352,-1.3575010299682617,-2.6200008392333984,1.3799991607666016,0,0.11416919853738827,1.0392089398177928,19.549999237060547,1.0465128657798366,19.450000762939453,1.222227873639951,19.450000762939453,0.11416919853738827 7474,2002-01-08,19.15999984741211,19.850000381469727,19.0,19.450000762939453,1617500.0,-0.02344551336111267,-1.786883708132176,-4.142775401215226,50.87106485635111,55.39434987618225,0.3762807435735276,0.2739244083799264,-0.6438794624860407,-1.6475276524520268,8.274502409705075,0.8500003814697266,0.307665322310509,-0.29050045013427805,-0.6948179987481282,0.11381709847957211,-0.49265922444120136,-0.08834167582735475,0.8400001525878906,18.82350301248752,-46.45660276245488,0.20215877430692492,1,0.3400001525878906,-0.2349996566772461,-0.8874998092651367,-2.1599998474121094,2.1599998474121094,1,0.16388305921999002,1.4848481345548075,19.6200008392334,1.0392089398177928,19.549999237060547,1.0465128657798366,19.450000762939453,0.16388305921999002 7475,2002-01-09,19.520000457763672,19.670000076293945,19.0,19.0,2223800.0,0.018789176055248547,-1.5769211018596634,-1.793099365973008,50.35211977042032,54.192913212644385,0.037464429915154085,-0.06997412542848735,-0.9820238592516226,-1.972183740840947,7.897084786733247,0.6700000762939453,0.2595766971193285,0.057000160217285156,-0.33919764010736486,0.4531979605419352,-0.14109873994503985,0.25509906037961017,0.45999954223632855,61.176496987512486,-1.1503732355225296,0.19809890016232587,1,-0.020000457763671875,-0.5950002670288086,-1.2475004196166992,-2.520000457763672,1.2299995422363281,2,0.11936474739063563,-1.786883708132176,19.15999984741211,1.4848481345548075,19.6200008392334,1.0392089398177928,19.549999237060547,0.11936474739063563 7476,2002-01-10,19.479999542236328,19.690000534057614,19.01000022888184,19.59000015258789,1545200.0,-0.002049227181827984,3.3870793084354207,-0.21153944907016836,45.89551176574412,51.59085406175788,0.027004177168205246,-0.007518741656550532,-0.9088976318114383,-1.8970314019843073,7.199615448907822,0.6800003051757741,0.2078631958711199,0.002499294281005149,-0.3722779568633676,0.3772765454253779,-0.18488933129118124,0.18988791985319153,0.4804004577636718,56.470509037462556,-1.5731412172613446,0.18738862557218613,1,0.020000457763671875,-0.5549993515014648,-1.4449996948242188,-2.479999542236328,1.0900001525878906,3,0.07443535918959232,-1.5769211018596634,19.520000457763672,-1.786883708132176,19.15999984741211,1.4848481345548075,19.6200008392334,0.07443535918959232 7477,2002-01-11,18.989999771118164,19.209999084472656,18.86000061035156,19.0,1187400.0,-0.025153992948293014,-1.5925952089970405,0.09091066722152864,42.85716184513959,49.98021030971173,0.42709776611254924,0.4628965776159859,-0.40013238190287836,-1.3754903941021155,7.0959012448805385,0.6199989318847692,0.1620765090281111,-0.4600004196166978,-0.8918387815336359,-0.028162057699759657,-0.6759196005751669,-0.24408123865822873,0.9511922288818369,13.131231396122034,-41.65994137680991,0.21591918095846824,1,0.36500072479248047,0.3100004196166992,-1.0350003242492676,-1.4599995613098145,1.6000003814697266,4,0.09741971583819531,3.3870793084354207,19.479999542236328,-1.5769211018596634,19.520000457763672,-1.786883708132176,19.15999984741211,0.09741971583819531 7478,2002-01-14,19.51000022888184,19.559999465942386,18.899999618530273,19.0,943300.0,0.027382857505587888,1.1639385269608857,-50.99885561701352,50.89819401813126,50.13768098989206,-0.10907636711597135,-0.05188831653787318,-0.8923589753750285,-1.858849228837368,6.626913072612036,0.6599998474121129,0.10080157120457045,0.05500001907348917,-0.3772038155637141,0.4872038537106924,-0.16110189824511423,0.27110193639209257,0.38794411553222474,65.6565423036543,12.735409722133191,0.21610191731860168,1,-0.15499973297119496,-0.2100000381469762,-1.290000438690189,-1.9800000190734899,0.4899997711181605,0,0.06868273382202239,-1.5925952089970405,18.989999771118164,3.3870793084354207,19.479999542236328,-1.5769211018596634,19.520000457763672,0.06868273382202239 7479,2002-01-15,19.40999984741211,19.57999992370605,19.209999084472656,19.299999237060547,938600.0,-0.005125596119762932,-1.5517218699849797,0.21568737447968525,50.0,49.659388685171905,0.0196398247379328,0.055692954318921295,-0.7667860388157202,-1.7232150739392367,6.149948173396678,0.3700008392333949,0.005686205376761677,-0.048000335693359375,-0.4779625877882019,0.38196191640148314,-0.26298146174077885,0.1669807903540601,0.4464267476394532,66.26497441165226,14.537252062548689,0.21498112604742112,1,-0.054999351501464844,-0.1099996566772461,-1.172499656677246,-1.8799996376037598,1.2700004577636719,1,0.08191654637235257,1.1639385269608857,19.51000022888184,-1.5925952089970405,18.989999771118164,3.3870793084354207,19.479999542236328,0.08191654637235257 7480,2002-01-16,19.100000381469727,19.520000457763672,19.01000022888184,19.3799991607666,648000.0,-0.01597112150331703,-1.2173967127195717,-2.5454293244555415,39.09093588832898,48.63453627896111,0.30706142372519807,0.38462472439979933,-0.4284861523374488,-1.3791823803759158,6.270077905295106,0.5100002288818324,-0.03725427516783242,-0.3574997901916497,-0.7891858266094864,0.07418624622618708,-0.5733428084005681,-0.1416567719827313,0.716569174193836,28.915637732415476,-18.83991152134989,0.21584301820891766,1,0.25500011444091797,0.19999980926513672,-0.7625002861022949,-1.570000171661377,1.1999988555908203,2,0.11623032822074042,-1.5517218699849797,19.40999984741211,1.1639385269608857,19.51000022888184,-1.5925952089970405,18.989999771118164,0.11623032822074042 7481,2002-01-17,19.229999542236328,19.299999237060547,18.950000762939453,19.049999237060547,819000.0,0.006806238647655949,1.1874925494122976,-0.6428610354223433,40.88234980626409,47.32685288259912,0.1593283140149211,0.24597176671463927,-0.5419531135078692,-1.4855432292663053,6.728907996145694,0.34999847412109375,-0.02916669295797547,-0.2140006065368638,-0.6568338887695226,0.22883267569579502,-0.43541724765319145,0.007416034579463826,0.5483072556147555,51.388789547720016,7.493054886650974,0.22141664111632878,1,0.1250009536743164,0.07000064849853516,-0.8749990463256836,-1.6999993324279785,1.4799995422363281,3,0.07904318741272864,-1.2173967127195717,19.100000381469727,-1.5517218699849797,19.40999984741211,1.1639385269608857,19.51000022888184,0.07904318741272864 7482,2002-01-18,19.6200008392334,19.75,19.0,19.049999237060547,1979700.0,0.020280879161774346,-1.2388057152129541,3.166670198787776,51.149422452419124,46.88852893364429,-0.2455178359231951,-0.15845425600095453,-0.9102271170314431,-1.8454066078795144,6.784614606860397,0.75,-0.0450879771485333,0.1800006866455064,-0.2544623647786679,0.6144637380696807,-0.037230839066580756,0.39723221235759354,-0.7600002288818395,84.70598795004993,37.95906072592838,0.2172315257120868,1,-0.2650003433227539,-0.32000064849853516,-1.1850004196166992,-2.090000629425049,1.2299995422363281,4,0.04841991921280364,1.1874925494122976,19.229999542236328,-1.2173967127195717,19.100000381469727,-1.5517218699849797,19.40999984741211,0.04841991921280364 7483,2002-01-22,19.950000762939453,20.0,19.3700008392334,19.549999237060547,2244400.0,0.016819567257416512,1.5199966430664062,0.7017550904314945,60.113962591013276,47.915517570828975,-0.5853391931409497,-0.4691925243228354,-1.2029338649120334,-2.1408082921137677,7.051960520913089,0.6299991607666016,-0.03085628977549959,0.4825005531311035,-0.007392388211531653,0.9723934944737387,0.2375540824597877,0.7274470238024193,-1.0722001647949249,95.23816443900294,42.35248954091124,0.24494647067131692,1,-0.5200004577636719,-0.6500005722045898,-1.465001106262207,-2.4200005531311035,1.2599983215332031,1,0.032080168680361565,-1.2388057152129541,19.6200008392334,1.1874925494122976,19.229999542236328,-1.2173967127195717,19.100000381469727,0.032080168680361565 7484,2002-01-23,20.020000457763672,20.25,20.01000022888184,20.200000762939453,1833000.0,0.0035087564986089337,-1.3999885559519085,-0.4499990463293216,58.45696187343364,48.8160555822749,-0.5816896990768683,-0.5210123314817103,-1.2179391162931665,-2.173854733531936,7.3439004628973406,0.2999992370605469,-0.03570402651335769,0.5240002632141127,-0.02442945826106424,1.0724299846892897,0.24978540247652248,0.798215123951703,-1.0973118835449256,82.30771713709737,27.25037750512587,0.2742148607375893,1,-0.4650001525878906,-0.5950002670288086,-1.5,-2.4900002479553223,1.9799995422363281,2,-0.0009990238414763208,1.5199966430664062,19.950000762939453,-1.2388057152129541,19.6200008392334,1.1874925494122976,19.229999542236328,-0.0009990238414763208 7485,2002-01-24,20.780000686645508,20.899999618530273,19.950000762939453,19.950000762939453,1560800.0,0.03796204852668272,-1.2891540793135383,-4.611102869495189,66.1016823911207,51.061185651761186,-1.2786239094227057,-1.2365094980574298,-1.9290987269302846,-2.896578000631685,7.895158032267627,0.9499988555908203,-0.03436505691819747,1.2155004501342788,0.42395325153392704,2.0070476487346305,0.8197268508341011,1.6112740494344564,-1.7776734268798862,93.8462050097764,35.96691347288761,0.39577359930017636,1,-0.9000005722045898,-1.0300006866455078,-2.260000228881836,-2.655000686645508,1.760000228881836,3,-0.00481233773654266,-1.3999885559519085,20.020000457763672,1.5199966430664062,19.950000762939453,-1.2388057152129541,19.6200008392334,-0.00481233773654266 7486,2002-01-25,20.3799991607666,20.88999938964844,20.309999465942386,20.780000686645508,1336100.0,-0.01924935094617064,-1.148144223569166,-0.481929593550863,59.36793221731344,52.89571569311384,-0.8242058137263122,-0.835225565907951,-1.4722919764668063,-2.4623647547892773,7.985039938301208,0.5799999237060547,0.009542183347335254,0.787498950958252,-0.0782440093551493,1.6532419112716532,0.3546274708015531,1.2203704311149508,-1.2258581122998073,72.63154935968285,13.793682183703012,0.4328714801567001,1,-0.4799995422363281,-0.5749998092651367,-1.5699987411499023,-1.9449987411499023,2.590000152587887,4,-0.003925413493640506,-1.2891540793135383,20.780000686645508,-1.3999885559519085,20.020000457763672,1.5199966430664062,19.950000762939453,-0.003925413493640506 7487,2002-01-28,20.56999969482422,20.739999771118164,20.200000762939453,20.25,1663300.0,0.009322892143361017,-1.5714350590372388,-0.7999961853172862,60.43953648544358,53.95586485614854,-0.8565938321193407,-1.020859873955903,-1.6169377381382581,-2.6182981218719696,7.969113428737269,0.5399990081787109,0.03798097315837978,0.9414995193481452,-0.02351540855026002,1.9065144472465505,0.45899205539894083,1.4240069832973496,-1.2761899607523475,78.43136032711678,21.673789821681922,0.48250746394920313,1,-0.6449995040893555,-0.6899995803833008,-1.7599992752075195,-2.1349992752075195,2.04000091552734,0,0.00680599862544784,-1.148144223569166,20.3799991607666,-1.2891540793135383,20.780000686645508,-1.3999885559519085,20.020000457763672,0.00680599862544784 7488,2002-01-29,20.899999618530273,21.040000915527344,20.600000381469727,20.75,2154600.0,0.016042777277682108,1.046503581804875,0.46874925494122976,69.68323800194615,56.14289130080922,-1.0825263513541579,-1.3109616938483626,-1.8939117265389314,-2.906696930677704,8.45769105024904,0.470001220703125,0.09741669833902478,1.203499507904052,0.08524386500731396,2.32175515080079,0.6443716864556812,1.7626273293524228,-1.4776946937017286,87.15584611023424,24.542366916729677,0.5591278214483697,1,-0.904998779296875,-0.9499988555908203,-2.0124993324279785,-2.354999542236328,1.7000007629394567,1,-0.0023923080369923078,-1.5714350590372388,20.56999969482422,-1.148144223569166,20.3799991607666,-1.2891540793135383,20.780000686645508,-0.0023923080369923078 7489,2002-01-30,20.790000915527344,21.0,20.5,20.799999237060547,1125800.0,-0.005263095933523476,1.4390252979651839,-0.06665564640209555,65.22781599080079,59.04698908997275,-0.8450550060170556,-1.137191231151668,-1.7243020074474487,-2.753717686168038,9.778209816794389,0.5,0.21213421907759766,1.016000747680664,-0.18110811749140865,2.2131096128527368,0.4174463150946295,1.6145551802666986,-1.2059263916289176,77.06422339424016,13.679538952016557,0.5985544325860357,1,-0.7950000762939453,-0.8400001525878906,-1.8775010108947754,-2.2450008392333984,1.1099987030029297,2,0.020201931238571058,1.046503581804875,20.899999618530273,-1.5714350590372388,20.56999969482422,-1.148144223569166,20.3799991607666,0.020201931238571058 7490,2002-01-31,21.5,21.5,20.600000381469727,20.75,1338500.0,0.03415098861022092,1.3999989827473958,-75.01259061426936,70.8677726661186,62.3787027410677,-1.3173452767112828,-1.7768341589863041,-2.381329734969313,-3.417448642827722,11.182227498458513,0.8999996185302734,0.2868692366541552,1.623499870300293,0.21144233984749405,3.035557400753092,0.9174711050738935,2.3295286355266924,-1.7703328369386817,100.0,34.26430664048064,0.7060287652263991,1,-1.25,-1.3199996948242188,-2.5875000953674316,-2.9549999237060547,-0.10000038146972656,3,0.023255813953488413,1.4390252979651839,20.790000915527344,1.046503581804875,20.899999618530273,-1.5714350590372388,20.56999969482422,0.023255813953488413 7491,2002-02-01,21.299999237060547,21.43000030517578,21.100000381469727,21.299999237060547,1354400.0,-0.009302361066951259,1.5384400950732122,0.0,75.384603131153,65.07150059426036,-0.8860093558024431,-1.508469872031192,-2.127655228739222,-3.174268089800485,12.781864991879369,0.39999961853027344,0.37825934910602754,1.3309991836547859,-0.20072698469343564,2.8627253520030074,0.5651360994806751,2.0968622678288966,-1.3578921335665868,84.61531689882537,11.720489560503381,0.7658630841741113,2,-0.8649988174438477,-1.1199989318847656,-2.3874993324279785,-2.7549991607666016,-0.10999870300293324,4,0.05821604332779873,1.3999989827473958,21.5,1.4390252979651839,20.790000915527344,1.046503581804875,20.899999618530273,0.05821604332779873 7492,2002-02-04,21.3700008392334,21.420000076293945,21.100000381469727,21.200000762939453,905700.0,0.003286460313625339,1.3703808359883298,100.0,72.68292160987572,66.46805159635618,-0.7617769625300994,-1.512686663266983,-2.138839222165675,-3.199446130972472,14.438632431959544,0.31999969482421875,0.5533756878350964,1.3100007057189949,-0.32938301908732015,2.94938443052531,0.49030884331583735,2.1296925681221524,-1.2409465881587138,87.00008392333984,12.644810868080953,0.8196918624031573,2,-0.6450004577636719,-1.1900005340576172,-2.337501049041748,-2.825000762939453,-0.46000099182128906,0,0.07487124058430727,1.5384400950732122,21.299999237060547,1.3999989827473958,21.5,1.4390252979651839,20.790000915527344,0.07487124058430727 7493,2002-02-05,21.86000061035156,22.0,21.209999084472656,21.25,926100.0,0.022929328585638897,-1.2898496240601505,3.5882372740634154,77.28284907652923,68.55981684114458,-1.0642703908467581,-1.9249605933823766,-2.556022532202906,-3.6381245167542566,16.265630511625133,0.7900009155273438,0.7427898878967447,1.6880004882812472,-0.12200228144184777,3.498003258004342,0.7829991034197015,2.593001873142793,-1.566432869405837,90.66670735677059,14.656531699841068,0.9050013848615469,2,-0.8850002288818324,-1.4300003051757777,-2.8275008201599086,-3.3150005340576136,-0.9099998474121058,1,0.03430923966419508,1.3703808359883298,21.3700008392334,1.5384400950732122,21.299999237060547,1.3999989827473958,21.5,0.03430923966419508 7494,2002-02-06,22.299999237060547,22.299999237060547,21.700000762939453,21.76000022888184,1581000.0,0.020128024447567006,1.2222206523850732,0.8852433899492201,84.63201595567025,70.61874279276118,-1.2816150057842073,-2.232097613014041,-2.9201367486562937,-4.02707527980553,18.153902477273437,0.5999984741210938,0.8884107322955472,1.970999145507811,-0.0063876731078735816,3.9483859641234957,0.9823057361999687,2.9596925548156534,-1.7675309798472263,100.0,17.287770531861952,0.9886934093078424,2,-1.0499992370605469,-1.7199993133544922,-3.2624993324279785,-3.7549991607666016,-1.2199993133544957,2,0.013452966577263803,-1.2898496240601505,21.86000061035156,1.3703808359883298,21.3700008392334,1.5384400950732122,21.299999237060547,0.013452966577263803 7495,2002-02-07,21.850000381469727,22.38999938964844,21.700000762939453,22.07999992370605,1240500.0,-0.02017932156889779,-1.6037743997236271,-0.4259258605160409,76.51822425089276,72.52433079649222,-0.7418930398422603,-1.684980724666012,-2.392115101038449,-3.529564079776719,20.175053633435944,0.6899986267089879,0.9740031849326805,1.4045002937316902,-0.6454185743316501,3.4544191617950304,0.3795408597000218,2.4294597277633585,-1.034727167480849,58.13957958455237,-27.35610897110825,1.02495943403167,2,-0.5550003051757812,-1.2250003814697266,-2.785000801086426,-3.3050003051757812,-0.1700000762939453,3,0.0022882945623630135,1.2222206523850732,22.299999237060547,-1.2898496240601505,21.86000061035156,1.3703808359883298,21.3700008392334,0.0022882945623630135 7496,2002-02-08,20.93000030517578,21.809999465942386,19.61000061035156,21.649999618530273,4387600.0,-0.0421052659145108,3.2307710647600345,3.1304380276317803,61.9744024715336,72.69487146161335,0.2953930283520876,-0.6859493893927606,-1.4063978574381721,-2.546960123999291,20.857788338825944,2.2399997711181676,1.0518125987920364,0.4120001792907715,-1.5962836669456308,2.420284025527174,-0.5921417438274297,1.4161421024089726,1.4599990844726598,47.48202426038751,-36.5391244228415,1.004141923118201,2,0.06999969482421875,-0.30500030517578125,-1.7750000953674316,-2.385000228881836,1.2700004577636719,4,0.022455771930316892,-1.6037743997236271,21.850000381469727,1.2222206523850732,22.299999237060547,-1.2898496240601505,21.86000061035156,0.022455771930316892 7497,2002-02-11,20.84000015258789,21.049999237060547,20.600000381469727,20.75,1187200.0,-0.004300055006001835,-1.3076900504714581,-0.12500033113723122,58.50859911612801,71.45324491874467,0.47798576514055924,-0.474577355646673,-1.2632665576933633,-2.3928068256540342,21.213585060740975,0.4499988555908203,1.028749251953169,0.22950000762939382,-1.6486565855821596,2.107656600840947,-0.7095782889763811,1.1685783042351687,1.5499992370605504,44.24460727811626,-36.77314880334113,0.9390782966057759,2,0.15999984741210938,-0.21500015258789062,-1.635000228881836,-2.2950000762939453,1.1700000762939489,0,0.016794643901490547,3.2307710647600345,20.93000030517578,-1.6037743997236271,21.850000381469727,1.2222206523850732,22.299999237060547,0.016794643901490547 7498,2002-02-12,20.850000381469727,21.040000915527344,20.350000381469727,20.5,1094000.0,0.0004798574284363699,-1.1230798123167844,3.8888865341414824,58.027078447366584,70.6531629694742,0.514223365383355,-0.3995246924611884,-1.2157001823193063,-2.3258094258453994,22.372067432603004,0.6900005340576172,1.0703575347994025,0.17250022888183736,-1.634618627985816,1.9796190857494906,-0.7310591995519893,1.076059657315664,1.4843990325927763,44.60432789944564,-34.75279606914767,0.9035594284338266,2,0.14999961853027344,-0.22500038146972656,-1.637500286102295,-2.3050003051757812,1.7700004577636719,1,0.0028776721748027256,-1.3076900504714581,20.84000015258789,3.2307710647600345,20.93000030517578,-1.6037743997236271,21.850000381469727,0.0028776721748027256 7499,2002-02-13,21.0,21.34000015258789,20.56999969482422,20.700000762939453,1364100.0,0.007194226176781449,-1.7499948910429766,0.8571397431076669,52.41227345526703,68.60255194604625,0.44381684355717965,-0.4472274792691877,-1.3068151607054546,-2.388854555442226,23.4097118812575,0.7700004577636719,1.0997528814484845,0.24299983978271555,-1.4666025933621398,1.952602272927571,-0.6118013767897139,1.097801056355145,1.2799114379882823,50.0,-26.387350045252205,0.8548012165724278,2,0.0,-0.375,-1.7874999046325684,-2.4549999237060547,1.6200008392333984,2,-0.0023809160505022797,-1.1230798123167844,20.850000381469727,-1.3076900504714581,20.84000015258789,3.2307710647600345,20.93000030517578,-0.0023809160505022797 7500,2002-02-14,21.31999969482422,21.34000015258789,20.75,20.850000381469727,773000.0,0.015238080705915147,1.3137250502081252,1.5666683620919852,60.49108292756031,66.94771636786928,0.10683366709496411,-0.6243959168105775,-1.5658991350718843,-2.667376996023595,24.361961630845954,0.5900001525878906,1.0667007795100183,0.45199956893920756,-1.0840868896235172,1.9880860275019323,-0.31604366034215303,1.2200427982205682,0.9065135266113273,77.72727154503113,0.8291124077789505,0.7680432292813618,2,-0.31999969482421875,-0.6949996948242188,-2.107499599456787,-2.8249998092651367,1.4300003051757812,3,-0.011257025072867632,-1.7499948910429766,21.0,-1.1230798123167844,20.850000381469727,-1.3076900504714581,20.84000015258789,-0.011257025072867632 7501,2002-02-15,20.75,21.34000015258789,20.450000762939453,21.149999618530273,768400.0,-0.02673544573092068,1.2820477081270099,-0.8510642615100542,51.85185621250547,64.63315354593925,0.6600195036146346,0.06884692463453135,-0.9477659844325679,-2.0503308823112434,25.350509575302915,0.8899993896484375,1.0591673842348612,-0.19400014877319194,-1.5256612157314855,1.1376609181851016,-0.8598306822523369,0.47183038470595307,1.4241829692138666,40.40401121290061,-34.80068412540477,0.665830533479146,2,0.25,-0.125,-1.5374999046325684,-2.255000114440918,2.079999923706051,4,0.04481929181570021,1.3137250502081252,21.31999969482422,-1.7499948910429766,21.0,-1.1230798123167844,20.850000381469727,0.04481929181570021 7502,2002-02-19,20.56999969482422,20.940000534057614,20.34000015258789,20.34000015258789,853000.0,-0.008674713502447307,-4.21740500555617,-0.5749994039529838,46.49681399695067,61.21248298154163,0.7985854908991712,0.341159365851766,-0.7371727207756962,-1.811558530106268,26.272959356123167,0.600000381469723,0.9451666743180844,-0.4215003967285149,-1.6149079870089835,0.7719071935519537,-1.0182041918687474,0.17520339841171761,1.5528996272124012,22.999954223632812,-48.598925341274935,0.5967037951402336,2,0.43000030517578125,0.05500030517578125,-1.357499599456787,-2.0749998092651367,2.7299995422363317,1,0.07924166710247316,1.2820477081270099,20.75,1.3137250502081252,21.31999969482422,-1.7499948910429766,21.0,0.07924166710247316 7503,2002-02-20,20.59000015258789,20.649999618530273,20.01000022888184,20.649999618530273,962100.0,0.0009723120107145711,20.33350287694301,-0.2608677624268157,47.835489078155895,57.123979995151146,0.6475915058697623,0.39164426200780156,-0.7144338292668699,-1.7688805470262636,26.877402067419165,0.639999389648434,0.8217862982070976,-0.43349990844726705,-1.5405162257434277,0.6735164088488936,-0.9870080670953456,0.12000825020081152,1.4826411952150274,43.60901932158602,-26.170856848715573,0.5535081586480799,2,0.4099998474121094,0.054999351501464844,-1.2624998092651367,-2.0950002670288086,2.9699993133544957,2,0.06896552043567983,-4.21740500555617,20.56999969482422,1.2820477081270099,20.75,1.3137250502081252,21.31999969482422,0.06896552043567983 7504,2002-02-21,20.0,20.57999992370605,19.809999465942386,20.350000381469727,1669300.0,-0.02865469393955955,-1.1095861061685632,5.833391613949201,33.33333333333333,52.325658782088986,0.9800940800181053,1.0330333612260887,-0.099274597713503,-1.1154836748058834,27.122946241010006,0.7800006866455043,0.6992742478224763,-1.0225000381469727,-2.1333626969910533,0.08836262069710799,-1.5779313675690148,-0.46706870872493056,2.0233885330538897,12.418329986124776,-51.32726687425367,0.5554313294220408,2,0.7100000381469727,0.6700000762939453,-0.6724996566772461,-1.505000114440918,3.60000038146973,3,0.13100004196166992,20.33350287694301,20.59000015258789,-4.21740500555617,20.56999969482422,1.2820477081270099,20.75,0.13100004196166992 7505,2002-02-22,20.68000030517578,20.68000030517578,19.809999465942386,19.809999465942386,782100.0,0.03400001525878915,-1.0000000000000082,-2.4857139743107566,43.775110553460536,50.303515235636425,0.13038752521266161,0.3638098728254384,-0.7498863994364058,-1.726212105049239,26.269052839394718,0.8700008392333949,0.5088973160364674,-0.3374997138977065,-1.4538448218430524,0.7788453940476394,-0.8956722678703812,0.22067284007496824,1.295120469424063,56.86277443056933,-4.067671595166885,0.5581725539726737,2,-0.10500049591064453,-0.010000228881835938,-1.3524999618530273,-2.185000419616699,2.4099998474121094,4,0.09381046931474546,-1.1095861061685632,20.0,20.33350287694301,20.59000015258789,-4.21740500555617,20.56999969482422,0.09381046931474546 7506,2002-02-25,20.299999237060547,20.559999465942386,20.149999618530273,20.450000762939453,1041300.0,-0.01837529315800479,1.2162217892012592,-0.17241538066915058,39.88656141032774,48.23439993499195,0.45999873373248334,0.777366217510334,-0.341727514974032,-1.2790842732584764,25.36901397731521,0.5300006866455078,0.21200959119403606,-0.7135007858276374,-1.8399909501145224,0.41298937845924755,-1.27674586797108,-0.15025570368419494,1.627819134254331,43.36277061538094,-13.680560848679363,0.563245082143442,2,0.27500057220458984,0.37000083923339844,-0.972498893737793,-1.8049993515014648,2.450000762939453,0,0.1206896972915461,-1.0000000000000082,20.68000030517578,-1.1095861061685632,20.0,20.33350287694301,20.59000015258789,0.1206896972915461 7507,2002-02-26,20.709999084472656,20.799999237060547,20.049999237060547,20.049999237060547,881400.0,0.020197037577400323,-1.272727798167789,-4.399954224098469,38.963515086727675,46.11622622825429,0.03309974650866465,0.3988413497714163,-0.729508043497546,-1.6158579921638676,24.573813350430175,0.75,-0.025035953378790055,-0.31050090789794993,-1.427083637836688,0.8060818220407882,-0.8687922728673172,0.24779045707141734,1.1714629316229548,90.909073394407,36.54422153311663,0.5582913649693686,2,-0.13499927520751953,-0.0149993896484375,-1.3824987411499023,-2.214999198913574,1.7000007629394531,1,0.10236605180841685,1.2162217892012592,20.299999237060547,-1.0000000000000082,20.68000030517578,-1.1095861061685632,20.0,0.10236605180841685 7508,2002-02-27,20.850000381469727,21.25,20.649999618530273,20.75,1196900.0,0.006760082239792853,-2.9999872843909543,0.15151576452908708,35.23423281687323,44.20755504621054,-0.11946452114886696,0.2686774059031336,-0.8410141159040023,-1.7216322109685755,23.088910787823806,0.6000003814697266,-0.11950344501971344,-0.16799964904785014,-1.2859414135441476,0.9499421154484473,-0.7269705312960006,0.39097123320030036,0.9860324065110042,72.22225901519911,22.653817764584332,0.5589708822481492,2,-0.27500057220458984,0.029999732971191406,-1.5225000381469727,-2.3550004959106445,1.8999996185302734,2,0.11750593816622867,-1.272727798167789,20.709999084472656,1.2162217892012592,20.299999237060547,-1.0000000000000082,20.68000030517578,0.11750593816622867 7509,2002-02-28,21.209999084472656,21.299999237060547,20.71999931335449,20.850000381469727,1157400.0,0.017266124528365845,1.148151811101509,3.5999732972210037,43.360984603111355,42.30421078793843,-0.49901943458983666,-0.06139027983023482,-1.1658126100829023,-2.0395341478235203,21.844036935357728,0.5799999237060582,-0.1758367110217911,0.17099914550781392,-0.9446862104398832,1.286684501455511,-0.38684353246603465,0.7288418234816625,0.5815130599554905,93.95972037496686,43.596925702684786,0.5578426779738492,2,-0.6349992752075195,-0.20999908447265625,-1.844998836517334,-2.714999198913574,1.5,3,0.11079681673301489,-2.9999872843909543,20.850000381469727,-1.272727798167789,20.709999084472656,1.2162217892012592,20.299999237060547,0.11079681673301489 7510,2002-03-01,22.0,22.0,21.21999931335449,21.25,1348200.0,0.03724662657367506,1.080001831054697,2.0833408391304578,61.40724027537382,43.36592012825714,-1.3213751741913313,-0.8558939505758616,-1.902970591388197,-2.791997401058694,20.212711565428975,0.7900009155273438,-0.2105711669154786,0.9360000610351555,-0.24374841126925872,2.11574853333957,0.34612582488294663,1.5258742971873644,-2.389999389648441,100.0,47.23739840361402,0.5898742361522077,3,-1.0950002670288086,-1.0,-2.5099997520446777,-3.380000114440918,0.6000003814697301,4,0.0727272900668059,1.148151811101509,21.209999084472656,-2.9999872843909543,20.850000381469727,-1.272727798167789,20.709999084472656,0.0727272900668059 7511,2002-03-04,22.540000915527344,22.540000915527344,21.76000022888184,21.899999618530273,1326500.0,0.024545496160333746,1.4374972060379272,0.8533350626627604,66.53696209276833,45.592603250014655,-1.766531977882778,-1.368392062238886,-2.395336977596223,-3.2973263389500147,18.730744905627922,0.7800006866455043,-0.20375407371312093,1.4140008926391587,0.06398462131197746,2.76401716396634,0.7389927569755663,2.089009028302751,-2.8822003173828143,100.0,44.253110340331055,0.6750081356635907,3,-1.3650007247924805,-1.4650001525878906,-2.7250008583068848,-3.595001220703125,0.8599987030029297,0,0.024401029934371543,1.080001831054697,22.0,1.148151811101509,21.209999084472656,-2.9999872843909543,20.850000381469727,0.024401029934371543 7512,2002-03-05,22.96999931335449,22.989999771118164,22.209999084472656,22.540000915527344,1651600.0,0.019077124239641252,2.319156707180975,0.6718711350191424,69.06473388719611,47.9514082287969,-2.034207257590566,-1.7627538965502403,-2.778169715162786,-3.6869262510271525,17.34213986440747,0.7800006866455078,-0.2536272503850441,1.763999366760249,0.18320137307195594,3.344797360448542,0.9736003699161024,2.5543983636043954,-3.1969107025146464,99.14527963848394,40.25441143322109,0.7903989968441457,3,-1.5699996948242152,-1.6699991226196254,-3.1174998283386195,-3.819999694824215,-0.15999984741210227,1,-0.009577680449758819,1.4374972060379272,22.540000915527344,1.080001831054697,22.0,1.148151811101509,21.209999084472656,-0.009577680449758819 7513,2002-03-06,22.61000061035156,22.979999542236328,22.43000030517578,22.85000038146973,1594400.0,-0.015672560459922602,1.2000053405965447,-0.5581410822247963,63.95147731908119,51.35342422721333,-1.5170749353919106,-1.4163006028928713,-2.364544701316852,-3.300666690730889,15.170443452784601,0.5499992370605469,-0.21920160001696942,1.3665006637573214,-0.31217405823201716,3.04517538574666,0.5271633027626521,2.2058380247519906,-2.643897329895019,83.25995224067194,22.2842447909594,0.8393373609946696,3,-1.2100009918212855,-1.3100004196166957,-2.7075004577636683,-3.4600009918212855,0.6800003051757848,2,-0.008845677025231202,2.319156707180975,22.96999931335449,1.4374972060379272,22.540000915527344,1.080001831054697,22.0,-0.008845677025231202 7514,2002-03-07,22.60000038146973,22.82999992370605,22.36000061035156,22.5,1155300.0,-0.00044229228712411306,-1.47368605976033,-0.41666865349005644,61.7216158803164,53.347480374641755,-1.228689150783925,-1.4573940089304926,-2.3015406397131493,-3.2680292620276745,12.52355042719315,0.4699993133544922,-0.13136593063047997,1.3415003776550343,-0.38169491325369975,3.0646956685637683,0.47990273220066726,2.2030980231094013,-2.452463311573492,77.96614187652908,18.320005243741036,0.8615976454543675,3,-1.0800008773803746,-1.3000001907348668,-2.6274995803833043,-3.3549995422363317,0.28999900817871094,3,0.006637151150371556,1.2000053405965447,22.61000061035156,2.319156707180975,22.96999931335449,1.4374972060379272,22.540000915527344,0.006637151150371556 7515,2002-03-08,21.899999618530273,22.79999923706055,21.700000762939453,22.60000038146973,1374100.0,-0.0309734845630093,-1.0000000000000064,-6.999980926586218,60.28621819992078,55.61410890681876,-0.37708696897307803,-0.7941730331793693,-1.554287743506876,-2.5493916273726285,9.213224625037023,1.0999984741210973,-0.06028453109462717,0.6389996528625481,-1.0879498093015165,2.3659491150266128,-0.2244750782194842,1.5024743839445804,-1.58191478656072,15.503799175255903,-44.65231647880499,0.8634747310820315,3,-0.38000011444091797,-0.5999994277954102,-1.9274988174438477,-2.604999542236328,1.2399997711181676,4,0.036986277627923725,-1.47368605976033,22.60000038146973,1.2000053405965447,22.61000061035156,2.319156707180975,22.96999931335449,0.036986277627923725 7516,2002-03-11,21.399999618530273,21.799999237060547,21.1299991607666,21.649999618530273,1840500.0,-0.022831050625997884,1.4363672934338565,0.35714246788845655,57.0219938855133,57.620606551128276,0.33006735950039,-0.27105353249530495,-1.0250889600290378,-2.034111696174744,9.712535789704324,0.7700004577636719,0.13643299456086666,0.11549968719482351,-1.6052650616212993,1.8362644360109464,-0.7448826872132379,0.9758820616028849,-0.9215998902118017,14.516148879791954,-48.26047901731103,0.8603823744080614,3,0.4200000762939453,-0.09999942779541016,-1.1849994659423828,-1.875,1.5799999237060547,0,0.05607480300608869,-1.0000000000000064,21.899999618530273,-1.47368605976033,22.60000038146973,1.2000053405965447,22.61000061035156,0.05607480300608869 7517,2002-03-12,21.190000534057614,21.5,21.07999992370605,21.34000015258789,858200.0,-0.009813041505422393,-1.270265533257359,0.599998474121108,54.91803560613188,59.807695749934794,0.6876262813142979,-0.035298636554458085,-0.7886964438936914,-1.8122937867286737,10.21287650682196,0.42000007629394887,0.23584781732392557,-0.11199941635132049,-1.8208077942061074,1.5968089615034664,-0.9664036052787139,0.742404772576073,-0.5609048031711588,5.789506970356774,-56.95745868628347,0.8544041889273927,3,0.6649990081787145,0.10999965667724965,-0.8825001716613734,-1.6650009155273402,1.899999618530277,1,0.10429443269341321,1.4363672934338565,21.399999618530273,-1.0000000000000064,21.899999618530273,-1.47368605976033,22.60000038146973,0.10429443269341321 7518,2002-03-13,20.90999984741211,21.200000762939453,20.899999618530273,21.200000762939453,699400.0,-0.01321381215613815,1.0689668780089974,1.9333443535978587,57.85837395095843,61.418516788584476,1.0918529292912424,0.2629069065572196,-0.4750180443183609,-1.5234194937640737,10.403730594187508,0.3000011444091797,0.39625159832888457,-0.39500007629394673,-2.1006750818475872,1.3106749292596938,-1.2478375790707688,0.4578374264828753,-0.13924987411175138,0.5181464922579456,-65.761462210345,0.8528375027768206,3,1.0349998474121094,0.3900003433227539,-0.45749950408935547,-1.385000228881836,2.1800003051757812,2,0.09086559695816665,-1.270265533257359,21.190000534057614,1.4363672934338565,21.399999618530273,-1.0000000000000064,21.899999618530273,0.09086559695816665 7519,2002-03-14,20.950000762939453,21.06999969482422,20.81999969482422,20.8799991607666,1191300.0,0.0019130041042201285,-1.631571550469307,-0.2413840730314909,52.62136289093228,60.442308190313184,1.1299154264342803,0.2308014228106252,-0.4705106580739269,-1.5529467423164007,11.030005678180482,0.25,0.5444263834913414,-0.3524991989135735,-2.060201796662863,1.355203398835716,-1.2063504977882182,0.5013520999610712,2.039999008178711,6.565712028822151,-58.38913755463473,0.8538512988746442,3,0.9549989700317383,0.34999942779541016,-0.24750041961669922,-1.1750011444091797,2.1999988555908203,3,0.11169451395569152,1.0689668780089974,20.90999984741211,-1.270265533257359,21.190000534057614,1.4363672934338565,21.399999618530273,0.11169451395569152 7520,2002-03-15,21.07999992370605,21.299999237060547,20.950000762939453,20.979999542236328,1309000.0,0.006205210311809095,-3.375037253382607,1.4285441813574054,57.95919129968691,59.489222546637485,0.9562501481492092,0.08632616874449894,-0.5603432461022457,-1.6797532160972857,11.612700689061613,0.34999847412109375,0.715408365128166,-0.21050004959106872,-1.921055441270866,1.5000553420887286,-1.0657777454309674,0.6447776462488299,1.8665998458862347,26.530647992806205,-39.45536499766888,0.8552776958398984,3,0.8249998092651403,0.22000026702881215,-0.1649999618530238,-1.1550006866455043,2.3199996948242223,4,0.0858633525850685,-1.631571550469307,20.950000762939453,1.0689668780089974,20.90999984741211,-1.270265533257359,21.190000534057614,0.0858633525850685 7521,2002-03-18,21.68000030517578,21.75,21.020000457763672,21.020000457763672,814800.0,0.02846301630176873,-1.2121203363870185,6.599973297221238,59.52849893540723,58.4296408853276,0.2474519027868638,-0.4642298619204688,-1.1123768502612883,-2.2752749463751805,12.077015546998643,0.7299995422363281,0.8343537322397481,0.3430003166198716,-1.356214614306264,2.0422152475460074,-0.506607148843198,1.1926077820829413,1.2240674629211448,92.47315356407458,28.41535300775938,0.8496074654630685,3,0.2199993133544922,-0.38000011444091797,-0.7200002670288086,-1.710000991821289,1.8199996948242188,0,0.06734313025466632,-3.375037253382607,21.07999992370605,-1.631571550469307,20.950000762939453,1.0689668780089974,20.90999984741211,0.06734313025466632 7522,2002-03-19,22.200000762939453,22.200000762939453,21.549999237060547,21.549999237060547,739700.0,0.023985260629333593,1.0,0.9848510244776465,62.34004159903483,58.25059247198912,-0.4394746990817211,-0.9021048661984246,-1.5806028518426523,-2.785971111396396,12.60961970897555,0.6500015258789062,0.80507015761847,0.7815007209777818,-0.9191777673995922,2.482179209355156,-0.06883852321090345,1.631839965166467,0.6623856436920192,100.0,35.44755154618285,0.8503392441886862,3,-0.3750009536743164,-0.8000011444091797,-1.3875007629394531,-2.195000648498535,1.2699985504150355,1,0.03513507894103318,-1.2121203363870185,21.68000030517578,-3.375037253382607,21.07999992370605,-1.631571550469307,20.950000762939453,0.03513507894103318 7523,2002-03-20,22.01000022888184,22.239999771118164,21.75,22.0,1832300.0,-0.00855858232107809,1.08510845524826,0.015384931394303388,57.547178977999685,57.78676614950948,-0.3839065506942738,-0.6327060773051763,-1.3422249134072963,-2.587516994273468,12.710838710132794,0.48999977111816406,0.68704857139425,0.5205001831054723,-1.1528890765167858,2.1938894427277305,-0.31619444670565855,1.3571948129166032,0.8115384435134878,83.80285000852959,22.02134743124836,0.8366946298111299,3,-0.20000076293945668,-0.610000610351566,-1.1975002288818395,-1.9050006866455114,1.389999389648434,2,0.04906860120286871,1.0,22.200000762939453,-1.2121203363870185,21.68000030517578,-3.375037253382607,21.07999992370605,0.04906860120286871 7524,2002-03-21,22.6200008392334,22.63999938964844,21.950000762939453,21.950000762939453,922200.0,0.027714702590103002,-1.059697158620229,66.99847415599375,56.054694703196866,57.31659687209571,-1.107206313255542,-1.092364821114586,-1.880932946034033,-3.1729766883567088,12.71502042707021,0.6899986267089879,0.5147438933029207,0.9995007514953613,-0.5910834910692842,2.590084994060007,0.2042086302130386,1.794792872777684,0.16150705361050655,98.81665286000931,40.1399459460025,0.7952921212823233,3,-0.8900012969970703,-1.220001220703125,-1.8075008392333984,-2.5000009536743164,0.3399982452392578,3,0.020778041375635103,1.08510845524826,22.01000022888184,1.0,22.200000762939453,-1.2121203363870185,21.68000030517578,0.020778041375635103 7525,2002-03-22,22.6200008392334,22.79999923706055,22.420000076293945,22.5,1029600.0,0.0,-1.714273063535015,0.17910570980405555,50.873361627060035,56.633415510045346,-1.111186737488989,-0.9903484953834472,-1.8197761410676279,-3.1346145758093407,12.974120817714105,0.3799991607666051,0.3900794414326434,0.9025007247924819,-0.6831974221602337,2.4881988717451975,0.10965165131612409,1.6953497982688397,-1.8000011444091797,89.88772352426817,34.93291348867777,0.7928490734763579,3,-0.8100013732910156,-1.220001220703125,-1.8075008392333984,-2.5000009536743164,0.8799991607666016,4,0.023430537561148768,-1.059697158620229,22.6200008392334,1.08510845524826,22.01000022888184,1.0,22.200000762939453,0.023430537561148768 7526,2002-03-25,22.75,22.8799991607666,22.54999923706055,22.68000030517578,816200.0,0.0057470891221684806,1.0000115597581483,0.5833267106413415,47.42991497593758,55.801402106690425,-1.1505415609183913,-0.977505906026078,-1.8845574280668913,-3.219517717363445,13.280189303826525,0.32999992370605113,0.2811266346776158,0.9099998474121094,-0.5908915019511802,2.410891196775399,0.15955417273046635,1.6604455220937524,-1.8904003143310533,90.22562644933407,39.172703819883196,0.7504456746816446,3,-0.9000005722045898,-1.3500003814697266,-1.9375,-2.630000114440918,0.7399997711181641,0,0.028571411803528513,-1.714273063535015,22.6200008392334,-1.059697158620229,22.6200008392334,1.08510845524826,22.01000022888184,0.028571411803528513 7527,2002-03-26,22.82999992370605,22.899999618530273,22.649999618530273,22.75,1832500.0,0.0035164801629032905,1.272734366194741,1.1428610354222926,52.7499901056337,55.23380390165433,-1.0878411316102117,-0.9386629616092215,-1.8812686466652089,-3.258129059802503,14.080051586082314,0.25,0.2299594404809433,0.8839997291564892,-0.5798583641438597,2.347857822456838,0.1520706825063165,1.6159287758066618,-1.8895842590331995,93.91306799617173,44.995318006045466,0.7319290466501743,3,-0.970000267028805,-1.4300003051757777,-2.017499923706051,-2.710000038146969,0.7100009918212926,1,0.029347353418001543,1.0000115597581483,22.75,-1.714273063535015,22.6200008392334,-1.059697158620229,22.6200008392334,0.029347353418001543 7528,2002-03-27,23.29999923706055,23.45000076293945,22.85000038146973,22.85000038146973,1936300.0,0.020586916991903514,-1.6666751437932283,5.624991059295007,57.84751905744496,55.81448792015575,-1.322211026855502,-1.281401563436301,-2.2775643228827143,-3.6823092130802344,15.707301192388057,0.6200008392333984,0.25023008934927304,1.2314990997314474,-0.2560389974015216,2.7190371968644165,0.48773005116496293,1.975268148297932,-2.242008535156252,89.99989827474003,42.90772657111578,0.7437690485664838,3,-1.0999984741210973,-1.6699991226196325,-2.4874992370605504,-3.1799993515014684,0.3000011444091797,2,0.007296140852379951,1.272734366194741,22.82999992370605,1.0000115597581483,22.75,-1.714273063535015,22.6200008392334,0.007296140852379951 7529,2002-03-28,23.559999465942386,23.65999984741211,23.0,23.45000076293945,1291900.0,0.011158808471902537,3.2580708673529033,0.2444421838773687,70.64676192021597,57.22421798910342,-1.3109040655682236,-1.4296158591609185,-2.4560962755084823,-3.8953116037846307,17.41420481175831,0.6599998474121094,0.31572393319903114,1.3739993095397978,-0.19692577188313365,2.944924390962729,0.5885367688283303,2.1594618502512652,-2.3106479591552755,91.93545161870892,39.16019253259914,0.7854625407114662,3,-1.2199993133544957,-1.8249998092651403,-2.7374997138977086,-3.0649995803833043,-0.07999992370605824,3,-0.0067911651544561025,-1.6666751437932283,23.29999923706055,1.272734366194741,22.82999992370605,1.0000115597581483,22.75,-0.0067911651544561025 7530,2002-04-01,23.60000038146973,23.61000061035156,23.13999938964844,23.559999465942386,646800.0,0.0016978317671512144,14.666348782507129,0.3636489743545048,80.8988752005127,59.598704240781814,-1.0681817376125728,-1.4162127143446845,-2.4024906629485763,-3.884730854783779,18.14436176423502,0.4700012207031179,0.397050205668247,1.3340002059936573,-0.3555264902101456,3.0235269021974602,0.4892368578917541,2.1787635540955606,-2.1095840406201205,94.59464568011578,35.452266322759456,0.8447633481019018,4,-0.995000839233402,-1.865000724792484,-2.910000324249271,-3.105000495910648,-0.20000076293945668,0,-0.027118698586953816,3.2580708673529033,23.559999465942386,-1.6666751437932283,23.29999923706055,1.272734366194741,22.82999992370605,-0.027118698586953816 7531,2002-04-02,23.09000015258789,23.479999542236328,23.01000022888184,23.35000038146973,1049200.0,-0.021610178840602123,-1.238091561800376,-6.499856952126734,74.61137796954478,60.96218605972736,-0.37675979042268537,-0.9095271663632438,-1.8070710920529791,-3.333466951599682,18.12821584077864,0.5900001525878906,0.5181200462845652,0.7965000152587898,-0.9293195014574458,2.5223195319750253,-0.06640974309932801,1.6594097736169076,-1.382625461082032,43.5643994402594,-21.404464052102078,0.8629097583581185,4,-0.38500022888183594,-1.2350006103515625,-2.4675002098083496,-2.5950002670288086,0.5900001525878906,1,0.017756597864992063,14.666348782507129,23.60000038146973,3.2580708673529033,23.559999465942386,-1.6666751437932283,23.29999923706055,0.017756597864992063 7532,2002-04-03,22.75,23.04999923706055,22.59000015258789,23.04999923706055,1248100.0,-0.01472499568389063,2.0666683620919364,1.1538422037193246,73.46937782513709,62.731319264964846,0.05527508845028706,-0.6185681967681624,-1.396414098180081,-2.95360161689705,17.29476112248068,0.5,0.6046746966461356,0.46749982833862447,-1.2429001110344586,2.1778997677117076,-0.3877001413479171,1.322699798025166,-0.8473627929035175,14.953261032321546,-55.765316995317605,0.8551999696865409,4,0.05500030517578125,-0.8950004577636719,-2.127500057220459,-2.255000114440918,0.5499992370605504,2,0.03252746246673244,-1.238091561800376,23.09000015258789,14.666348782507129,23.60000038146973,3.2580708673529033,23.559999465942386,0.03252746246673244 7533,2002-04-04,22.40999984741211,22.85000038146973,22.350000381469727,22.60000038146973,2599300.0,-0.014945061652214986,-2.225812008933813,0.6333367241839749,67.29856234768334,63.98063789213002,0.5118037839594507,-0.31022526393375927,-0.9988896562834064,-2.56972013914881,16.2484061501743,0.5000000000000036,0.6370504616953134,0.13749971389770366,-1.5671670934656845,1.8421665212610918,-0.7148336897839904,0.9898331175793977,-0.33162637628406344,4.580113771208342,-71.18604021631187,0.8523334036816937,4,0.5950002670288086,-0.25500011444091797,-1.7750000953674316,-1.9149999618530273,0.8400001525878906,3,0.05042396589956799,2.0666683620919364,22.75,-1.238091561800376,23.09000015258789,14.666348782507129,23.60000038146973,0.05042396589956799 7534,2002-04-05,22.75,22.93000030517578,22.649999618530273,22.649999618530273,1160500.0,0.015171805216551704,-4.599992370634572,-0.5263163178236111,68.84874991227494,65.97790325715388,0.21476846235751879,-0.6729121927897808,-1.278485306490225,-2.855432816034593,15.32843786671968,0.5200004577636719,0.6205213577365782,0.46999988555908345,-1.2420378111118389,2.1820375822300058,-0.38601896277637593,1.3260187338945428,-0.5134638912435463,31.74599570392514,-48.172420713476335,0.8560188483354609,4,0.25500011444091797,-0.5600004196166992,-2.0225000381469727,-2.255000114440918,0.8999996185302734,4,0.03736265413053763,-2.225812008933813,22.40999984741211,2.0666683620919364,22.75,-1.238091561800376,23.09000015258789,0.03736265413053763 7535,2002-04-08,22.709999084472656,22.81999969482422,22.51000022888184,22.76000022888184,582600.0,-0.0017582820012018718,2.6470509037462135,-0.5000095367068199,63.30746832423524,67.74207585140918,0.30047648259400006,-0.5998725111557306,-1.2018001201423942,-2.768809465363269,15.496804143583928,0.30999946594237926,0.6563864592920794,0.38949899673461985,-1.3230116800511844,2.102009673520424,-0.4667563416582823,1.245754335127522,-0.3599987030029297,31.85831596181924,-44.55229981940454,0.8562553383929019,4,0.2950010299682617,-0.4699993133544922,-1.922499179840088,-2.214999198913574,0.24000167846679332,0,0.03390578990776527,-4.599992370634572,22.75,-2.225812008933813,22.40999984741211,2.0666683620919364,22.75,0.03390578990776527 7536,2002-04-09,22.60000038146973,22.78000068664551,22.450000762939453,22.71999931335449,550700.0,-0.004843624281699488,1.7499801319239727,2.3999237078005646,55.78033965128611,68.07878135648167,0.4324353271569592,-0.4167291751378279,-1.0427437730313152,-2.606606460852671,16.529810286228535,0.32999992370605824,0.6592419793655395,0.21950025558471964,-1.4404991163132088,1.879499627482648,-0.6104994303642428,1.049499941533682,1.0599994659423793,35.71434410260495,-36.15451398626811,0.8299996859489638,4,0.40499973297118785,-0.36000061035156605,-1.6475005149841344,-2.105000495910648,-1.2800006866455114,1,0.03539819573261971,2.6470509037462135,22.709999084472656,-4.599992370634572,22.75,-2.225812008933813,22.40999984741211,0.03539819573261971 7537,2002-04-10,23.399999618530273,23.43000030517578,22.60000038146973,22.70000076293945,1798800.0,0.03539819573261971,1.1842096677449783,-5.833375719236157,67.07616085839128,69.10418600103127,-0.3109011018355865,-1.0990189290281194,-1.7895030648301322,-3.356564355738577,18.021077961351846,0.8299999237060511,0.7184059110560703,0.9089995384216323,-0.7110703258630799,2.5290694027063445,0.09896460627927794,1.7190344705639866,0.23580024719238324,97.22215844770066,25.75319262258934,0.8100349321423557,4,-0.39499950408935547,-1.1599998474121094,-2.2749991416931152,-2.8299989700317383,-2.3999996185302734,2,0.011965841504705699,1.7499801319239727,22.60000038146973,2.6470509037462135,22.709999084472656,-4.599992370634572,22.75,0.011965841504705699 7538,2002-04-11,22.809999465942386,23.479999542236328,22.809999465942386,23.399999618530273,1183200.0,-0.025213682145561633,-1.2711861119193248,-0.8428587388045171,52.34566250001182,67.07073050989747,0.22605516776001622,-0.3787983802291883,-1.1626596394653284,-2.71800860767004,19.536012110893058,0.6700000762939418,0.7769322699147629,0.2239994049072287,-1.2188540675658857,1.666852877380343,-0.4974273313293267,0.9454261411437841,0.8020844177246076,34.95137181120594,-31.692691440199077,0.7214267362365564,4,0.17000102996825817,-0.5699996948242223,-1.459999561309818,-1.9600000381469762,-2.1099987030029332,3,0.021481796694023725,1.1842096677449783,23.399999618530273,1.7499801319239727,22.60000038146973,2.6470509037462135,22.709999084472656,0.021481796694023725 7539,2002-04-12,23.290000915527344,23.290000915527344,22.809999465942386,23.04999923706055,1052600.0,0.021043466059771143,2.99998410553919,-0.40678240067241744,57.395143209018855,64.45920473306482,-0.3310910147030057,-0.7109554070664359,-1.5959343995112931,-3.1428172136978425,21.012231979244422,0.4800014495849574,0.8175241395303843,0.587000846862793,-0.6640212736393778,1.8380229673649637,-0.038510213388292414,1.2125119071138784,0.29884130572509804,81.55350952564369,17.11226387606841,0.6255110602510848,4,-0.3750009536743164,-1.0500011444091797,-1.9400010108947754,-2.3650007247924805,-2.4000015258789027,4,-0.0017175145536673098,-1.2711861119193248,22.809999465942386,1.1842096677449783,23.399999618530273,1.7499801319239727,22.60000038146973,-0.0017175145536673098 7540,2002-04-15,22.88999938964844,23.21999931335449,22.82999992370605,23.149999618530273,1222200.0,-0.01717481795426734,-1.0526328998288017,-1.0833267106413427,51.45832604832587,61.88664340848495,-0.047376674443512456,-0.17750117151419786,-1.1757797281218636,-2.697372079333501,22.79006455798357,0.4600009918212926,0.7836953575782175,0.09649934768676971,-0.8951555175296271,1.0881542129031665,-0.3993280849214287,0.5923267802949681,0.6760660024377394,42.71836390032922,-17.69871244848153,0.4958274326081983,4,0.02500057220458629,-0.649999618530277,-1.4799995422363317,-1.9649991989135778,-1.9899997711181676,0,0.033202282618912005,2.99998410553919,23.290000915527344,-1.2711861119193248,22.809999465942386,1.1842096677449783,23.399999618530273,0.033202282618912005 7541,2002-04-16,23.13999938964844,23.29999923706055,22.95000076293945,23.0,789100.0,0.010921800203850474,-1.9166799122611549,-0.5384587169423971,53.11870493795755,59.62545753213167,-0.3235647090085152,-0.32940209193591485,-1.3958584377503875,-2.8990553601593767,24.036421030759207,0.4099998474121094,0.6712432420254721,0.2734993934631369,-0.5780814625924862,1.12508024951876,-0.15229103456467286,0.6992898214909467,0.4037447098548057,61.36358217754423,4.969397489387035,0.4257904280278113,4,-0.2249994277954137,-0.899999618530277,-1.7299995422363317,-2.2149991989135778,-1.8499984741210973,1,-0.008210831102873128,-1.0526328998288017,22.88999938964844,2.99998410553919,23.290000915527344,-1.2711861119193248,22.809999465942386,-0.008210831102873128 7542,2002-04-17,22.979999542236328,23.239999771118164,22.790000915527344,22.95000076293945,1560700.0,-0.006914427468986406,-1.571433242506812,0.21427792915533328,46.56652957779679,57.321898335477606,-0.142493098877587,-0.1138053803118666,-1.2094363061105682,-2.689581943041233,24.613564765011983,0.4499988555908203,0.5089357364156406,0.07449960708618164,-0.7179507297476562,0.8669499439200195,-0.32172556133073726,0.47072477550310055,0.5418696905356413,27.536087660811926,-23.590702210189153,0.39622516841691974,4,-0.0149993896484375,-0.7399997711181641,-1.419999599456787,-2.054999351501465,-1.1800003051757812,2,-0.07223672238813994,-1.9166799122611549,23.13999938964844,-1.0526328998288017,22.88999938964844,2.99998410553919,23.290000915527344,-0.07223672238813994 7543,2002-04-18,23.09000015258789,23.1299991607666,22.79999923706055,22.96999931335449,642100.0,0.004786797760782724,2.3000181199156593,4.000190742624263,44.78936926870792,54.64863381952571,-0.1630368877400059,-0.1462445877450982,-1.3069882192283657,-2.745454308297699,25.170910545824622,0.32999992370605113,0.3977410053821586,0.13050022125243999,-0.5433252929730727,0.8043257354779527,-0.20641253586031638,0.46741297836519635,0.410431710787428,58.82357341072416,12.327620834233329,0.3369127571127556,4,-0.125,-0.8500003814697266,-1.512500286102295,-2.1649999618530273,-1.1900005340576172,3,-0.09051538063128362,-1.571433242506812,22.979999542236328,-1.9166799122611549,23.13999938964844,-1.0526328998288017,22.88999938964844,-0.09051538063128362 7544,2002-04-19,23.09000015258789,23.09000015258789,22.899999618530273,22.95000076293945,484900.0,0.0,1.7143051771117166,1.166653421282678,44.29530344530068,52.53617105519965,-0.12263200742731684,-0.11513085005509538,-1.3084674978364106,-2.692532938672745,25.263714034066286,0.1900005340576172,0.31191385227036506,0.10700025558471538,-0.5495328427403088,0.7635333539097395,-0.22126629357779493,0.4352668047472257,0.38942308877870957,58.82357341072416,17.651210305423902,0.32826654916251147,4,-0.125,-0.8500003814697266,-1.4675002098083496,-2.1649999618530273,-1.1100006103515625,4,-0.10350798500885117,2.3000181199156593,23.09000015258789,-1.571433242506812,22.979999542236328,-1.9166799122611549,23.13999938964844,-0.10350798500885117 7545,2002-04-22,23.149999618530273,23.35000038146973,22.989999771118164,23.0,757800.0,0.002598504354520692,-3.2352993975025384,1.0714305177111445,50.7462615751559,51.97682904674074,-0.12701020580079003,-0.1405967453409147,-1.3547725152696763,-2.695850781183175,25.3288006587578,0.36000061035156605,0.2767777644433984,0.14049978256225515,-0.49684590971038034,0.7778454748348906,-0.17817306357406437,0.45917262869857467,0.3088351732677843,64.2855439865664,22.448476606301853,0.31867284613631774,4,-0.1099996566772461,-0.8449993133544922,-1.547499656677246,-2.22499942779541,-1.4499988555908203,0,-0.09762420156036755,1.7143051771117166,23.09000015258789,2.3000181199156593,23.09000015258789,-1.571433242506812,22.979999542236328,-0.09762420156036755 7546,2002-04-23,23.399999618530273,23.61000061035156,23.10000038146973,23.399999618530273,1279200.0,0.010799136247064522,1.4285610484918465,0.0,58.26971059276774,50.998334572782575,-0.2811637646971725,-0.3577453826954198,-1.5582318051852084,-2.888736697874414,25.44485274855778,0.5100002288818288,0.21047833856680853,0.3579998016357422,-0.28983387008743833,1.0058334733589227,0.034082965774153706,0.6819166374973307,-0.9499988555908203,74.39011341750513,27.948168719192367,0.3239168358615896,4,-0.1999988555908203,-1.0599994659423828,-1.797499656677246,-2.47499942779541,-1.5,1,-0.10683760857928692,-3.2352993975025384,23.149999618530273,1.7143051771117166,23.09000015258789,2.3000181199156593,23.09000015258789,-0.10683760857928692 7547,2002-04-24,23.5,23.51000022888184,23.15999984741211,23.36000061035156,876900.0,0.004273520645296847,3.375008940705093,100.0,64.76963999206053,52.378776516343535,-0.4084390769504047,-0.4268628806180743,-1.606668476960614,-2.93684851863938,25.5427938408448,0.3500003814697301,0.19041182107575239,0.4245001792907708,-0.24606838110965867,1.0950687396912002,0.08921589909055427,0.7597844594909873,-1.0267992401123038,86.41970075869993,33.24981702605769,0.335284280200215,4,-0.2999992370605469,-0.8950004577636719,-1.9000000953674316,-2.5749998092651367,-2.0,2,-0.09404251423287902,1.4285610484918465,23.399999618530273,-3.2352993975025384,23.149999618530273,1.7143051771117166,23.09000015258789,-0.09404251423287902 7548,2002-04-25,23.46999931335449,23.5,23.10000038146973,23.29999923706055,1032900.0,-0.0012766249636387839,2.47823563070643,1.2142915531334335,60.650868040370284,52.740523719827024,-0.30728636222103134,-0.40419656954941985,-1.5247119458174296,-2.8530102199385645,24.95159709098502,0.3999996185302699,0.22092392198538846,0.38599948883056356,-0.30066756186031895,1.072666539521446,0.04266596348512408,0.729333014176003,-0.9740625564575147,80.28153501054403,23.39366556395607,0.3433335253454409,4,-0.2699985504150355,-0.764999389648434,-1.8574995994567836,-2.5449991226196254,-2.39999961853027,3,-0.07115467086288785,3.375008940705093,23.5,1.4285610484918465,23.399999618530273,-3.2352993975025384,23.149999618530273,-0.07115467086288785 7549,2002-04-26,23.399999618530273,23.46999931335449,23.25,23.35000038146973,704400.0,-0.0029825179749530806,1.3157989840785924,0.2941130271853071,60.11730467725277,53.70263245637446,-0.24590163912571938,-0.3655396709699552,-1.40733426796913,-2.729831733052862,24.1102541393309,0.21999931335448863,0.12893891964037607,0.3239997863769517,-0.3427567771878266,0.99075634994173,-0.009378495405439224,0.6573780681593426,-0.8817815845642087,66.12891813486205,5.824027410589515,0.3333782817823898,4,-0.1999988555908203,-0.5949993133544922,-1.7950000762939453,-2.47499942779541,-2.3299999237060547,4,-0.06410256514757218,2.47823563070643,23.46999931335449,3.375008940705093,23.5,1.4285610484918465,23.399999618530273,-0.06410256514757218 7550,2002-04-29,22.959999084472656,23.35000038146973,22.959999084472656,23.35000038146973,868400.0,-0.018803441932929932,-1.0000000000000182,-7.800144960708644,54.812812270665745,53.89086660445314,0.22917250336153927,0.025355134857697692,-0.9344078890726522,-2.2401081527955,22.91437878407729,0.4400005340576172,0.14362920312614236,-0.08400068283081197,-0.7047099564661039,0.53670859080448,-0.39435531964845794,0.226353953986834,-0.41994539897888217,0.0,-60.79580351276557,0.31035463681764563,4,0.24000167846679688,0.04500102996826172,-1.3949995040893555,-2.034998893737793,-2.2099990844726562,0,-0.042682908593802193,1.3157989840785924,23.399999618530273,2.47823563070643,23.46999931335449,3.375008940705093,23.5,-0.042682908593802193 7551,2002-04-30,23.5,23.520000457763672,23.11000061035156,23.149999618530273,1246700.0,0.023519204575776165,1.1025563277303299,-0.897433891027169,51.43678491662214,54.43200608654485,-0.2842879623993113,-0.5084217548320851,-1.4161536371607752,-2.7304136123090252,22.069507390573424,0.5600013732910156,0.10614058680193139,0.43550024032592916,-0.21783052853535168,1.08883100918721,0.10883485589528874,0.7621656247565696,-0.938547376009069,96.42849844347109,38.57809510021633,0.32666538443064014,4,-0.2950000762939453,-0.49499988555908203,-1.8950004577636719,-2.5749998092651367,-3.2399997711181605,1,-0.07659571221534245,-1.0000000000000182,22.959999084472656,1.3157989840785924,23.399999618530273,2.47823563070643,23.46999931335449,-0.07659571221534245 7552,2002-05-01,23.489999771118164,23.60000038146973,23.149999618530273,23.399999618530273,623100.0,-0.0004255416545462243,1.903217867470577,0.25714301284461666,61.724121601801535,56.31364523466637,-0.21717453723207214,-0.4639257888400934,-1.3410105133808017,-2.678414779219935,22.146862581296855,0.4500007629394567,0.1323255232258589,0.3885000228881843,-0.2735947981410618,1.0505948439174304,0.05745261237356303,0.7195474334028056,-0.9075761874000214,82.81243946415488,21.15396113669616,0.3310474105146223,5,-0.2349996566772461,-0.4849996566772461,-1.8650002479553223,-2.564999580383301,-3.409999847412113,2,-0.06768838518861353,1.1025563277303299,23.5,-1.0000000000000182,22.959999084472656,1.3157989840785924,23.399999618530273,-0.06768838518861353 7553,2002-05-02,23.540000915527344,23.6200008392334,23.35000038146973,23.5,714000.0,0.002128614086691405,1.6999942779758939,0.44445386343406945,55.06071842803904,57.509802454970625,-0.21973802480979643,-0.4478931832760402,-1.3245894130288818,-2.680111709392566,22.722764145841236,0.2700004577636683,0.13310915309529747,0.38200111389160085,-0.22193708656364208,0.9859393143468438,0.08003201366398116,0.6839702141192205,-0.9370257912765325,87.87883166537102,27.549847593224868,0.3019691002276207,5,-0.2500009536743164,-0.5350008010864258,-1.910001277923584,-2.6150007247924805,-3.3000011444091797,3,-0.08666103807080683,1.903217867470577,23.489999771118164,1.1025563277303299,23.5,-1.0000000000000182,22.959999084472656,-0.08666103807080683 7554,2002-05-03,23.60000038146973,23.63999938964844,23.420000076293945,23.61000061035156,1340400.0,0.002548830229773369,5.285893348592068,-0.24999999999982236,66.66666666666661,59.27873635402737,-0.22326474486185788,-0.4647770464697878,-1.297079574007821,-2.6967158260383677,23.22963200751298,0.21999931335449574,0.18955705652736654,0.3995005607605009,-0.20317715784070245,1.0021782793617042,0.09816170145989744,0.7008394200611043,-0.9563442286196171,94.11779555475775,30.257426412333558,0.3013388593006019,5,-0.30000114440918324,-0.5950002670288121,-1.6849999427795446,-2.444999694824226,-3.8800010681152415,4,-0.10720341719282422,1.6999942779758939,23.540000915527344,1.903217867470577,23.489999771118164,1.1025563277303299,23.5,-0.10720341719282422 7555,2002-05-06,23.479999542236328,23.71999931335449,23.440000534057614,23.60000038146973,1167400.0,-0.0050847812412589954,-1.800003814718994,11.999809269511076,58.4999876022574,59.30432268841511,-0.05758650600823145,-0.29948678020803143,-1.1110813939332544,-2.535652624766122,24.106756748144665,0.279998779296875,0.24888799055617739,0.24099969863891602,-0.32713318818922943,0.8091325854670615,-0.04306674477515671,0.5250661420529887,-0.7765627951783145,60.65569157169046,-3.3750759275073747,0.2840664434140731,5,-0.1400003433227539,-0.44499969482421875,-1.4424996376037598,-2.1999998092651367,-2.8799991607666016,0,-0.10264054064724104,5.285893348592068,23.60000038146973,1.6999942779758939,23.540000915527344,1.903217867470577,23.489999771118164,-0.10264054064724104 7556,2002-05-07,23.399999618530273,23.649999618530273,23.36000061035156,23.60000038146973,690800.0,-0.0034071518426629366,-1.0714305177111445,1.6666613685130534,60.93747982138507,58.878527113895615,0.025047421672990566,-0.16493628963840834,-0.9524025688374991,-2.413361290785751,25.055625110570134,0.2899990081787145,0.31324768036966333,0.12099981307983398,-0.36431762338908413,0.6063172495487521,-0.12165890515462507,0.36365853131429304,-0.6152378661685418,43.859672605105274,-23.763483434343144,0.242658718234459,5,-0.06000041961669922,-0.36499977111816406,-1.2300000190734863,-2.094999313354492,-2.8500003814697266,1,-0.11324784879191874,-1.800003814718994,23.479999542236328,5.285893348592068,23.60000038146973,1.6999942779758939,23.540000915527344,-0.11324784879191874 7557,2002-05-08,23.68000030517578,23.75,23.3700008392334,23.40999984741211,1361200.0,0.011965841504705699,-1.171433242506812,-1.3499971389879406,64.11480939326347,59.26340948643931,-0.25338077759341715,-0.4457376759255709,-1.16206607587565,-2.6546015342175764,25.191192035176346,0.37999916076660156,0.34881951373229825,0.387000465393065,-0.12824546341072107,0.902246394196851,0.12937750099117196,0.644623429794958,-0.8204195479346303,82.50005960470146,13.195246521004051,0.2576229644018923,5,-0.3250007629394531,-0.630000114440918,-1.4000005722045898,-2.375,-3.1599998474121094,2,-0.14442567703626363,-1.0714305177111445,23.399999618530273,-1.800003814718994,23.479999542236328,5.285893348592068,23.60000038146973,-0.14442567703626363 7558,2002-05-09,23.29999923706055,23.70000076293945,23.26000022888184,23.649999618530273,889500.0,-0.016047342196704895,-1.0465217372018656,-1.296295511380481,54.250984946648465,58.611596183038834,0.11171817738253154,-0.028611781528450564,-0.719206624257108,-2.2355804604981238,25.128907974278142,0.4400005340576101,0.32135322248347364,-0.01750059127807191,-0.47993736035085277,0.44493617779470895,-0.24871897581446234,0.21371779325831852,-0.35137655554351355,8.16306670663024,-59.88708253953683,0.2312183845363896,5,0.0550003051757777,-0.24999904632568715,-0.9699993133544957,-1.9949989318847692,-1.6899986267089915,3,-0.13819739994810076,-1.171433242506812,23.68000030517578,-1.0714305177111445,23.399999618530273,-1.800003814718994,23.479999542236328,-0.13819739994810076 7559,2002-05-10,23.25,23.6200008392334,23.10000038146973,23.309999465942386,570800.0,-0.002145890072864143,-1.8889018400682782,0.17142685870922875,52.03252410736645,58.30267527600558,0.1544437743948066,0.01922258556961509,-0.617239605279849,-2.1454978017581112,24.868969774145246,0.5200004577636683,0.2556025611990904,-0.06549978256225586,-0.5287825582227477,0.39778299309823595,-0.2971411703925,0.16614160526798827,-0.2212395866346668,23.076877932549824,-43.571997896347284,0.2316413878302459,5,0.17500019073486328,-0.14999961853027344,-0.6700000762939453,-1.9200000762939453,-1.6200008392333984,4,-0.12946237543577788,-1.0465217372018656,23.29999923706055,-1.171433242506812,23.68000030517578,-1.0714305177111445,23.399999618530273,-0.12946237543577788 7560,2002-05-13,23.649999618530273,23.690000534057614,23.20000076293945,23.29999923706055,638000.0,0.01720428466796875,1.2790569762026591,-5.833391613948796,54.78926391083269,58.675172942028965,-0.15353174531532687,-0.3382633039476026,-0.9850199354745435,-2.4988489734884034,24.655957445358926,0.48999977111816406,0.22226309394391564,0.2964998245239272,-0.14394408003752446,0.7369437290853789,0.07627787224320315,0.5167217768046513,-0.5499992370605433,84.61531689882527,18.163030073552193,0.22022195228072525,5,-0.22499942779541016,-0.5499992370605469,-1.052499771118164,-2.1349992752075195,-2.45999908447266,0,-0.16617337710638047,-1.8889018400682782,23.25,-1.0465217372018656,23.29999923706055,-1.171433242506812,23.68000030517578,-0.16617337710638047 7561,2002-05-14,22.95000076293945,23.59000015258789,22.86000061035156,23.45000076293945,1230300.0,-0.02959826075609573,-1.1470565135926682,-1.428569871553848,41.43304142805021,56.42060847827882,0.5143327314824155,0.36551146084134345,-0.27768005438678856,-1.7620257243048876,23.931600509705547,0.7899990081787145,0.17717797537927282,-0.39399909973144887,-0.8612149359274852,0.07321673646458748,-0.6276070178294653,-0.16039118163343247,0.7999992370605504,10.11238363022267,-51.59115219781988,0.23360791809801737,5,0.3549995422363317,0.149999618530277,-0.32750082015990856,-1.3150005340576136,-2.0600013732910085,1,-0.10239652737897054,1.2790569762026591,23.649999618530273,-1.8889018400682782,23.25,-1.0465217372018656,23.29999923706055,-0.10239652737897054 7562,2002-05-15,21.31999969482422,22.899999618530273,21.309999465942386,22.899999618530273,4055600.0,-0.07102400932149078,1.0126585181831855,3.1599998474121094,27.650746859320705,53.37505608175455,2.0161703413945666,1.9655476750329193,1.3270103860233178,-0.10749823269949843,24.398041901772963,1.6400012969970632,0.1431847765139409,-1.9410001754760735,-2.9528438288929593,-0.9291565220591878,-2.4469220021845146,-1.4350783487676324,2.412200317382812,0.4184193914202998,-56.50057528490021,0.5059218267084427,5,1.2100000381469727,1.2100000381469727,1.3025002479553223,0.3150005340576172,-0.7700004577636719,2,-0.03611634468975167,-1.1470565135926682,22.95000076293945,1.2790569762026591,23.649999618530273,-1.8889018400682782,23.25,-0.03611634468975167 7563,2002-05-16,21.0,21.5,20.440000534057614,21.299999237060547,3377300.0,-0.015009366763823362,2.028566601816894,0.18987294401690055,26.28460412552461,48.888160243849896,2.165730332705511,2.2355598984934275,1.6290647881999973,0.24020626298546333,25.225148338568466,1.0599994659423864,0.07062869932738636,-2.1564998626708984,-3.587558026791669,-0.725441698550128,-2.8720289447312837,-1.4409707806105132,2.6353119903564455,17.23075279822727,-36.931892842986635,0.7155290820603861,5,1.0950002670288086,1.0950002670288086,1.622499942779541,0.6350002288818359,-1.1800003051757812,3,-0.02285712105887272,1.0126585181831855,21.31999969482422,-1.1470565135926682,22.95000076293945,1.2790569762026591,23.649999618530273,-0.02285712105887272 7564,2002-05-17,20.700000762939453,20.979999542236328,20.5,20.5,1972700.0,-0.014285677955264142,-3.7999771119037176,-0.6666709052299633,27.03254664279642,45.391777915020896,2.2474472008286703,2.474178184260147,1.90758510879731,0.5656487088795927,26.096952634964076,0.5,-0.055702633624587605,-2.3369991302490227,-4.141789028481739,-0.5322092320163065,-3.239394079365379,-1.4346041811326664,2.7435925400390637,8.000007042518138,-50.82390158929847,0.9023949491163579,5,1.3949995040893555,1.3949995040893555,1.9099993705749512,0.9349994659423828,-1.3500003814697266,4,0.04396134366532678,2.028566601816894,21.0,1.0126585181831855,21.31999969482422,-1.1470565135926682,22.95000076293945,0.04396134366532678 7565,2002-05-20,20.88999938964844,21.149999618530273,20.6200008392334,20.799999237060547,1157400.0,0.009178677280493375,-1.3555661049133634,0.44999904632933935,21.444192728201656,41.00363490466718,1.8454943886609954,2.220005617387674,1.7204390869040367,0.40309512879811393,26.42242169246842,0.529998779296875,-0.1678046244184479,-2.034000492095945,-4.076366427252626,0.008365443060736055,-3.0551834596742857,-1.0128175245176045,2.373378347194823,14.285679685281591,-38.13816846046397,1.0211829675783406,5,1.2050008773803675,1.2050008773803675,1.6875004768371547,0.7450008392333949,-2.879999160766605,0,0.03542363775677515,-3.7999771119037176,20.700000762939453,2.028566601816894,21.0,1.0126585181831855,21.31999969482422,0.03542363775677515 7566,2002-05-21,20.899999618530273,21.049999237060547,20.600000381469727,21.0,864400.0,0.00047870891211165834,3.500014305196601,-1.1111134658584736,21.66301613191345,36.2867689867394,1.613223277069718,2.1218994112824774,1.7295854414525493,0.41433019638103374,26.366718981414472,0.4499988555908203,-0.32744140682455836,-1.8990002632141127,-4.117154058282647,0.31915353185442186,-3.0080771607483783,-0.7899233656798472,2.1939754861458525,18.69915673449399,-28.646396480061654,1.109076897534267,5,1.1700010299682582,1.1950006484985352,1.6775002479553223,0.7350006103515625,-3.9499988555908203,1,0.013875642144520528,-1.3555661049133634,20.88999938964844,-3.7999771119037176,20.700000762939453,2.028566601816894,21.0,0.013875642144520528 7567,2002-05-22,21.290000915527344,21.290000915527344,20.850000381469727,20.899999618530273,1790400.0,0.018660349479207028,1.2564054911895457,-3.899998092658643,27.087575662696878,33.26861239963367,0.9482685115854892,1.6420290419615924,1.3704272720207733,0.047568593863260844,26.095105077046764,0.4400005340576172,-0.4612467364835702,-1.3984990119934082,-3.6886358336850087,0.8916378096981923,-2.5435674228392067,-0.25343060114760974,1.644735714911672,80.18875563432876,36.4018719166086,1.1450684108457996,5,0.7749996185302699,0.8049993515014648,1.287498950958252,0.3449993133544922,-3.4000015258789062,2,-0.01878823432023302,3.500014305196601,20.899999618530273,-1.3555661049133634,20.88999938964844,-3.7999771119037176,20.700000762939453,-0.01878823432023302 7568,2002-05-23,21.799999237060547,21.799999237060547,21.21999931335449,21.290000915527344,1131200.0,0.023954828539309636,1.2745169904183604,1.3076836550547015,33.208940485370505,31.177103108300788,0.22698942641585163,1.054572067957622,0.9068608616268037,-0.43103867628585135,25.588672072488976,0.5799999237060582,-0.5957426285232046,-0.8050006866455064,-3.096940743681543,1.4869393703905303,-1.9509707151635247,0.34096934187251193,0.9850532275955857,100.0,59.99453783506458,1.1459700285180179,5,0.26500129699706676,0.2950010299682617,0.8025007247924805,-0.16499900817871094,-4.44999885559082,3,-0.057339451548005904,1.2564054911895457,21.290000915527344,3.500014305196601,20.899999618530273,-1.3555661049133634,20.88999938964844,-0.057339451548005904 7569,2002-05-24,21.899999618530273,22.170000076293945,21.729999542236328,22.0,1407400.0,0.004587173622452312,1.0,-0.19607982467294474,35.205988362312056,29.00118360290961,-0.09459466898711,0.8816354778369799,0.8541221835309045,-0.4939576579884104,24.79989409611273,0.4400005340576172,-0.7750669198597002,-0.6300003051757805,-2.9105450108614725,1.6505444005099115,-1.7702726580186265,0.5102720476670655,0.7443497302899473,82.80251527094075,43.53336234523897,1.1402723528428456,5,0.11500072479248047,0.19500064849853516,0.7025003433227539,-0.2649993896484375,-5.719999313354496,4,-0.09497716712040949,1.2745169904183604,21.799999237060547,1.2564054911895457,21.290000915527344,3.500014305196601,20.899999618530273,-0.09497716712040949 7570,2002-05-28,21.979999542236328,22.1299991607666,21.729999542236328,21.899999618530273,880800.0,0.003652964616417842,1.1052657996576805,-0.7999961853172862,36.70411476670511,28.475747307204596,-0.4876810666277578,0.7636023070784645,0.81909710055589,-0.5393876456476789,24.854017321990984,0.39999961853027344,-0.9166766070906931,-0.5010004043579102,-2.784754512271828,1.7827537035560077,-1.6428774583148709,0.6408766495990506,0.5320888776981363,87.8980528031956,47.17677317846369,1.1418770539569592,5,-0.3099994659423828,0.11500072479248047,0.6225004196166992,-0.3449993133544922,-5.5399990081787145,1,-0.11965419542947886,1.0,21.899999618530273,1.2745169904183604,21.799999237060547,1.2564054911895457,21.290000915527344,-0.11965419542947886 7571,2002-05-29,21.700000762939453,21.950000762939453,21.36000061035156,21.75,809400.0,-0.01273879823149382,1.622218454626388,-0.6249910592947572,31.460665729422047,28.899071626104746,-0.45107713985610687,0.950571710710598,1.1224016291361174,-0.22609614872760275,24.78528729362855,0.6199989318847692,-1.0697594130355554,-0.6909992218017571,-2.9473763680520335,1.5653779244485193,-1.8191877949268935,0.4371893513233793,0.6877623838424007,64.39398318064907,27.76123634071783,1.1281885731251373,5,-0.3950004577636719,0.39499950408935547,0.9724993705749512,-0.06500053405761719,-4.829999923706051,2,-0.17004610158169298,1.1052657996576805,21.979999542236328,1.0,21.899999618530273,1.2745169904183604,21.799999237060547,-0.17004610158169298 7572,2002-05-30,21.899999618530273,22.13999938964844,21.700000762939453,21.700000762939453,1087400.0,0.009216536799961261,-3.4000114441573164,-4.000038147554742,36.43409677883193,30.026793032027783,-0.6259793177629085,0.6591409365434693,0.9317493073391674,-0.39289799937019154,24.42899954765036,0.4399986267089879,-1.276120687017741,-0.41150035858154155,-2.6162920531926304,1.7932913360295473,-1.513896205887086,0.6908954887240029,0.3708977714881243,71.57892200757328,30.050124462473924,1.1023958473055442,5,-0.5649995803833008,0.19500064849853516,0.8700008392333984,-0.2649993896484375,-5.109998703002926,3,-0.22602734894125165,1.622218454626388,21.700000762939453,1.1052657996576805,21.979999542236328,1.0,21.899999618530273,-0.22602734894125165 7573,2002-05-31,21.5,22.0,21.239999771118164,21.920000076293945,1388300.0,-0.0182648230820891,1.620690789149158,-2.1000123978370544,34.11976638244491,30.814261891988725,-0.16494133363146446,0.947027220471746,1.3427653566538105,0.037191942398358435,24.250538022419942,0.7600002288818359,-1.4088675883566921,-0.7094999313354506,-2.8631500983711184,1.4441502357002172,-1.7863250148532828,0.3673251521823815,0.6610435786607525,27.957004684282634,-15.248782892724325,1.0768250835178335,5,-0.11499977111816406,0.5950002670288086,1.4025001525878906,0.13500022888183594,-5.239999771118164,4,-0.1679070051326308,-3.4000114441573164,21.899999618530273,1.622218454626388,21.700000762939453,1.1052657996576805,21.979999542236328,-0.1679070051326308 7574,2002-06-03,21.06999969482422,21.75,21.040000915527344,21.700000762939453,757700.0,-0.02000001419422237,-1.057972456725214,1.5000022706527218,26.71478193030046,31.399882914444145,0.3610287820812381,1.2414158836873526,1.7593474348903797,0.5024325271684233,24.116423000310448,0.7099990844726562,-1.3376503907201958,-1.0130002021789544,-3.119452298544065,1.0934518941861562,-2.0662262503615096,0.04022584600360091,1.0699996948242223,2.727165537283507,-33.78484244499559,1.053226048182556,6,0.3150005340576172,1.0250005722045898,1.8825006484985352,0.6649999618530273,-5.799999237060547,0,-0.17655431263571864,1.620690789149158,21.5,-3.4000114441573164,21.899999618530273,1.622218454626388,21.700000762939453,-0.17655431263571864 7575,2002-06-04,21.06999969482422,21.239999771118164,20.649999618530273,21.030000686645508,933000.0,0.0,2.105270819007273,-0.06349038152963046,30.578486667465356,32.39049075172769,0.4349909059917998,1.108437485653198,1.7456525531791875,0.532282389755693,23.983194188969485,0.5900001525878906,-1.2227921707678782,-0.8925002098083503,-2.9372919763493712,1.1522915567326706,-1.914896093078859,0.12989567346215836,0.9679997634887734,28.187928913489497,-11.181648747599635,1.0223958832705098,6,0.3400001525878906,1.0250005722045898,1.9325008392333984,0.6649999618530273,-5.420000076293945,1,-0.23208350548052714,-1.057972456725214,21.06999969482422,1.620690789149158,21.5,-3.4000114441573164,21.899999618530273,-0.23208350548052714 7576,2002-06-05,20.75,21.13999938964844,20.440000534057614,21.100000381469727,1198100.0,-0.015187456073045169,2.25582076178899,-8.750226503266415,41.926338414920785,34.03924216864146,0.8174378731398058,1.285642072916481,2.0437656803984545,0.8812129068204726,24.21299048279386,0.6999988555908274,-1.094572447242406,-1.0799999237060547,-3.075426230502284,0.9154263830901748,-2.0777130771041676,-0.08228677030794174,1.19211952285767,18.235274978149757,-24.984794250570648,0.9977131533981146,6,0.5550003051757812,1.3450002670288086,2.3525004386901855,0.9849996566772461,-5.770000457763672,2,-0.2077108176357777,2.105270819007273,21.06999969482422,-1.057972456725214,21.06999969482422,1.620690789149158,21.5,-0.2077108176357777 7577,2002-06-06,20.26000022888184,20.850000381469727,20.21999931335449,20.75,1007700.0,-0.02361444680087521,-1.2105238501564206,1.3999978201753567,39.99998968999361,34.79380319137736,1.2806400821717006,1.5876885462425072,2.503154758920246,1.4054117860551578,24.325817051126645,0.6300010681152379,-0.9635351759910904,-1.398999691009518,-3.31132958971401,0.513330207694974,-2.355164640361764,-0.442834741657272,1.5919921546478264,2.2472415784700805,-42.43195399517969,0.9561649493522463,6,0.9349994659423793,1.7249994277954066,2.844999790191647,1.4749994277954066,-4.8100004196167045,3,-0.16732474587121626,2.25582076178899,20.75,2.105270819007273,21.06999969482422,-1.057972456725214,21.06999969482422,-0.16732474587121626 7578,2002-06-07,20.07999992370605,20.25,19.950000762939453,20.100000381469727,1622200.0,-0.008884516443350643,-1.1428610354223434,0.04081727980818268,41.34076099030923,35.47544459448815,1.3309658101602366,1.5959088205224674,2.6346698252762124,1.6106087778093539,24.94610712406219,0.30999946594238637,-0.8329204423174836,-1.4180000305175824,-3.2903877123224277,0.4543876512872629,-2.354193871420005,-0.48180618961515975,1.6414330142095999,7.2221786593026875,-40.3577168409702,0.936193840902423,6,0.9650001525878942,1.7700004577636754,3.050000190734867,1.654999732971195,-5.470000267028807,4,-0.1638445727429807,-1.2105238501564206,20.26000022888184,2.25582076178899,20.75,2.105270819007273,21.06999969482422,-0.1638445727429807 7579,2002-06-10,20.239999771118164,20.290000915527344,19.729999542236328,20.149999618530273,1070800.0,0.007968119921316408,4.894675554127851,-4.499904634750298,40.84506890906557,35.93555061030599,1.01776045811091,1.2636322121437686,2.418662423793485,1.4785885309847728,26.235249544689754,0.5600013732910156,-0.7450929491788578,-1.1075001716613784,-2.867450797675069,0.6524504543523122,-1.9874754846682237,-0.2275248586545331,1.3042899492998679,33.774844475321316,-17.272300502249976,0.8799753130068455,6,0.6949996948242188,1.5,2.9075002670288086,1.494999885559082,-5.519999504089357,0,-0.1966402958124368,-1.1428610354223434,20.07999992370605,-1.2105238501564206,20.26000022888184,2.25582076178899,20.75,-0.1966402958124368 7580,2002-06-11,19.71999931335449,20.32999992370605,19.670000076293945,20.200000762939453,1481200.0,-0.025691722512057535,-1.2758618421701562,-5.333340397575592,35.46796779867405,36.380806395778436,1.3225463984266277,1.553773554705426,2.8741685759392332,2.028778674049736,27.440680927931933,0.6599998474121058,-0.7385009705737069,-1.431000614166262,-2.9725502719724197,0.11054904363989593,-2.201775443069341,-0.660225785263183,1.606575585681739,3.4013102323460624,-49.60040925970905,0.7707748289030794,6,1.1850004196167028,1.990000724792484,3.432500362396244,2.0150003433227575,-5.779999732971188,1,-0.2256591790334016,4.894675554127851,20.239999771118164,-1.1428610354223434,20.07999992370605,-1.2105238501564206,20.26000022888184,-0.2256591790334016 7581,2002-06-12,20.600000381469727,20.729999542236328,19.700000762939453,19.700000762939453,1939100.0,0.04462480216818743,-1.2888871463721154,-1.8749935428496358,42.41757209886865,37.045636986893626,0.3018431418746985,0.5150987876423656,1.9550105057719378,1.1823152302308841,29.473486667694125,1.029998779296875,-0.7384383611423324,-0.43349952697753835,-1.7376511410895112,0.8706520871344345,-1.0855753340335248,0.2185762800784481,0.4946540423825816,78.81356480134484,28.042501231415628,0.6520758070559867,6,0.2349996566772461,1.109999656677246,2.5874991416931152,1.164999008178711,-7.2300004959106445,2,-0.2402912947221164,-1.2758618421701562,19.71999931335449,4.894675554127851,20.239999771118164,-1.1428610354223434,20.07999992370605,-0.2402912947221164 7582,2002-06-13,20.549999237060547,20.81999969482422,20.399999618530273,20.520000457763672,1199300.0,-0.0024272399749155626,-2.111106401616299,0.03333199112446727,34.7188269759712,37.112199275063205,0.1566853509143833,0.531717072884657,1.9754271959975895,1.2596765165956434,29.17605761615547,0.4200000762939453,-0.7630024477254409,-0.44500064849853516,-1.7589661243885075,0.8689648273914372,-1.1019833864435213,0.21198208944645103,0.3452035781335887,76.52169153684252,30.65678917101053,0.6569827379449867,6,0.16000080108642578,1.1600008010864258,2.637500286102295,1.2150001525878906,-8.109999656677246,3,-0.27104622392292343,-1.2888871463721154,20.600000381469727,-1.2758618421701562,19.71999931335449,4.894675554127851,20.239999771118164,-0.27104622392292343 7583,2002-06-14,20.520000457763672,20.770000457763672,20.100000381469727,20.5,957500.0,-0.0014597946671829343,1.5769211018596634,0.6667090539165819,32.83582514446279,37.79231518774791,0.036936388295711,0.5522245292240342,1.9858438634099862,1.3118696041146976,28.030008262209975,0.6700000762939453,-0.7397705771465546,-0.45099945068359304,-1.7820045729348237,0.8800056715676376,-1.1165020118092066,0.21450311044202053,-0.8500003814697266,73.91310116746361,31.368905897783364,0.6655025611256147,6,-0.06500053405761719,1.1649999618530273,2.682499408721924,1.3799991607666016,-9.130000114440916,4,-0.24707604948324058,-2.111106401616299,20.549999237060547,-1.2888871463721154,20.600000381469727,-1.2758618421701562,19.71999931335449,-0.24707604948324058 7584,2002-06-17,21.61000061035156,21.700000762939453,20.51000022888184,20.549999237060547,1512800.0,0.053118914633137226,-1.0877213529466947,52.998855617012985,46.322077319306146,39.54160303795245,-1.0822157642435037,-0.4912940800558765,0.8775628571233618,0.24950968292438702,26.181826159221277,1.1900005340576136,-0.7469925197448006,0.5935007095336893,-0.7605152191982434,1.947516638265622,-0.08350725483227706,1.2705086738996556,-1.9180005264282194,95.56649644603738,56.33197474822363,0.6770079643659669,6,-0.9250001907348597,0.0699996948242223,1.5924992561340368,0.2899990081787145,-9.320000648498532,0,-0.32392414419096294,1.5769211018596634,20.520000457763672,-2.111106401616299,20.549999237060547,-1.2888871463721154,20.600000381469727,-0.32392414419096294 7585,2002-06-18,21.6299991607666,21.950000762939453,21.270000457763672,21.61000061035156,1496300.0,0.0009254303493848592,1.0606015068014139,0.01886653255264437,49.26623036220042,40.35714658765018,-1.1336388838943243,-0.47749246384258726,0.8404284726693199,0.24541322690663137,24.517727604496788,0.6800003051757812,-0.7060956442330557,0.576499271392823,-0.8031616230265541,1.9561601658122,-0.1133311758168638,1.2663297186025098,-1.8576790496826163,85.77770657009549,47.67157068315194,0.6898304472096883,6,-0.8199987411499023,0.05000114440917969,1.6325011253356934,0.5700006484985352,-9.029998779296875,1,-0.3194636690634478,-1.0877213529466947,21.61000061035156,1.5769211018596634,20.520000457763672,-2.111106401616299,20.549999237060547,-0.3194636690634478 7586,2002-06-19,21.190000534057614,21.739999771118164,21.100000381469727,21.450000762939453,807000.0,-0.020342054728650916,-1.9090846038138256,-13.000953743440881,42.914178419770636,40.68094533540319,-0.6980722660093477,-0.015445634591241486,1.2613712685860143,0.7053037025195259,22.827319732805307,0.6399993896484375,-0.5917216618152104,0.12200059890746573,-1.2569631568356563,1.5009643546505878,-0.5674812789640953,0.8114824767790267,-1.2870195838622998,58.91891501784124,24.012201446854377,0.6894818778715617,6,-0.3800001144409144,0.43999958038330433,2.0724997520446813,1.0449991226196325,-9.140000343322749,2,-0.34214255643938063,1.0606015068014139,21.6299991607666,-1.0877213529466947,21.61000061035156,1.5769211018596634,20.520000457763672,-0.34214255643938063 7587,2002-06-20,20.88999938964844,21.700000762939453,20.88999938964844,21.0,938900.0,-0.014157675169804596,-13.727215980025855,0.4230788981403173,43.788180964271646,40.95288088806568,-0.33448215147338445,0.2667271301556049,1.5126473404595018,1.0206203830073797,21.759658413897697,0.8100013732910121,-0.5264655768968041,-0.15800046920776012,-1.5350086399764535,1.2190077015609333,-0.8465045545921086,0.5305036161765884,-0.8641972506884805,42.702640285463204,6.63110794933251,0.6885040853843468,6,-0.07999897003174183,0.3950004577636683,2.312500953674313,1.3950004577636683,-8.439999580383306,3,-0.35998083886090115,-1.9090846038138256,21.190000534057614,1.0606015068014139,21.6299991607666,-1.0877213529466947,21.61000061035156,-0.35998083886090115 7588,2002-06-21,20.549999237060547,20.850000381469727,20.200000762939453,20.200000762939453,1590300.0,-0.016275737794246847,-2.714299727520436,-3.18178665556953,44.605804038514215,41.3707403468933,0.08850592321797279,0.5357468717409049,1.81798736195665,1.3688453158602627,22.09492666165041,0.6899986267089879,-0.5271706836789569,-0.4355006217956543,-1.7819263924716289,0.9109251488803203,-1.1087135071336398,0.23771226354233121,-0.40874518066181764,19.999912806919642,-19.45132110751319,0.6732128853379871,6,0.26000118255615234,0.37000083923339844,1.9800004959106445,1.7350006103515625,-6.849999427795412,4,-0.3946471998914436,-13.727215980025855,20.88999938964844,-1.9090846038138256,21.190000534057614,1.0606015068014139,21.6299991607666,-0.3946471998914436 7589,2002-06-24,19.81999969482422,20.34000015258789,19.809999465942386,20.25,1490000.0,-0.03552309339845727,-1.3555546136566146,-1.2285776566757494,38.73873719069162,41.73415916822858,0.8411154090445976,1.1614778004202968,2.4886552489629814,2.10466459187969,23.327998087072146,0.7399997711181605,-0.4982151916712283,-1.061500167846681,-2.4316217166998086,0.3086213810064464,-1.7465609422732449,-0.37643939342011734,2.1300010681152344,0.4673001318207188,-38.73942580019367,0.6850607744265633,6,1.0050010681152344,1.1000003814697266,2.27500057220459,2.27500057220459,-5.920000076293945,0,-0.42532792539360464,-2.714299727520436,20.549999237060547,-13.727215980025855,20.88999938964844,-1.9090846038138256,21.190000534057614,-0.42532792539360464 7590,2002-06-25,19.350000381469727,20.049999237060547,19.270000457763672,19.899999618530273,1501900.0,-0.02371338650813537,-1.1971824932033828,1.2790670853959298,37.71929912619995,41.21212883793206,1.4003753765498281,1.501314873822654,2.9055334014311924,2.566473038050894,24.81281191036446,0.779998779296875,-0.4730700864669046,-1.3999995231628404,-2.8297438038782765,0.029744757552595757,-2.1148716635205567,-0.6851273828051241,2.557200355529787,3.238864208322683,-37.0252316987374,0.7148721403577178,6,1.260000228881836,1.369999885559082,2.744999885559082,2.744999885559082,-9.59000015258789,1,-0.36485789562968773,-1.3555546136566146,19.81999969482422,-2.714299727520436,20.549999237060547,-13.727215980025855,20.88999938964844,-0.36485789562968773 7591,2002-06-26,18.010000228881836,18.700000762939453,18.010000228881836,18.350000381469727,3795400.0,-0.06925065251529006,-3.058824849375624,0.6181829531346451,32.82442548031706,41.001639782859385,2.608678283451468,2.6885379528178284,4.167686750747613,3.8936005745640045,26.142305394670007,1.3400001525878906,-0.4919573055261104,-2.555499649047853,-4.36971792404854,-0.7412813740471655,-3.462608786548195,-1.648390511547511,3.791712496948243,0.0,-43.211054309052486,0.9071091375003436,6,1.9700002670288086,2.0799999237060547,4.085000038146973,4.085000038146973,-9.199999809265137,2,-0.3003886606695503,-1.1971824932033828,19.350000381469727,-1.3555546136566146,19.81999969482422,-2.714299727520436,20.549999237060547,-0.3003886606695503 7592,2002-06-27,16.950000762939453,18.010000228881836,16.899999618530273,18.010000228881836,2564300.0,-0.05885616060362442,1.0943418294361622,3.1176440889048456,28.936744039662656,40.56840854899271,3.469131525587354,3.5401890529604287,5.141075157023504,4.933315167914792,28.148834059848905,1.1100006103515625,-0.4680604203246794,-3.367999172210695,-5.694049025444379,-1.0419493189770108,-4.531024098827537,-2.204974245593853,4.62420921307373,1.2658515126961791,-44.576787553508446,1.1630249266168424,6,2.47499942779541,2.5849990844726562,5.132499694824219,5.1449995040893555,-8.650000572204592,3,-0.28908556646901495,-3.058824849375624,18.010000228881836,-1.1971824932033828,19.350000381469727,-1.3555546136566146,19.81999969482422,-0.28908556646901495 7593,2002-06-28,17.889999389648438,17.889999389648438,16.350000381469727,16.399999618530273,2683900.0,0.05545714362233278,1.0671130801893012,-1.4056608696434516,35.688177895982335,39.38686416862339,2.365602832460933,2.4410238705788316,4.1200564133925255,3.9704678795191732,29.682043556790237,1.539999008178711,-0.5237468746558775,-2.2475005149841323,-4.741551115662077,0.2465500856938121,-3.4945258153231045,-1.00047521464516,3.3102737577661117,38.59646858443651,-8.41027558089904,1.247025300338972,6,1.2600011825561523,1.3700008392333984,4.190001010894775,4.205000877380371,-9.25999927520752,4,-0.3040804788138233,1.0943418294361622,16.950000762939453,-3.058824849375624,18.010000228881836,-1.1971824932033828,19.350000381469727,-0.3040804788138233 7594,2002-07-01,17.350000381469727,17.75,17.190000534057614,17.700000762939453,1328100.0,-0.030184406182325874,1.4888928448813148,-0.23489962096240474,35.601457094599,37.868556027778794,2.5007535572188253,2.8333054434674807,4.571090009695478,4.477220670485558,31.028921364564066,0.6999988555908239,-0.5643526480325392,-2.601499557495117,-5.345106399146108,0.14210728415587326,-3.973302978320614,-1.2296961366696202,3.3652454893503396,27.027035386483078,-24.442309981442037,1.3718034208254954,7,1.6949996948242188,1.9099998474121094,4.730000019073486,4.744999885559082,-7.9900007247924805,0,-0.21037466812409367,1.0671130801893012,17.889999389648438,1.0943418294361622,16.950000762939453,-3.058824849375624,18.010000228881836,-0.21037466812409367 7595,2002-07-02,16.180000305175778,17.440000534057614,16.079999923706055,17.350000381469727,2206100.0,-0.06743516141610817,1.0148151497127023,3.342853717418444,24.061016389104722,35.77376024659369,3.14734872802946,3.813705992327005,5.6347606388864335,5.614018712689624,32.12684789004797,1.360000610351559,-0.6360705439035037,-3.5269996643066435,-6.690362663749426,-0.36363666486386137,-5.1086811640280345,-1.9453181645852524,4.098721016709256,3.8168072304504572,-42.36808301694187,1.5816814997213915,7,2.710000038146976,2.9299993515014684,5.8750000000000036,5.914999961853031,-6.530000686645504,1,-0.14091474929800596,1.4888928448813148,17.350000381469727,1.0671130801893012,17.889999389648438,1.0943418294361622,16.950000762939453,-0.14091474929800596 7596,2002-07-03,16.440000534057614,16.889999389648438,16.200000762939453,16.200000762939453,2142000.0,0.01606923510370173,-4.749994039529838,-0.20512799612661167,26.460471864839874,33.84845923554571,2.3945117565098073,3.3879579803531463,5.261200425141478,5.336681042800066,33.038379142085425,0.7099990844726598,-0.868768402812421,-3.0514994621276905,-6.490876469431019,0.38787754517563755,-4.771187965779355,-1.3318109584760265,3.3348742200459434,18.652878415932204,-22.71581057739944,1.7196885036516631,7,2.024999618530277,2.6699991226196325,5.442499637603763,5.654999732971195,-6.04000091552734,2,-0.40632603942665835,1.0148151497127023,16.180000305175778,1.4888928448813148,17.350000381469727,1.0671130801893012,17.889999389648438,-0.40632603942665835 7597,2002-07-05,16.870000839233402,16.889999389648438,16.520000457763672,16.520000457763672,578600.0,0.02615573547488559,-1.1142773063907008,1.4583363135684506,30.010944802388806,32.22680820930956,1.4911131347282485,2.836388700012627,4.717071610923501,4.893104760110003,33.75081138502007,0.44999885559082387,-1.1431148980275445,-2.451999187469479,-6.061819211307846,1.1578208363688898,-4.256909199388662,-0.6470891755502954,2.461488935222455,43.64647229970482,6.130285158646387,1.8049100119191843,7,1.3399991989135707,2.239998817443844,4.829999446868893,5.224999427795407,-6.380001068115238,4,-0.47777119256995615,-4.749994039529838,16.440000534057614,1.0148151497127023,16.180000305175778,1.4888928448813148,17.350000381469727,-0.47777119256995615 7598,2002-07-08,16.790000915527347,16.819999694824222,16.450000762939453,16.649999618530273,1118000.0,-0.004742141062613614,2.7000104904774114,0.40000326973695577,20.320181076083614,30.18030197435311,1.0970325196413278,2.8008747336095645,4.680627496630105,4.958766009501279,34.22197869660529,0.42000007629394887,-1.3789553970795225,-2.3674991607665987,-6.1285615485513105,1.3935632270181113,-4.248030354658955,-0.4869679668742428,2.1513100768385343,42.51502750807789,11.831986473642864,1.8805311938923552,7,1.2749986648559535,2.24999904632568,4.924999237060543,5.304999351501461,-6.270000457763675,0,-0.5056581454347007,-1.1142773063907008,16.870000839233402,-4.749994039529838,16.440000534057614,1.0148151497127023,16.180000305175778,-0.5056581454347007 7599,2002-07-09,16.260000228881836,16.860000610351562,16.260000228881836,16.670000076293945,1307600.0,-0.03156644775137374,-1.9268322183868476,-2.9285432078581293,18.887597677056434,28.08789070222605,1.1945622664675177,3.180480540917337,5.0878813118160195,5.4688054584237875,34.522436830953154,0.6000003814697266,-1.6433340032062453,-2.6984998703002923,-6.635456584672458,1.2384568440718713,-4.666978227486375,-0.7300215131142096,2.3379534352448665,13.235310617195337,-10.04576453939867,1.968478357186082,7,1.130000114440918,2.755000114440918,5.480000019073486,5.835000038146973,-5.6800003051757795,1,-0.4692496929297778,2.7000104904774114,16.790000915527347,-1.1142773063907008,16.870000839233402,-4.749994039529838,16.440000534057614,-0.4692496929297778 7600,2002-07-10,15.270000457763672,16.319999694824222,15.199999809265135,16.299999237060547,1675100.0,-0.06088559392266657,1.0934583270943368,2.5121930795783363,17.755985242354924,26.413619564674704,1.7265121856355172,4.026441747401655,5.955284255552634,6.427775058299964,34.92209714417493,1.1199998855590874,-1.9466936210484498,-3.4659996986389174,-7.7125650692416485,0.7805656719638137,-5.589282383940283,-1.342717013337552,3.025798757512554,4.14205123546009,-14.026682164704791,2.123282685301366,7,1.3349995613098145,3.304999828338623,6.46999979019165,6.824999809265137,-3.970000267028807,2,-0.387033439680195,-1.9268322183868476,16.260000228881836,2.7000104904774114,16.790000915527347,-1.1142773063907008,16.870000839233402,-0.387033439680195 7601,2002-07-11,15.649999618530273,15.75,14.850000381469727,15.220000267028807,1516400.0,0.024885340496070496,1.8571411271217357,-0.41747559331575534,21.70625377839528,25.610231757867215,1.0913041086593083,3.4325767309065505,5.437167702941842,6.02774164834517,36.32884379430281,0.8999996185302734,-2.174453516353555,-2.838500499725342,-7.202999264588897,1.5259982651382114,-5.020749882157119,-0.6562511172935643,2.212387679904399,39.21566794166128,23.152684418744943,2.1822493824317766,7,0.7200002670288086,2.7500009536743164,6.1025004386901855,6.445000648498535,-4.3899993896484375,3,-0.3833865908147206,1.0934583270943368,15.270000457763672,-1.9268322183868476,16.260000228881836,2.7000104904774114,16.790000915527347,-0.3833865908147206 7602,2002-07-12,14.979999542236328,15.65999984741211,14.75,15.65999984741211,1338100.0,-0.04281150751598972,1.6764689382804698,-1.5813984435124477,20.959323139588577,23.973692340490132,1.6231653584107377,3.8618918214004445,5.958739633137142,6.676482157680812,38.02513063025966,0.9099998474121094,-2.403943175898629,-3.2300005912780776,-7.748747222822114,1.2887460402659592,-5.489373907050094,-0.9706272755060592,2.4004058494839526,10.90044908555767,-4.4718520509525135,2.2593733157720184,7,1.2700004577636719,3.3700008392333984,6.720000743865967,7.1150007247924805,-3.729999542236328,4,-0.30574099223385676,1.8571411271217357,15.649999618530273,1.0934583270943368,15.270000457763672,-1.9268322183868476,16.260000228881836,-0.30574099223385676 7603,2002-07-15,15.449999809265135,15.449999809265135,13.619999885559082,14.699999809265135,2269300.0,0.03137518567364661,3.8799997965494746,-1.102940681484141,26.58091499815349,22.971409885329525,0.8612190402209752,3.154307658158368,5.341100464390662,6.187420170711627,39.562831899568096,1.829999923706053,-2.4920540747418194,-2.5065002918243433,-7.048395161484512,2.0353945778358256,-4.777447726654428,-0.23555285699425887,1.4569326119454953,56.48146649174787,37.603488955910436,2.2709474348300844,7,0.08000040054321289,2.3350005149841326,6.1399998664855975,6.534999847412111,-4.639999389648436,0,-0.3210356051378417,1.6764689382804698,14.979999542236328,1.8571411271217357,15.649999618530273,1.0934583270943368,15.270000457763672,-0.3210356051378417 7604,2002-07-16,14.609999656677244,15.329999923706055,14.40999984741211,15.300000190734865,1386800.0,-0.05436894258627467,1.4533335367838542,-0.9200007120768277,25.56700128844379,23.138741540811644,1.4211225751323244,3.629060328216058,6.018722587720999,7.0127011452874815,43.01791804541859,1.0399999618530256,-2.4778830018497793,-2.996500396728516,-7.430527706407867,1.437526912950835,-5.2135140515681915,-0.7794867418888405,1.6395462574030777,36.66666077978764,15.15732759545908,2.217013654839676,7,0.6449999809265154,3.1750006675720233,6.837500572204592,7.240000724792482,-4.029999732971188,1,-0.27994519473135715,3.8799997965494746,15.449999809265135,1.6764689382804698,14.979999542236328,1.8571411271217357,15.649999618530273,-0.27994519473135715 7605,2002-07-17,14.720000267028807,15.140000343322756,14.369999885559082,14.850000381469727,1437900.0,0.007529131617829199,1.1690152574450337,0.1884058171324019,30.578508860672002,23.596301207015212,1.2094255453298803,3.1356007557850365,5.748142859193232,6.877613907100466,47.07649261279389,0.7700004577636737,-2.5930489352205086,-2.5409998416900645,-6.724772329300622,1.642772645920493,-4.632886085495345,-0.4491135978847858,1.0036364413472665,51.64320762294666,26.280682043002642,2.091886243805279,7,0.534999370574953,3.0650000572204608,6.617499351501467,7.019999504089357,-3.199999809265135,2,-0.28125001822152806,1.4533335367838542,14.609999656677244,3.8799997965494746,15.449999809265135,1.6764689382804698,14.979999542236328,-0.28125001822152806 7606,2002-07-18,13.9399995803833,14.979999542236328,13.81999969482422,14.960000038146973,1106500.0,-0.052989176120643355,1.1886800600995027,7.846150460330744,31.62392346291624,23.77552105818493,1.7852451359651926,3.525346828501391,6.357768989205034,7.633805149138041,51.16105684694836,1.1599998474121076,-2.704454120498358,-2.958500480651857,-6.96133230874273,1.044331347439016,-4.9599163946972915,-0.9570845666064205,1.390000343322754,15.68625984353196,-12.19870387756308,2.001415914045436,7,1.3000006675720215,3.845000743865967,7.367500305175781,7.770000457763672,-1.8199996948242188,3,-0.18938303221784203,1.1690152574450337,14.720000267028807,1.4533335367838542,14.609999656677244,3.8799997965494746,15.449999809265135,-0.18938303221784203 7607,2002-07-19,13.369999885559082,13.789999961853027,12.989999771118164,13.6899995803833,1646300.0,-0.04088950588107165,2.0769211018596634,0.3137250502081253,21.099749812954272,23.86213980672611,2.0188638170211632,3.692391636483336,6.738231286817069,8.169892632211898,55.23826638380429,0.9499998092651367,-2.6272198703838754,-3.152500200271607,-6.98582703708831,0.6808266365450955,-5.0691636186799585,-1.2358367818632559,1.7700004577636737,15.447158884077023,-10.625049521062042,1.916663418408351,7,1.5550003051757812,4.100000381469727,7.902500152587891,8.34000015258789,-0.75,4,-0.15781598165578548,1.1886800600995027,13.9399995803833,1.1690152574450337,14.720000267028807,1.4533335367838542,14.609999656677244,-0.15781598165578548 7608,2002-07-22,12.4399995803833,13.640000343322756,12.3100004196167,13.359999656677244,1668600.0,-0.06955873695857495,-1.2542402195716895,2.8750029802350756,20.09744435090981,23.99656721493204,2.533332635915949,4.198940401624366,7.476230103891332,9.057993114229934,58.71255045036972,1.3299999237060565,-2.620413843139458,-3.6770005226135254,-7.431459787683632,0.07745874245658158,-5.554230155148577,-1.799770890078472,2.5399999618530273,4.304608679258749,-20.75261270721944,1.8772296325350533,7,1.87500047683716,4.690001010894775,8.770000457763672,9.270000457763672,-0.5099992752075213,0,-0.09565913348259414,2.0769211018596634,13.369999885559082,1.1886800600995027,13.9399995803833,1.1690152574450337,14.720000267028807,-0.09565913348259414 7609,2002-07-23,11.390000343322756,12.75,11.31999969482422,12.5,1971100.0,-0.08440508621208431,-1.287998742676744,1.2065212658988902,20.395554345813153,24.289852670871845,3.151263598881542,4.832782751011864,8.319679986679978,10.053813305681624,62.009670255334726,1.4300003051757795,-2.718438668457985,-4.305499792098997,-8.199757563948664,-0.41124202024933076,-6.2526286780238305,-2.358370906174164,3.0559993743896463,1.8324773982970177,-24.84113563304991,1.947128885924833,7,2.1449995040893537,5.24499988555908,9.679999828338621,10.319999694824217,0.2399997711181623,1,-0.05092185304858876,-1.2542402195716895,12.4399995803833,2.0769211018596634,13.369999885559082,1.1886800600995027,13.9399995803833,-0.05092185304858876 7610,2002-07-24,12.289999961853027,12.34000015258789,10.640000343322754,10.899999618530273,3200700.0,0.07901664542599285,1.2818778286190482,-1.252252948873592,26.23138409815354,24.792644928622764,1.9937624150543787,3.559229926273412,7.206435331692102,9.091703996937753,64.99170837477739,1.6999998092651367,-2.73889907882371,-3.052500152587891,-6.8301292101127515,0.7251289049369696,-4.94131468135032,-1.1636856238254598,1.530799751281739,38.01843140762136,9.90351744364289,1.8888145287624307,7,0.8600001335144043,4.005000591278076,8.892500400543213,9.420000076293945,-0.5399999618530273,2,-0.1391375137066433,-1.287998742676744,11.390000343322756,-1.2542402195716895,12.4399995803833,2.0769211018596634,13.369999885559082,-0.1391375137066433 7611,2002-07-25,12.600000381469727,12.710000038146973,11.81999969482422,12.199999809265135,1603000.0,0.025223793375013015,1.8709693793578637,0.2877701247529208,25.203251132003544,25.26419248333554,1.3473050053859161,2.9757109542372184,6.704961964748762,8.712143699653847,66.94009409627222,0.8900003433227521,-2.6960297818152483,-2.4719997406005856,-6.220041451444466,1.2760419702432966,-4.346020596022527,-0.5979788851786445,0.5846394577026377,62.22223096844276,34.58185943923688,1.8740208554219409,7,0.44499969482421875,3.5899996757507324,8.644999980926514,9.109999656677246,-1.25,3,-0.08571427706417878,1.2818778286190482,12.289999961853027,-1.287998742676744,11.390000343322756,-1.2542402195716895,12.4399995803833,-0.08571427706417878 7612,2002-07-26,12.050000190734865,12.550000190734865,11.8100004196167,12.550000190734865,1432800.0,-0.0436508074669365,1.9599990844726634,-1.2499982118632091,23.898676945062135,24.966166032992053,1.6069664535587744,3.309471576241112,7.1056982463211025,9.181813754458561,68.35506549766058,0.7899999618530273,-2.5696366863158246,-2.7769999027252172,-6.646780967172289,1.0927811617218541,-4.711890434948755,-0.8421093705016816,0.6599998474121076,46.99999491373701,20.3637166162524,1.9348905322235357,7,0.9349999427795392,4.1200003623962385,9.170000076293944,9.659999847412108,-0.44000053405762074,4,0.0058091032129641285,1.8709693793578637,12.600000381469727,1.2818778286190482,12.289999961853027,-1.287998742676744,11.390000343322756,0.0058091032129641285 7613,2002-07-29,12.449999809265135,12.470000267028807,12.199999809265135,12.25,1475800.0,0.03319498856421821,1.2499970197767947,-0.3999996185302699,28.715081001049,25.315952667725966,0.8232367170259831,2.6151020583591205,6.5683213755957315,8.708742603691286,69.5798304972409,0.42000007629394176,-2.5147213158147785,-2.1050003051757837,-5.830325072451247,1.6203244620996777,-3.9676626888135136,-0.24233792153805211,-1.809999465942381,85.78197916831442,55.07734485934025,1.862662383637731,7,0.44000053405761896,3.2950005531311053,8.59750032424927,9.260000228881838,-0.5500001907348615,0,0.013654624811113347,1.9599990844726634,12.050000190734865,1.8709693793578637,12.600000381469727,1.2818778286190482,12.289999961853027,0.013654624811113347 7614,2002-07-30,13.699999809265135,13.84000015258789,12.300000190734865,12.460000038146973,1697600.0,0.10040160796386233,1.0263151290346035,6.200004768376176,41.47665232358447,26.526857496938458,-0.6363395065557906,1.1358691971088462,5.20230816300216,7.392357598988548,70.10414701245917,1.5399999618530256,-2.367503207511371,-0.6725002765655539,-4.172081778560974,2.8270812254298665,-2.422291027563263,1.0772904744321572,-3.023399467468259,95.62498901039291,59.017371343759876,1.7497907509977104,7,-0.8899998664855939,1.7900004386901873,7.165000438690187,8.010000228881838,-1.7600002288818342,1,-0.12919704589282743,1.2499970197767947,12.449999809265135,1.9599990844726634,12.050000190734865,1.8709693793578637,12.600000381469727,-0.12919704589282743 7615,2002-07-31,13.899999618530273,14.0,13.25,13.699999809265135,1851800.0,0.01459852642697701,2.749994635589644,0.1612901985334964,40.310078256206104,27.491985807304,-1.078281521610931,0.7971707533924093,4.8801020545364295,7.137638836763166,70.09674648661736,0.75,-2.332430435474837,-0.35850043296813894,-3.75725764438889,3.0402567784526138,-2.0578790386785144,1.3408781727422365,-3.0968632843017563,95.43377166071309,56.71237921007387,1.6993786057103761,7,-1.5799994468688965,1.445000171661377,6.972500801086426,7.810000419616699,-2.079999923706053,2,-0.16330932132279985,1.0263151290346035,13.699999809265135,1.2499970197767947,12.449999809265135,1.9599990844726634,12.050000190734865,-0.16330932132279985 7616,2002-08-01,9.760000228881836,11.34000015258789,8.0,11.0,19516300.0,-0.29784169088244794,2.479166687362723,-6.200004768376075,29.120002746582017,28.383125022151525,2.689231594786474,4.64944095543869,8.846945974621029,11.206273435710244,70.67501225856897,5.899999618530273,-2.3261079038320425,-4.164499807357789,-7.951355227170801,-0.3776443875447768,-6.057927517264295,-2.271072097451283,4.239999771118164,29.333337148030598,-12.37403368917067,1.8934277099065062,8,1.239999771118164,3.5900001525878906,10.90500020980835,11.75,1.9499998092651367,3,0.20389341439043696,2.749994635589644,13.899999618530273,1.0263151290346035,13.699999809265135,1.2499970197767947,12.449999809265135,0.20389341439043696 7617,2002-08-02,8.8100004196167,9.789999961853027,8.649999618530272,9.760000228881836,8665400.0,-0.09733604374863569,1.2574280423884967,0.7661290198533495,24.42218943058441,28.863652253226483,3.26804154373853,5.232940842094932,9.596608311815995,12.082012828891198,71.28452823138514,1.1400003433227557,-2.4639939279907566,-4.71149959564209,-8.875259343248285,-0.5477398480358957,-6.793379469445188,-2.629619721838992,5.189999580383301,13.500006993611654,-25.250522182023886,2.0818798738030972,8,2.189999580383301,4.194999694824219,11.224999904632568,12.069999694824219,3.5399999618530273,4,0.2883087220061149,2.479166687362723,9.760000228881836,2.749994635589644,13.899999618530273,1.0263151290346035,13.699999809265135,0.2883087220061149 7618,2002-08-05,8.300000190734862,8.8100004196167,8.0,8.800000190734863,5304000.0,-0.05788878599213809,2.1153834867769503,0.5263158951439917,25.059289896344254,29.38184509217438,3.4967448340232252,5.348499622593929,9.879773011070528,12.518503921432869,71.94359439527862,0.8100004196166992,-2.6005973417687454,-4.796999788284303,-9.276830824503117,-0.31716875206549133,-7.036915306393709,-2.5570842701748973,5.579999809265139,5.000003178914358,-32.609033067936736,2.239915518109406,8,2.6999998092651385,4.644999504089357,11.179999828338625,12.024999618530275,4.5699996948242205,0,0.3987951072142475,1.2574280423884967,8.8100004196167,2.479166687362723,9.760000228881836,2.749994635589644,13.899999618530273,0.3987951072142475 7619,2002-08-06,8.630000114440918,8.949999809265137,8.350000381469728,8.350000381469728,4877200.0,0.03975902603887027,-3.2857142857143273,-0.5599994659423773,26.34032378394288,29.393949501706533,3.0553717854819418,4.656301459846915,9.318871524040851,12.115528815006307,72.49951952721251,0.6499996185302752,-2.6156399727688555,-4.085499858856201,-8.727774282347816,0.5567745646354165,-6.4066370706020095,-1.7643626471103921,5.132399885559083,10.500001907348633,-24.287292650452798,2.3211372117458087,8,2.369999885559082,4.244999885559082,10.575000286102295,11.420000076293945,3.9700002670288086,1,0.3789107138732868,2.1153834867769503,8.300000190734862,1.2574280423884967,8.8100004196167,2.479166687362723,9.760000228881836,0.3789107138732868 7620,2002-08-07,9.359999656677246,9.399999618530273,8.800000190734863,8.850000381469727,3934900.0,0.08458859009918096,1.0338991269827158,1.8214277199328455,32.13728270616217,30.16439745439082,2.085339374346047,3.647865637523866,8.359113355672179,11.313982427373382,72.49521128033373,0.7699995040893555,-2.5324864502936446,-3.0600002765655514,-7.769528922899152,1.6495283697680483,-5.414764599732351,-0.705235953398752,4.287152343322756,40.718550734900255,3.369898437924604,2.3547643231668,8,1.640000343322754,3.3600006103515607,9.792500495910645,10.690000534057617,3.4600000381469744,2,0.27564102760041576,-3.2857142857143273,8.630000114440918,2.1153834867769503,8.300000190734862,1.2574280423884967,8.8100004196167,0.27564102760041576 7621,2002-08-08,9.649999618530273,9.699999809265137,9.350000381469727,9.699999809265137,2228400.0,0.030982903043820897,12.999923706345724,-0.09803972900651305,35.1674607489569,31.416484543712464,1.4895136871485235,3.0412391143137416,7.847014045983784,10.94381530272468,72.25543488209398,0.34999942779541016,-2.373739085750323,-2.470000314712525,-7.07648062680547,2.1364799973804205,-4.7732404707589975,-0.16676015866605276,3.884209341469729,92.1787516029987,49.909174861807486,2.303240156046473,8,1.3500003814697266,2.7950000762939453,9.350000381469727,10.265000343322754,2.75,3,0.22487048311660396,1.0338991269827158,9.359999656677246,-3.2857142857143273,8.630000114440918,2.1153834867769503,8.300000190734862,0.22487048311660396 7622,2002-08-09,10.399999618530273,10.399999618530273,9.5,9.649999618530273,2119100.0,0.07772021032620802,1.3999989827473958,-14.999942779759294,41.747571467139466,32.86453903994474,0.5373560916876645,2.034851985999012,6.87260300892364,10.108892555825832,71.70525007863183,0.8999996185302734,-2.305814504978427,-1.491000318527222,-5.95190351869892,2.969902881644477,-3.721451918613072,0.7394512815586278,3.0235251622697294,100.0,50.74170449563973,2.2304516000858494,8,0.6000003814697266,2.0450000762939453,8.387500286102295,9.515000343322754,1.7000007629394531,4,0.12596158342954134,12.999923706345724,9.649999618530273,1.0338991269827158,9.359999656677246,-3.2857142857143273,8.630000114440918,0.12596158342954134 7623,2002-08-12,10.489999771118164,10.59000015258789,9.90999984741211,10.399999618530273,2429500.0,0.008653861143180341,3.689642471916024,0.12000020345052083,46.052628606970266,33.372980849209824,0.15655525129043824,1.6381998095060837,6.567505915604485,9.936664617121131,70.71674903170458,0.6800003051757812,-2.259622857738357,-1.1530001640319831,-5.3228067687068155,3.0168064406428483,-3.2379034663693993,0.931903138305433,2.8250545140658385,95.535696799656,38.61449699587953,2.0849033023374157,8,0.5100002288818359,1.9400005340576172,8.170000076293945,9.425000190734863,2.2300004959106428,0,0.17731178750572063,1.3999989827473958,10.399999618530273,12.999923706345724,9.649999618530273,1.0338991269827158,9.359999656677246,0.17731178750572063 7624,2002-08-13,10.520000457763672,10.850000381469727,10.300000190734863,10.5,3390400.0,0.0028599320591129462,-1.6190480515528993,0.22222693171703473,41.59544373706302,33.515799235971706,-0.415678787806959,1.3555770580887962,6.332184381778681,9.814035833696682,69.57806626753754,0.5500001907348633,-2.149635354465083,-0.9184995174407966,-4.871146854903419,3.0341478200218255,-2.8948231861721077,1.0578241512905144,2.68875274171665,83.90244424378518,23.574376752709554,1.9763236687313113,8,-0.8500003814697266,1.9099998474121094,8.032499313354492,9.394999504089355,1.5999994277954102,1,0.22338396630592627,3.689642471916024,10.489999771118164,1.3999989827473958,10.399999618530273,12.999923706345724,9.649999618530273,0.22338396630592627 7625,2002-08-14,10.579999923706056,10.579999923706056,9.899999618530273,10.520000457763672,2585200.0,0.0057033710391243275,21.66687859617763,2.9999046347511853,40.175093883124795,34.74414269558757,-1.1132121873663134,1.0219102280997419,6.063327996603904,9.660816786209631,68.42629267421947,0.680000305175783,-2.133860404026551,-0.6515000343322743,-4.302687228691704,2.9996871600271557,-2.4770936315119894,1.1740935628474407,2.524578211784659,81.999969482422,21.0063594308985,1.825593597179715,8,-1.1549997329711932,1.5799999237060547,7.622500419616697,9.33500003814697,0.6999998092651367,2,0.19092632063612403,-1.6190480515528993,10.520000457763672,3.689642471916024,10.489999771118164,1.3999989827473958,10.399999618530273,0.19092632063612403 7626,2002-08-15,11.300000190734865,11.489999771118164,10.470000267028807,10.579999923706056,3332800.0,0.06805295578646842,-1.1702126796129577,12.000111262993572,46.41148286059981,37.18739752114484,-1.7788563901431527,0.09906609141860834,5.1488472240307726,8.848761604527274,66.72984319951702,1.0199995040893572,-2.3538045854545846,0.20050020217895614,-3.2221269788950746,3.623127383252986,-1.5108133883580592,1.9118137927159715,1.702486382046036,90.45228129465866,26.544786649902903,1.711313590537015,8,-1.555000305175783,0.5749998092651349,6.289999961853026,8.174999713897703,-0.5399999618530291,3,0.13451322817991085,21.66687859617763,10.579999923706056,-1.6190480515528993,10.520000457763672,3.689642471916024,10.489999771118164,0.13451322817991085 7627,2002-08-16,11.260000228881836,11.399999618530273,10.899999618530273,11.25,1990400.0,-0.003539819573262104,2.448287655465888,0.01388920162919302,44.103073960048334,39.30337352822308,-1.513988331726667,-0.028580193788858566,5.00568868452082,8.794262123545337,64.74066156206895,0.5,-2.6108899674407056,0.26600022315978933,-2.9878647019075437,3.5198651482271215,-1.3609322393738772,1.8929326856934559,1.642436612443447,85.53462137333887,23.386406719449795,1.626932462533666,8,-1.3400001525878906,0.5699996948242188,6.125,8.039999961853027,-0.5,4,0.10124328299073615,-1.1702126796129577,11.300000190734865,21.66687859617763,10.579999923706056,-1.6190480515528993,10.520000457763672,0.10124328299073615 7628,2002-08-19,11.25,11.350000381469727,10.949999809265137,11.15999984741211,855800.0,-0.0008881197760711723,1.758615926968509,8.999809269502194,36.158192273039255,40.39424780478934,-1.1639232099885177,-0.11837182379057509,4.834440712615102,8.701240832805432,62.50114628989121,0.40000057220458984,-2.3539768936154353,0.31549997329711843,-2.8698312675913513,3.500831214185589,-1.2771656471471164,1.9081655937413533,1.554388104498777,84.9056762210029,25.877034702872002,1.5926656204442353,8,-1.1050000190734863,0.47499990463256836,6.050000190734863,8.0,0.10000038146972656,0,0.07555558946397567,2.448287655465888,11.260000228881836,-1.1702126796129577,11.300000190734865,21.66687859617763,10.579999923706056,0.07555558946397567 7629,2002-08-20,10.8100004196167,11.199999809265137,10.619999885559082,11.079999923706056,1340600.0,-0.03911107381184897,1.2745127371800746,-2.9999894036366914,33.00330323855867,40.49047230838895,-0.4270829451070277,0.2908602463683021,5.079184250919994,9.03046296033503,60.02467026128997,0.630000114440918,-1.9286640053982662,-0.09549961090087855,-3.2739232986828455,3.0829240768810884,-1.684711454791863,1.4937122329901058,1.898299922792102,57.23274929284157,2.693070383808397,1.5892118438909835,8,-0.3900003433227539,0.8549995422363281,5.847499847412109,7.874999523162842,1.1899995803833008,1,0.17668823064484518,1.758615926968509,11.25,2.448287655465888,11.260000228881836,-1.1702126796129577,11.300000190734865,0.17668823064484518 7630,2002-08-21,10.579999923706056,10.8100004196167,10.369999885559082,10.8100004196167,1795500.0,-0.021276640793950863,2.826083350955538,0.8518552531656626,57.9150545030363,43.01798272550888,-0.006510842151040919,0.40705310928810334,5.123994056013318,9.146585226580727,57.35527815268029,0.4400005340576172,-1.4618199777941374,-0.24000010490417267,-3.35293396098702,2.8729337511786746,-1.7964670329455963,1.316466823137251,2.034134411854568,18.750005321843986,-37.367960932837576,1.5564669280414236,8,-0.08500003814697443,0.9900002479553205,5.940000057220457,8.105000019073485,0.5299997329711896,2,0.14555765339869509,1.2745127371800746,10.8100004196167,1.758615926968509,11.25,2.448287655465888,11.260000228881836,0.14555765339869509 7631,2002-08-22,11.520000457763672,11.739999771118164,10.600000381469727,10.600000381469727,1614800.0,0.08884693202609628,-1.478259337196405,-3.9999917071977684,76.20889263307949,46.84701841061333,-0.7301379822767196,-0.6514047225934263,3.9775380835986045,8.105159655330358,54.811043413015625,1.1599998474121076,-0.9776170149939141,0.7540004253387451,-2.2649738172083094,3.7729746678857996,-0.7554866959347812,2.2634875466122715,1.0018511910857395,83.94165461811606,21.506127181948237,1.5094871212735272,8,-0.7000007629394531,-0.030000686645507812,4.999999523162842,7.164999485015869,-0.26000022888183594,3,-0.02083339542150231,2.826083350955538,10.579999923706056,1.2745127371800746,10.8100004196167,1.758615926968509,11.25,-0.02083339542150231 7632,2002-08-23,12.119999885559082,12.4399995803833,12.050000190734865,12.25,3353700.0,0.05208328159319242,-1.8888896738074883,-0.14130446050026432,86.31178259127442,51.32025774220268,-1.1851260774526882,-1.3132205633870662,3.1754105322661577,7.41162330373669,51.88796681030298,0.9199991226196289,-0.5963723787801758,1.3504998683929443,-1.6748975466291327,4.375897283415021,-0.16219883911809418,2.863198575903983,-4.119999885559082,84.54107526564671,14.22730113865228,1.5126987075110385,8,-0.9500002861022949,-1.119999885559082,4.392500400543213,6.565000057220459,-0.6599998474121094,4,-0.11221119385468636,-1.478259337196405,11.520000457763672,2.826083350955538,10.579999923706056,1.2745127371800746,10.8100004196167,-0.11221119385468636 7633,2002-08-26,12.619999885559082,12.649999618530273,12.350000381469727,12.399999618530273,1867200.0,0.04125412580207599,1.1428537368741931,-1.6923082566115248,86.74032731927258,56.33635591800374,-1.5100045718538393,-1.897096705202383,2.475892106650509,6.825473083223812,48.737870425077155,0.5299997329711914,-0.2511884183936708,1.8419998645782467,-1.2041613235675044,4.888161052723998,0.3189192705053703,3.365080458651123,-4.531199893951417,98.68422208400449,19.94499940671608,1.5230805940728758,8,-1.3450002670288086,-1.619999885559082,3.577500343322754,5.75,-1.119999885559082,0,-0.147385077142958,-1.8888896738074883,12.119999885559082,-1.478259337196405,11.520000457763672,2.826083350955538,10.579999923706056,-0.147385077142958 7634,2002-08-27,11.93000030517578,12.75,11.850000381469727,12.739999771118164,1344100.0,-0.054675086104625126,1.1686739789364347,-3.68181128542138,73.84044976622593,60.076951016126074,-0.6693525250288239,-1.419266601708669,2.919102429366964,7.419006682139459,47.735997433950395,0.8999996185302734,-0.06263104644001238,1.240500259399413,-1.5394312961614371,4.020431814960263,-0.14946551838101207,2.630466037179838,-3.658752328491209,65.54623296659608,-17.258690539498332,1.389965777780425,8,-0.37000036239623846,-0.9300003051757795,3.792500019073488,6.09999990463257,-1.0500001907348615,1,-0.04861692446515886,1.1428537368741931,12.619999885559082,-1.8888896738074883,12.119999885559082,-1.478259337196405,11.520000457763672,-0.04861692446515886 7635,2002-08-28,11.630000114440918,12.130000114440918,11.40999984741211,11.850000381469727,1434200.0,-0.02514670436384714,-1.1818163427790325,0.2716054470145259,68.33333598242838,62.51271247410703,-0.22880813548278667,-1.368196889860032,2.9630943624366033,7.620455763803527,47.008152983029625,0.7200002670288086,0.053606513612317386,1.054000043869019,-1.331380004839568,3.439380092577606,-0.1386899804852746,2.2466900682233124,-3.0900270163574213,47.90697282426928,-32.31960725232364,1.1926900243542937,8,-0.07000017166137695,-0.630000114440918,3.4549999237060547,5.880000114440918,-1.0299997329711914,2,0.03181426327757775,1.1686739789364347,11.93000030517578,1.1428537368741931,12.619999885559082,-1.8888896738074883,12.119999885559082,0.03181426327757775 7636,2002-08-29,11.75,11.850000381469727,11.199999809265137,11.300000190734865,918900.0,0.010318132792628054,1.0,-2.045451195776087,64.15094603683382,64.74025381597208,-0.31096388779074324,-1.4034210154004683,2.597386933688293,7.403358417980435,44.610125651541736,0.6500005722045898,0.23627693575843267,1.074499940872192,-1.3334734602703442,3.4824733420147282,-0.1294867596990752,2.2784866414434592,-2.957425287801513,35.48387890675712,-40.49654388488579,1.2039867005712677,8,-0.19000005722045898,-0.75,2.9725003242492676,5.4150004386901855,-1.880000114440918,3,-0.05446811432534071,-1.1818163427790325,11.630000114440918,1.1686739789364347,11.93000030517578,1.1428537368741931,12.619999885559082,-0.05446811432534071 7637,2002-08-30,11.350000381469727,11.600000381469727,11.279999732971193,11.399999618530273,1956200.0,-0.034042520725980685,-2.3684184108819397,-0.11110946278443393,58.46457306365626,67.21874057048508,0.11526630572647178,-0.8467895259813893,2.7516364344658193,7.690175138588643,42.082505943291125,0.4700002670288068,0.4337790375845856,0.5475003242492669,-1.7093898191681625,2.804390467666696,-0.5809447474594478,1.6759453959579815,-2.319980152003149,9.677455080407041,-61.19263216720435,1.1284450717087144,8,0.20999956130981445,-0.35000038146972656,3.2674996852874756,5.815000057220459,-1.9900007247924805,4,-0.00792952859586038,1.0,11.75,-1.1818163427790325,11.630000114440918,1.1686739789364347,11.93000030517578,-0.00792952859586038 7638,2002-09-03,11.609999656677244,11.949999809265135,11.260000228881836,11.399999618530273,2144500.0,0.02290742435850479,-1.8163316147691349,-4.200064850843026,60.263648816428756,70.2476678569151,-0.09867330504273042,-0.8918215507587188,2.2548023188252433,7.326776413609094,39.14845163094013,0.689999580383299,0.5140240815211197,0.6419996261596665,-1.3066097303624193,2.5906089826817524,-0.3323050521013755,1.6163043044207086,-2.356780640978661,26.45159980385064,-41.00319809611874,0.9743046782610427,9,-0.0499997138977033,-0.6099996566772443,2.9675006866455096,5.505000591278078,-2.9600000381469727,1,-0.01291986416588764,-2.3684184108819397,11.350000381469727,1.0,11.75,-1.1818163427790325,11.630000114440918,-0.01291986416588764 7639,2002-09-04,11.899999618530273,12.130000114440918,11.75,12.0,1947900.0,0.024978464291878,1.1111081676768533,-0.47619220621160163,61.91335677926566,70.69192366538502,-0.24339219669615098,-0.9742297186079583,1.7499879877163895,6.92634935144617,36.14467055146163,0.5200004577636737,0.6375108983358793,0.7684996128082275,-0.8797120050683027,2.416711230684758,-0.05560619613003759,1.5926054217464927,-2.4369737437736045,75.26877199602944,9.255050287092757,0.8241058089382653,9,-0.22499942779541016,-0.8999996185302734,2.4175007343292236,4.87000036239624,-2.6599998474121094,2,-0.033613414399392694,-1.8163316147691349,11.609999656677244,-2.3684184108819397,11.350000381469727,1.0,11.75,-0.033613414399392694 7640,2002-09-05,11.9399995803833,11.960000038146973,11.600000381469727,11.899999618530273,1174200.0,0.0033613414399393804,7.99989271281605,-0.3999980926586431,56.58435761776016,68.51141977479398,-0.07843701406352288,-0.8548613071816362,1.506361253491452,6.78142069323053,33.52919485305884,0.3599996566772461,0.8501138786031586,0.6794995784759514,-0.7777144467274866,2.1367136036793895,-0.04910743412576757,1.4081065910776704,-2.279755258112033,79.56984175164278,15.95974516669905,0.7286070126017192,9,0.03500032424926758,-0.9399995803833008,2.210000514984131,4.465000629425049,-2.75,3,-0.08877717782200745,1.1111081676768533,11.899999618530273,-1.8163316147691349,11.609999656677244,-2.3684184108819397,11.350000381469727,-0.08877717782200745 7641,2002-09-06,11.81999969482422,12.0,11.619999885559082,11.979999542236328,1736400.0,-0.01005024202481819,2.799986648610502,-3.9999999999999556,55.668012364564724,65.10655641627069,0.09900434143388814,-0.5944317638144501,1.4603404337802512,6.790737044916389,31.09116495264304,0.38000011444091797,1.1471228484704845,0.4509996891021739,-0.8114439565308622,1.71344333473521,-0.18022213371434326,1.082221511918691,-1.9743700318892294,64.36776317303949,3.3851107313010544,0.6312218228165178,9,0.15500020980834783,-1.4449996948242205,2.012500286102293,4.585000514984129,-2.8199996948242205,4,-0.10321483458994596,7.99989271281605,11.9399995803833,1.1111081676768533,11.899999618530273,-1.8163316147691349,11.609999656677244,-0.10321483458994596 7642,2002-09-09,11.710000038146973,11.84000015258789,11.300000190734865,11.81999969482422,1058200.0,-0.00930623176965184,6.199972025660076,0.6874985098824783,54.56349420349336,61.53135273673967,0.1617378427486038,-0.40186178009813034,1.4337903714171532,6.790844585345663,29.371565316917703,0.5399999618530256,1.2316131230895841,0.2755000114440911,-0.9087735184078269,1.4597735412960091,-0.3166367534818679,0.8676367763700501,-1.6901081549880814,51.724122811344564,-5.974972841837285,0.5921367649259587,9,0.2649998664855957,-1.3350000381469727,0.4650001525878906,3.375,-2.8299999237060547,0,-0.15713067007633064,2.799986648610502,11.81999969482422,7.99989271281605,11.9399995803833,1.1111081676768533,11.899999618530273,-0.15713067007633064 7643,2002-09-10,12.350000381469727,12.390000343322756,12.0,12.0,2331200.0,0.054654170899902876,-1.2285709614661602,-3.1818315805900146,64.69465944082279,60.51515381169488,-0.5817688336580691,-0.9437577600842886,0.6315582079956492,6.041801653975899,27.528816563102776,0.680000305175783,1.150097363793817,0.8225003242492672,-0.3414288716815683,1.9864295201801028,0.24053572628385034,1.404464922214684,-2.1663020113003686,96.33027924280003,36.978816368965234,0.5819645979654173,9,-0.5550003051757812,-1.9750003814697266,-0.3475003242492676,2.734999656677246,-4.160000801086428,1,-0.24210531436733862,6.199972025660076,11.710000038146973,2.799986648610502,11.81999969482422,7.99989271281605,11.9399995803833,-0.24210531436733862 7644,2002-09-11,12.869999885559082,12.920000076293945,12.550000190734865,12.550000190734865,2742800.0,0.042105221702630535,-1.3125014901175551,0.9142838458645951,70.70525191929187,60.77870002690193,-1.066568056191688,-1.347775403404281,-0.030567099796293462,5.414676311697605,25.65910836030706,0.5699996948242188,0.9643788030265306,1.2249998569488518,0.015728780023600564,2.434270933874103,0.6203643184862262,1.8296353954114775,-2.532323417599885,96.9135682551232,31.086797302720882,0.6046355384626256,9,-0.809999942779541,-2.234999656677246,-0.8975000381469727,2.2150001525878906,-3.6700000762939453,2,-0.32789435155814617,-1.2285709614661602,12.350000381469727,6.199972025660076,11.710000038146973,2.799986648610502,11.81999969482422,-0.32789435155814617 7645,2002-09-12,12.600000381469727,13.0,12.369999885559082,12.869999885559082,2406700.0,-0.020978982633271914,1.3773601201990122,-0.8437492549412344,61.11111765209154,60.44094131748612,-0.7202456382989642,-0.9683299791895053,0.12895722671930088,5.573934360590119,23.577139354434536,0.630000114440918,0.714208141234062,0.8540003299713135,-0.317582397176297,2.025583057118924,0.26820896639750913,1.4397916935451178,-2.05573802484375,76.47060803476309,12.400906282842968,0.5857913635738052,9,-0.4700002670288086,-1.700000286102295,-0.6625003814697266,2.484999656677246,-3.1000003814697266,3,-0.26666670703383233,-1.3125014901175551,12.869999885559082,-1.2285709614661602,12.350000381469727,6.199972025660076,11.710000038146973,-0.26666670703383233 7646,2002-09-13,12.81999969482422,12.9399995803833,12.449999809265135,12.600000381469727,1519800.0,0.017460262436026275,1.1304380276317394,-0.814813768256722,57.812503658769984,60.36848916138764,-0.8632877968884642,-1.1263653772412194,-0.2096204786735445,5.239356821007545,22.329119372748053,0.48999977111816584,0.6008826134076077,0.9979996681213397,-0.24668742800970378,2.242686764252383,0.37565612005581883,1.6203432161868605,-2.0301635738608415,89.41174556639575,26.77771199163071,0.6223435480655214,9,-0.6899995803833026,-1.6449995040893572,-0.9599995613098162,2.265000343322752,-2.420000076293947,4,-0.28315134172011325,1.3773601201990122,12.600000381469727,-1.3125014901175551,12.869999885559082,-1.2285709614661602,12.350000381469727,-0.28315134172011325 7647,2002-09-16,12.399999618530273,12.720000267028807,12.31999969482422,12.720000267028807,1248000.0,-0.032761317183456096,1.499998509886906,-1.454552942094429,47.499995123252745,58.950305417701415,-0.3114325066032073,-0.6499011491664337,0.07061362251863912,5.539576449373264,21.059970162517157,0.5,0.5354026964083047,0.52099962234497,-0.7197283617148749,1.7617276064048148,-0.09936436968495244,1.1413636143748924,-1.3891471096632326,39.999961853027344,-17.32734846327118,0.620363992029922,9,-0.2499995231628418,-1.1499996185302734,-0.6774997711181641,2.670000076293947,-2.2799997329711914,0,-0.27419352605861314,1.1304380276317394,12.81999969482422,1.3773601201990122,12.600000381469727,-1.3125014901175551,12.869999885559082,-0.27419352605861314 7648,2002-09-17,12.100000381469727,12.770000457763672,12.010000228881836,12.75,1568000.0,-0.024193487604002417,1.2028975091151843,2.031244691472094,52.11970359490355,57.86212173055007,0.07306661386619595,-0.2982482936056883,0.2270582267247221,5.717313748237938,19.831736093134182,0.7600002288818359,0.4930970275707178,0.1785003662109368,-1.0293034965876888,1.3863042290095624,-0.4254015651883769,0.7824022976102505,-0.8902331234893897,9.090926605592964,-45.247096408294865,0.603901931399313,9,0.04999971389770508,-0.6500005722045898,-0.3775005340576172,2.969999313354494,-1.4000005722045898,1,-0.26611571615815865,1.499998509886906,12.399999618530273,1.1304380276317394,12.81999969482422,1.3773601201990122,12.600000381469727,-0.26611571615815865 7649,2002-09-18,12.720000267028807,12.800000190734865,12.0,12.0,2083500.0,0.051239658348157135,-1.2222219278784114,-1.1076933685850665,62.58661815330601,58.529039567832946,-0.4675519722036512,-0.809312879723235,-0.5151655040825975,4.978533661765036,18.3435363752403,0.8000001907348651,0.5301421620527655,0.7030002593994116,-0.4347740815901169,1.84077460038894,0.13411308890464646,1.2718874298941767,-1.331209734846503,72.00002670288069,16.152524147334226,0.5688871704947646,9,-0.5700001716613752,-1.27000045776367,-1.0050001144409162,2.3499994277954137,-2.199999809265135,2,-0.3561321219770418,1.2028975091151843,12.100000381469727,1.499998509886906,12.399999618530273,1.1304380276317394,12.81999969482422,-0.3561321219770418 7650,2002-09-19,12.119999885559082,12.619999885559082,12.119999885559082,12.550000190734865,2454000.0,-0.047169840320284484,-1.3255797448590336,-0.5972224245835994,53.846155371301755,58.326611013025946,0.17954798063072985,-0.09278096155137305,-0.014965481125088331,5.462084543278877,16.639642562432932,0.6000003814697248,0.5248298169095431,0.025999879837035778,-0.8889150580382452,0.9409148177123168,-0.4314575891006047,0.4834573487746763,-0.5700884065950085,12.765950970972778,-43.77135238726507,0.45745746893764083,9,0.03000020980834961,-0.6700000762939453,-1.0699996948242188,2.880000114440918,-1.4399995803833026,3,-0.2409241009790033,-1.2222219278784114,12.720000267028807,1.2028975091151843,12.100000381469727,1.499998509886906,12.399999618530273,-0.2409241009790033 7651,2002-09-20,11.279999732971193,12.050000190734865,11.239999771118164,11.800000190734865,3896500.0,-0.06930694393724746,-1.6999996821087533,1.2093025318926158,49.333326793848755,57.74548130084322,1.0447615744926342,0.767676192642881,0.7011653876269346,6.170946142750724,16.166726350627098,0.880000114440918,0.46389693329935966,-0.802000236511228,-1.7541524056231772,0.15015193260072124,-1.2780763210672035,-0.3259241519552525,1.7200002670288068,2.564099429079467,-57.42622512643275,0.4760760845559748,9,0.8400001525878888,0.40500020980834783,-0.48749971389770685,3.6950006484985334,-0.5299997329711932,4,-0.15780139850254538,-1.3255797448590336,12.119999885559082,-1.2222219278784114,12.720000267028807,1.2028975091151843,12.100000381469727,-0.15780139850254538 7652,2002-09-23,10.760000228881836,11.699999809265135,10.760000228881836,11.079999923706056,2487100.0,-0.046099247907729124,-4.87500298023507,0.6153834867769539,42.28675286894278,55.25571390396766,1.5822193268772367,1.2443629664231182,1.1102986615085477,6.555611652625345,16.497803626509867,0.939999580383299,0.4267554262355766,-1.2539997577667243,-2.3741576126815254,-0.13384190285192332,-1.8140786852241249,-0.6939208303093238,2.2047997665405266,0.0,-61.579359126247155,0.5600789274574001,9,1.119999885559082,0.9249997138977051,0.04999971389770508,4.215000152587891,0.039999961853027344,0,-0.033457305083066324,-1.6999996821087533,11.279999732971193,-1.3255797448590336,12.119999885559082,-1.2222219278784114,12.720000267028807,-0.033457305083066324 7653,2002-09-24,10.760000228881836,10.859999656677246,10.369999885559082,10.760000228881836,2927800.0,0.0,3.900025749353882,-0.0,39.080460190106486,51.74184815628039,1.4896072216628564,1.1572020794374929,0.9819947782751086,6.418105345262923,17.15416661431352,0.48999977111816406,0.4010911407397444,-1.1609997749328613,-2.3742927515280403,0.05229320166231766,-1.7676462632304517,-0.554353286635271,2.116607775878906,16.04939482896657,-41.98908115673812,0.6066464882975896,9,0.9249997138977051,0.9249997138977051,0.11499977111816406,4.215000152587891,0.48999977111816406,1,-0.05947958454544211,-4.87500298023507,10.760000228881836,-1.6999996821087533,11.279999732971193,-1.3255797448590336,12.119999885559082,-0.05947958454544211 7654,2002-09-25,11.350000381469727,11.729999542236328,10.800000190734863,10.800000190734863,1938200.0,0.05483272676930073,-2.381814650859954,100.0,44.88735316591081,49.93920765781588,0.7390384611400496,0.5497055499343073,0.29498110628556873,5.691675695830554,17.07843652726821,0.9699993133544922,0.40384668239265764,-0.5419996261596687,-1.7818229447465228,0.6978236924271854,-1.1619112854530957,0.07791203313375838,1.3762111361389167,43.55557759602864,-11.273559823925815,0.6199116592934273,9,0.30499935150146484,0.33499956130981445,-0.41500043869018555,3.625,-0.5,2,-0.05726877095667726,3.900025749353882,10.760000228881836,-4.87500298023507,10.760000228881836,-1.6999996821087533,11.279999732971193,-0.05726877095667726 7655,2002-09-26,12.0,12.020000457763672,11.399999618530273,11.5,1530200.0,0.05726868693251119,1.2962955113804941,0.9090905938267816,51.42857445611022,49.22988219085368,-0.005611809646250521,-0.07499855683397527,-0.4500253788990598,4.909557308577057,16.5783662914645,0.6700000762939453,0.30542301121035464,0.08949999809265208,-1.1448925778466048,1.323892574031909,-0.5276962898769764,0.7066962860622805,0.58483881968567,97.0237987111774,41.60837311967924,0.6171962879696287,9,-0.41499996185302734,-0.315000057220459,-0.9574999809265137,2.9750003814697266,-0.6700000762939453,3,-0.12333329518636071,-2.381814650859954,11.350000381469727,3.900025749353882,10.760000228881836,-4.87500298023507,10.760000228881836,-0.12333329518636071 7656,2002-09-27,11.109999656677246,11.979999542236328,11.0,11.970000267028807,1734000.0,-0.07416669527689612,1.2272738109945749,-1.7200012207031214,45.7627079832261,49.03685028640628,0.6887451540964484,0.8059158891187295,0.3578129808347583,5.662199649443259,16.0415776546459,1.0,0.0892173754729928,-0.7685003280639648,-2.0525936538996525,0.5155929977717228,-1.4105469909818087,-0.126453665146121,1.341948826960829,44.84845542383295,-10.578096317172857,0.6420466629178436,9,0.47500038146972656,0.5750002861022949,-0.0774996280670166,3.8650007247924805,0.5200004577636719,4,-0.03870381321236416,1.2962955113804941,12.0,-2.381814650859954,11.350000381469727,3.900025749353882,10.760000228881836,-0.03870381321236416 7657,2002-09-30,11.260000228881836,11.350000381469727,10.75,10.859999656677246,1611300.0,0.013501402055799083,1.068963702881572,-0.4651166143255097,41.72989041859512,47.882426600149785,0.40234019051954917,0.683890436084198,0.14407504786734293,5.369848022615759,15.553579683309875,0.6000003814697266,-0.042195506842464425,-0.6139997482299808,-1.9064946465916144,0.6784951501316527,-1.2602471974107985,0.032247700950836844,1.0670313388714998,53.93939604115479,3.534589082031566,0.6462474491808168,9,0.3249998092651367,0.4249997138977051,-0.10500049591064453,3.7150001525878906,0.6300001144409197,0,-0.04529309223046807,1.2272738109945749,11.109999656677246,1.2962955113804941,12.0,-2.381814650859954,11.350000381469727,-0.04529309223046807 7658,2002-10-01,11.460000038146973,11.489999771118164,10.949999809265137,11.239999771118164,1739700.0,0.0177619720426061,2.8571462631258067,0.549999880790881,38.75597947850582,45.234577858505304,0.11399720383714929,0.4975884643654176,-0.08867095674939307,5.0332825054092325,15.361133396249125,0.5399999618530273,-0.17403864001666847,-0.4064999580383297,-1.7071600602355836,0.8941601441589242,-1.0568300091369558,0.24383009306029635,0.7496096286747083,55.9054946639313,10.913482942026441,0.6503300510986266,10,0.034999847412109375,0.22499990463256836,-0.3750002384185791,3.515000343322754,0.5900001525878924,1,-0.05759160953011899,1.068963702881572,11.260000228881836,1.2272738109945749,11.109999656677246,1.2962955113804941,12.0,-0.05759160953011899 7659,2002-10-02,11.5,11.6899995803833,11.15999984741211,11.399999618530273,888600.0,0.0034903980558358416,1.208334326745027,0.4545466367849077,40.894035081957576,43.795453381911514,-0.13103922398870438,0.4491111991231307,-0.12777767395515482,4.856361336656146,15.262187673964597,0.5299997329711914,-0.2268734674897832,-0.3465000152587887,-1.6572534642854198,0.9642534337678423,-1.0018767397721042,0.3088767092545268,0.5992330799459253,59.05509682419058,17.299498970501567,0.6553767245133152,10,-0.28999996185302734,0.18499994277954102,-0.3625001907348633,3.4750003814697266,0.3599996566772443,2,-0.021739130434782594,2.8571462631258067,11.460000038146973,1.068963702881572,11.260000228881836,1.2272738109945749,11.109999656677246,-0.021739130434782594 7660,2002-10-03,10.880000114440918,11.75,10.850000381469727,11.5,1402800.0,-0.05391303352687671,-1.6470602259929792,-6.19997520456236,34.93789047523636,42.195960457621254,0.3291865855317546,1.0388913567314972,0.45691530349040477,5.328057841693543,15.143893198740276,0.8999996185302734,-0.3042560870697546,-0.9134999275207516,-2.2922907261902736,0.46529087114877044,-1.6028953268555117,-0.22410452818599147,1.115478973841796,10.56911892865893,-24.119033458773465,0.6893953993347607,10,0.315000057220459,0.804999828338623,0.39999985694885254,4.095000267028809,0.36999988555908203,3,-0.0027573283690845996,1.208334326745027,11.5,2.8571462631258067,11.460000038146973,1.068963702881572,11.260000228881836,-0.0027573283690845996 7661,2002-10-04,10.600000381469727,10.899999618530273,10.420000076293944,10.899999618530273,1132400.0,-0.025735269303862496,2.2000050862759677,0.48386982650815163,35.714290039339815,41.46568680988759,0.5616478473575217,1.288887401733568,0.6876327859583355,5.4677973899781485,15.206159825115078,0.4799995422363299,-0.5054718515186991,-1.1324996948242188,-2.6107186521557466,0.3457192625073091,-1.8716091734899827,-0.3933902161584548,1.2979499546495692,13.533858308368213,-19.636279671964882,0.7391094786657635,10,0.5949997901916504,1.0849995613098145,0.679999589920044,4.375,0.7399997711181641,4,0.06886787886465262,-1.6470602259929792,10.880000114440918,1.208334326745027,11.5,2.8571462631258067,11.460000038146973,0.06886787886465262 7662,2002-10-07,9.869999885559082,10.600000381469727,9.869999885559082,10.600000381469727,1427400.0,-0.06886796883392443,1.0,2.433341174675432,33.4323898098844,40.838123434307356,1.2875219784150733,1.9752435585085202,1.3765831313303796,6.077895304305956,15.16684092673074,0.7300004959106445,-0.6519509525368825,-1.7705001831054688,-3.4674630607388544,-0.07353730547208315,-2.6189816219221616,-0.922018744288776,1.9362734235266004,0.0,-34.719950828285604,0.848481438816693,10,1.075000286102295,1.565000057220459,1.4100000858306885,5.1050004959106445,1.5,0,0.17831816102216114,2.2000050862759677,10.600000381469727,-1.6470602259929792,10.880000114440918,1.208334326745027,11.5,0.17831816102216114 7663,2002-10-08,9.359999656677246,10.260000228881836,9.199999809265137,9.960000038146973,2543400.0,-0.05167175631157028,-1.3043485472016918,0.8219177724273347,24.622355102747605,38.58645698284477,1.7634984325496301,2.371334641830721,1.8258654411355053,6.468919533182536,15.963787033391826,1.0600004196166992,-0.7325614632450588,-2.1310003757476803,-4.073802503267453,-0.18819824822790743,-3.1024014395075667,-1.1595993119877939,2.291371778526308,6.274503350762509,-22.749516339592773,0.9714010637598866,10,1.2500004768371582,1.7400002479553223,1.9200003147125244,5.510000228881836,2.2400007247924805,1,0.27029922857322486,1.0,9.869999885559082,2.2000050862759677,10.600000381469727,-1.6470602259929792,10.880000114440918,0.27029922857322486 7664,2002-10-09,8.649999618530272,9.100000381469727,8.510000228881836,9.100000381469727,2258400.0,-0.07585470771256642,1.6222184546263723,0.7500007947280947,24.21991076273109,35.56327212802488,2.2911670110358404,2.897530656992396,2.425348024396653,7.05939722032333,17.55137983369586,0.8499994277954102,-0.7497328613439471,-2.6300004005432154,-4.840406562359213,-0.41959423872721757,-3.7352034814512134,-1.5247973196352174,2.7562346540794405,4.320969121553987,-25.654175987218004,1.1052030809079987,10,1.5950002670288104,2.1050004959106463,2.630000352859499,6.200000762939455,3.3800001144409215,2,0.3930636673001715,-1.3043485472016918,9.359999656677246,1.0,9.869999885559082,2.2000050862759677,10.600000381469727,0.3930636673001715 7665,2002-10-10,9.239999771118164,9.399999618530273,8.25,8.550000190734862,2143100.0,0.06820811313378305,1.2772286015630827,-1.5333298012122218,34.25926075823283,34.28511132524784,1.4175603657885336,2.153301984353737,1.7229600616638123,6.349058387990333,18.899151984478742,1.1499996185302734,-0.7382911145912612,-1.8720002174377441,-4.169033681931751,0.42503324705626255,-3.0205169496847475,-0.7234834851907408,1.8186864162442031,37.35848730677296,3.7542621401013108,1.148516732247003,10,0.7600002288818359,1.385000228881836,2.0975003242492676,5.185000419616699,3.310000419616701,3,0.28354977818814664,1.6222184546263723,8.649999618530272,-1.3043485472016918,9.359999656677246,1.0,9.869999885559082,0.28354977818814664 7666,2002-10-11,9.1899995803833,9.329999923706056,9.109999656677246,9.25,2525000.0,-0.005411276187598069,-1.0000000000000162,-0.08695718276142764,36.93843311499328,33.75272718040319,1.3036609817496085,2.021027027004642,1.7911392161596567,6.277047773123922,20.319759417020556,0.22000026702881037,-0.8127895086273664,-1.7405004024505608,-4.0429339219953455,0.5619331170942239,-2.891717162222953,-0.5892836426781685,1.4754705407483346,39.99997565087247,2.056432530008415,1.1512167597723928,10,0.8100004196166992,1.4350004196166992,2.2975003719329834,4.9800004959106445,2.820000648498535,4,0.22415674795175344,1.2772286015630827,9.239999771118164,1.6222184546263723,8.649999618530272,-1.3043485472016918,9.359999656677246,0.22415674795175344 7667,2002-10-14,9.0,9.050000190734863,8.649999618530272,8.699999809265138,2234400.0,-0.020674601638597245,1.0000000000000089,-4.99996821107841,35.80645151366555,33.4250018509765,1.2732634121820432,2.048262380530616,2.0281107783271928,6.33646582310751,21.797403219681566,0.5399999618530291,-1.0040699984464467,-1.7605000019073493,-4.1077313683314856,0.5867313645167869,-2.9341156851194174,-0.5868843186952812,1.3273043041732056,37.313428586882566,-3.2591440249671564,1.1736156832120677,10,1.0,1.625,2.174999952316284,5.024999618530273,3.479999542236328,0,0.26000001695421004,-1.0000000000000162,9.1899995803833,1.2772286015630827,9.239999771118164,1.6222184546263723,8.649999618530272,0.26000001695421004 7668,2002-10-15,8.880000114440918,9.199999809265137,8.800000190734863,9.199999809265137,2666300.0,-0.013333320617675781,1.5,-1.066664971246744,28.446770913967782,32.041972498977636,1.1050066230165108,2.0181296411027105,2.2110980441656025,6.315717476251024,22.95975449517474,0.39999961853027344,-1.1000971306193357,-1.719499874114991,-4.120977495548807,0.6819777473188253,-2.920238684831899,-0.5187610633980828,1.156481587148038,54.78263681913851,13.984804065558421,1.2007388107169086,10,1.119999885559082,1.744999885559082,2.294999837875366,4.470000267028809,3.6800003051757812,1,0.28040537601670223,1.0000000000000089,9.0,-1.0000000000000162,9.1899995803833,1.2772286015630827,9.239999771118164,0.28040537601670223 7669,2002-10-16,8.189999580383299,8.800000190734863,8.170000076293945,8.800000190734863,2413600.0,-0.07770276184293279,1.0655720789453935,1.9062537252938567,16.984406519692882,30.04714094836169,1.4260738371542487,2.47842304275483,2.946728243842598,6.857931833631213,24.375998277610247,0.7100000381469727,-1.2081607492590987,-2.1830003738403345,-4.596856237265179,0.23085548958450985,-3.389928305552756,-0.9760724421279132,1.5963746829832033,1.6259765473563934,-30.735298597680476,1.2069279317124222,10,1.3450002670288104,2.3950004577636737,2.8950004577636737,4.815000534057619,5.230000495910646,2,0.4163615355065544,1.5,8.880000114440918,1.0000000000000089,9.0,-1.0000000000000162,9.1899995803833,0.4163615355065544 7670,2002-10-17,9.199999809265137,9.25,8.25,8.25,1643400.0,0.12332115758601403,-1.1052635805759592,-1.5573751782274763,33.786082964142196,29.832895717784176,0.17064996536459276,1.3053745008536346,1.971501088696538,5.703240804996938,25.630727195248713,1.060000419616701,-1.303433233916909,-1.0270001411437981,-3.347364276465459,1.293363994177863,-2.1871822088046287,0.13318192651703242,0.32775458416975667,88.79309210850829,55.61497179263344,1.1601820676608308,10,0.18500041961669922,1.385000228881836,2.1475002765655518,3.744999885559082,4.420000076293945,3,0.30760869373671285,1.0655720789453935,8.189999580383299,1.5,8.880000114440918,1.0000000000000089,9.0,0.30760869373671285 7671,2002-10-18,9.5,9.5,8.850000381469727,8.899999618530273,2436400.0,0.0326087170602698,1.1666640175730276,0.631579475719949,35.43046388985381,30.054903948891887,-0.33726104692827796,0.9119393701132612,1.7011279496881642,5.263296153558169,25.94972730026772,0.6499996185302734,-1.4308238465551035,-0.6379999637603753,-2.9246074994439297,1.64860757192318,-1.7813037316021525,0.505303804081402,-1.3299999237060547,100.0,66.57921448093094,1.1433037678417777,10,-0.2849998474121094,1.054999828338623,2.015000104904175,3.375,4.279999732971193,4,0.3210526516563015,-1.1052635805759592,9.199999809265137,1.0655720789453935,8.189999580383299,1.5,8.880000114440918,0.3210526516563015 7672,2002-10-21,10.399999618530273,10.460000038146973,9.25,9.43000030517578,3019300.0,0.094736801950555,1.220183245431988,1.6166644944098856,42.136496249046516,32.00091963181399,-1.2898114266609717,-0.017300447769146743,0.817645861886021,4.223971372923501,25.43424079721931,1.2100000381469727,-1.451416737632961,0.2799996852874749,-1.9916102734945333,2.551609644069483,-0.8558052941035292,1.415804664678479,-2.203399543762208,97.37989429623623,64.04369895574526,1.135804979391004,10,-1.0849995613098145,0.08500051498413086,1.2525005340576172,2.3200006484985334,3.270000457763672,0,0.1548077566736572,1.1666640175730276,9.5,-1.1052635805759592,9.199999809265137,1.0655720789453935,8.189999580383299,0.1548077566736572 7673,2002-10-22,10.119999885559082,10.75,9.920000076293944,10.40999984741211,1294200.0,-0.026923052234761657,-1.4057983433699481,-0.29896924447310874,40.11461306306917,33.76699766518489,-0.9953389435363693,0.22376627437589747,1.1083486421090285,4.367990155837276,24.458598166864437,0.8299999237060565,-1.4745993874261334,0.03199996948242223,-2.219592480906872,2.2835924198717166,-1.0937962557122258,1.1577961946770703,-1.8328638122558605,75.58139019105276,43.61896834783103,1.1257962251946474,10,-0.6599998474121094,0.36500024795532227,1.5800001621246338,2.3249998092651367,3.369999885559082,1,0.23320154973962892,1.220183245431988,10.399999618530273,1.1666640175730276,9.5,-1.1052635805759592,9.199999809265137,0.23320154973962892 7674,2002-10-23,10.699999809265137,10.699999809265137,10.100000381469727,10.149999618530273,895300.0,0.05731224607360885,1.1818153444410344,-1.8965526313193264,48.70316792994149,35.37187623981918,-1.4013305038794464,-0.4294447336782419,0.5450449293219997,3.660867326696671,24.62867629036395,0.5999994277954102,-1.405527194205277,0.6444999217987064,-1.548392872278745,2.837392715876158,-0.4519464752400193,1.7409463188374321,-2.265091900360108,97.99999237060547,60.71530423680311,1.096446397038726,10,-1.239999771118164,-0.21499967575073242,1.1000001430511475,1.744999885559082,3.1100006103515625,2,0.17383183584180872,-1.4057983433699481,10.119999885559082,1.220183245431988,10.399999618530273,1.1666640175730276,9.5,0.17383183584180872 7675,2002-10-24,10.520000457763672,10.890000343322754,10.449999809265137,10.800000190734863,1134600.0,-0.016822369599072684,-1.0952355002123055,-0.5090902470362414,49.41520524911255,36.75818425472132,-1.1406167908485614,-0.38578783200241773,0.7380588652032642,3.711406508472141,25.087702606824692,0.4400005340576172,-1.2270263176218208,0.5385005474090576,-1.4702623339850547,2.54726342880317,-0.46588089328799853,1.5428819881061138,-1.9461870233929446,81.8627503687307,39.85637359819969,1.004381440697056,10,-0.9900002479553223,-0.1250004768371582,1.2799994945526123,1.9099998474121094,2.8999996185302734,3,0.2756653509829554,1.1818153444410344,10.699999809265137,-1.4057983433699481,10.119999885559082,1.220183245431988,10.399999618530273,0.2756653509829554 7676,2002-10-25,10.68000030517578,10.739999771118164,10.149999618530273,10.579999923706056,911100.0,0.015209110308928686,4.36365449138656,-0.3571445601343193,56.45933400065188,39.05294897549758,-1.1924298049619235,-0.6109791052693776,0.569989835113974,3.426672060147375,25.311909589536153,0.5900001525878906,-0.9707854446657738,0.7200003623962381,-1.2466695797792013,2.6866703045716775,-0.2633346086914816,1.7033353334839578,-1.9208919180888895,87.19512230579782,38.22801712027561,0.98333497108772,10,-1.1500000953674299,-0.5700001716613752,1.1199996471405047,1.7500000000000018,2.409999847412111,4,0.2752808517204357,-1.0952355002123055,10.520000457763672,1.1818153444410344,10.699999809265137,-1.4057983433699481,10.119999885559082,0.2752808517204357 7677,2002-10-28,10.75,10.970000267028807,10.579999923706056,10.890000343322754,870100.0,0.00655427835430844,1.6000006357824805,-1.3999980926586928,61.921102820668125,42.772319187353176,-1.1042055260197916,-0.760117392198719,0.49385750672965045,3.2389023781360464,25.22375222562826,0.39000034332275035,-0.8312238938627416,0.8155000686645515,-1.0925493611700077,2.7235494984991107,-0.1385246462527281,1.769524783581831,-1.8204202564142413,79.0475974223552,23.660653062047473,0.9540247149172794,10,-1.179999828338623,-0.6549997329711914,1.1524999141693115,1.4099998474121112,1.7799997329711932,0,0.28186044027639,4.36365449138656,10.68000030517578,-1.0952355002123055,10.520000457763672,1.1818153444410344,10.699999809265137,0.28186044027639 7678,2002-10-29,10.800000190734863,10.899999618530273,10.380000114440918,10.890000343322754,827100.0,0.004651180533475685,8.454647916630542,0.6428566562898073,70.79304581308313,48.751056886618755,-0.9534809730254885,-0.9086872085356408,0.43850163399009645,3.073101416356536,25.39389325956536,0.5199995040893555,-0.7052955332841044,0.8985002517700202,-0.9191477432178452,2.7161482467578857,-0.01032374572391248,1.807324249263953,-1.6663783948048003,80.45975877517525,17.844415268153554,0.9088239974939324,10,-1.190000057220459,-0.7049999237060547,0.9824998378753662,1.0749998092651367,2.1499996185302717,1,0.2657407254512094,1.6000006357824805,10.75,4.36365449138656,10.68000030517578,-1.0952355002123055,10.520000457763672,0.2657407254512094 7679,2002-10-30,11.25,11.25,10.65999984741211,10.899999618530273,995000.0,0.04166664827017175,2.3714257687969003,-3.8888865341414824,69.98012640832891,52.77261726930618,-1.0323332921230932,-1.452865893991362,0.0024494290149519315,2.506187189326532,25.684947849066457,0.5900001525878906,-0.5293395788615047,1.3610000610351562,-0.4132831940748929,3.1352833161452054,0.4738584334801317,2.248141688590181,-1.9327403569600623,100.0,32.77748726920974,0.8871416275550246,10,-1.1999998092651367,-1.1549997329711914,0.434999942779541,0.5799999237060547,1.6000003814697266,2,0.19911109076605893,8.454647916630542,10.800000190734863,1.6000006357824805,10.75,4.36365449138656,10.68000030517578,0.19911109076605893 7680,2002-10-31,10.850000381469727,11.199999809265137,10.739999771118164,11.149999618530273,995000.0,-0.03555552164713538,1.3000023841880648,-0.8571397431076669,65.42752188000821,56.10562371265666,-0.4175803827511526,-1.112254904077254,0.419450928546361,2.794062398208137,25.687297124566104,0.5100002288818359,-0.29282617439137937,0.962500429153442,-0.8083025753130357,2.73330343361992,0.07709892692020404,1.84790193138668,-1.300811895594581,63.63641092598276,-6.739185391339959,0.8854015022332385,10,-0.6000003814697266,-0.755000114440918,0.8199994564056396,0.8749995231628418,2.049999237060547,3,0.2728110538320567,2.3714257687969003,11.25,8.454647916630542,10.800000190734863,1.6000006357824805,10.75,0.2728110538320567 7681,2002-11-01,11.329999923706055,11.420000076293945,10.899999618530273,10.949999809265137,967300.0,0.044239587590807705,-1.1666663355300935,-1.2666702694454688,70.54674317592823,59.26231781564351,-0.6824639360203761,-1.6177009680665115,-0.06792221716533042,2.189540203162359,25.188960646264704,0.5699996948242188,0.11568826035848367,1.4059999942779537,-0.45446315814930927,3.2664631467052168,0.47576841806432135,2.336231570491586,-1.576714056135927,91.34613885681955,16.09488916349089,0.930231576213632,11,-0.6599998474121094,-1.255000114440918,0.30500006675720215,0.33500003814697266,1.8500003814697248,4,0.1844660341272315,1.3000023841880648,10.850000381469727,2.3714257687969003,11.25,8.454647916630542,10.800000190734863,0.1844660341272315 7682,2002-11-04,11.630000114440918,11.68000030517578,11.350000381469727,11.399999618530273,1644700.0,0.02647839300573729,-1.0000057798623707,0.6052642806411701,73.50427963498879,62.972280768079024,-0.8824378971774003,-1.8752297534969529,-0.39130474489164335,1.7662960432356325,24.25934081736762,0.3500003814697248,0.36532985385680306,1.618000173568726,-0.3921805205117508,3.6281808676492027,0.6129098265284867,2.623090520608965,-1.6433742576494552,96.15383204624013,17.556931148250797,1.0050903470402384,11,-0.7399997711181641,-1.6700000762939453,0.004999876022338867,-0.059999942779541016,1.619999885559082,0,0.12553740531215452,-1.1666663355300935,11.329999923706055,1.3000023841880648,10.850000381469727,2.3714257687969003,11.25,0.12553740531215452 7683,2002-11-05,11.890000343322756,11.9399995803833,11.609999656677244,11.800000190734865,1612100.0,0.022355995384642835,2.4737085148674716,0.3913041675477769,84.1328598978055,66.90891320895281,-0.9666089860231768,-2.040592543316528,-0.6882671390751547,1.383791531662789,22.881896538533457,0.32999992370605646,0.610571376437143,1.751500368118288,-0.3994192137227284,3.9024199499593033,0.6760405771977798,2.826960159038796,-1.6324345747898015,96.09380878974993,7.440021091280542,1.0754597909205077,11,-0.8450007438659686,-1.8350005149841326,-0.25500035285949885,-0.4000005722045916,1.7599992752075178,1,0.05382669227657777,-1.0000057798623707,11.630000114440918,-1.1666663355300935,11.329999923706055,1.3000023841880648,10.850000381469727,0.05382669227657777 7684,2002-11-06,12.050000190734865,12.09000015258789,11.630000114440918,11.81999969482422,1627400.0,0.013456673069144331,1.9677381644563328,2.555556732929259,81.18163852595686,70.43851690637995,-1.0224995061412336,-2.037264206668331,-0.8618878673306778,1.0835699106498407,21.031873122269335,0.46000003814697266,0.7653279493934573,1.7415001869201685,-0.4511123400344985,3.9341127138748355,0.6451939234428341,2.837806450397503,-1.489596336068848,97.03704069998275,8.05384263025175,1.0963062634773335,11,-0.930000305175783,-1.920000076293947,-0.46000027656555353,-1.050000190734865,1.319999694824217,2,0.07468876384103895,2.4737085148674716,11.890000343322756,-1.0000057798623707,11.630000114440918,-1.1666663355300935,11.329999923706055,0.07468876384103895 7685,2002-11-07,11.859999656677244,12.050000190734865,11.510000228881836,12.050000190734865,1403400.0,-0.015767678925325712,4.684194147467664,-0.8260874973566847,76.45740634262106,72.66052494437652,-0.6955782407366016,-1.7295928959222664,-0.6783254875002758,1.1305009483010657,19.45835626515034,0.5399999618530291,0.9703948608479465,1.4204996585845926,-0.8159495712624718,3.656948888431657,0.3022750436610604,2.538724273508125,-0.9936765424268525,80.67223590846639,-6.631659704403191,1.118224614923532,11,-0.62499952316284,-1.7299995422363263,-0.4124996662139875,-0.8599996566772443,1.9400005340576207,3,0.08347392524881792,1.9677381644563328,12.050000190734865,2.4737085148674716,11.890000343322756,-1.0000057798623707,11.630000114440918,0.08347392524881792 7686,2002-11-08,11.25,11.869999885559082,11.210000038146973,11.869999885559082,988300.0,-0.05143336208562288,1.1290321588267958,3.2631481202629518,60.19185557202187,72.46838636119361,0.004222876900723094,-1.0090865846652335,-0.08585352199192187,1.5994570440522775,17.647375141432782,0.6599998474121094,1.0543512735637108,0.7074999809265137,-1.4757654812360599,2.8907654430890872,-0.3841327501547731,1.7991327120078004,-0.1389414780821081,4.545449619451486,-78.11788407157661,1.091632731081287,11,-0.014999866485595703,-1.119999885559082,0.19000005722045898,-0.25,2.6499996185302734,4,0.14666663275824643,4.684194147467664,11.859999656677244,1.9677381644563328,12.050000190734865,2.4737085148674716,11.890000343322756,0.14666663275824643 7687,2002-11-11,11.34000015258789,11.550000190734865,10.960000038146973,11.260000228881836,801300.0,0.008000013563367991,1.3600006103515527,-0.12903215882679578,65.32664195579022,71.86100815482773,0.0075047269901098446,-0.9642277175619576,-0.17980178299275806,1.3722949378371982,15.430962533216007,0.5900001525878924,1.1554071258033876,0.6805001258850094,-1.4032464235176292,2.764246675287648,-0.361373148816309,1.7223734005863278,0.75,33.62832530587202,-47.868235666499295,1.041873274701319,11,0.034999847412109375,-1.2100000381469727,0.09999990463256836,-0.3400001525878906,2.5799999237060547,0,0.16225750686325902,1.1290321588267958,11.25,4.684194147467664,11.859999656677244,1.9677381644563328,12.050000190734865,0.16225750686325902 7688,2002-11-12,11.369999885559082,11.770000457763672,11.25,11.4399995803833,1772800.0,0.0026454790623917646,-2.3548474426102417,-0.8749970197649191,59.7667695226677,70.7261907230876,0.07471997832766242,-0.8412494914848718,-0.22186426242147306,1.209344035980937,13.29935524166395,0.5200004577636719,1.1975260635873433,0.5859998703002933,-1.3417849866021463,2.513784727202733,-0.37789255815092737,1.549892298751514,0.69740026473999,36.283168662771516,-41.34433612272028,0.9638924284512203,11,0.04500007629394531,-1.239999771118164,-0.17999982833862305,-0.36999988555908203,2.380000114440918,1,0.16534741718235946,1.3600006103515527,11.34000015258789,1.1290321588267958,11.25,4.684194147467664,11.859999656677244,0.16534741718235946 7689,2002-11-13,11.600000381469727,11.869999885559082,11.1899995803833,11.380000114440918,1693400.0,0.02022871576302876,-1.2666626400507353,-3.142874659400545,65.51724232429095,70.73615966134123,-0.11221216998649375,-0.8460605678886441,-0.4708525825219425,0.8580360775814935,10.667706831742125,0.6800003051757812,1.2095772788764378,0.6455003261566166,-0.8768452827977882,2.1678459351110213,-0.11567247832058491,1.406673130633818,0.4452517665863027,58.715619608241056,-17.61705508312768,0.7611728044772021,11,-0.10500049591064453,-1.4700002670288086,-0.7450003623962402,-0.6000003814697266,1.8999996185302734,2,0.17672406634876436,-2.3548474426102417,11.369999885559082,1.3600006103515527,11.34000015258789,1.1290321588267958,11.25,0.17672406634876436 7690,2002-11-14,12.029999732971193,12.0600004196167,11.399999618530273,11.399999618530273,1281000.0,0.03706890839317234,-1.095240257764497,2.863633408037739,67.99999694824143,70.45318785826493,-0.39920694515859445,-1.1100874361153217,-0.9165241315963346,0.3155027004606161,8.669950199762685,0.6600008010864258,1.1862256254845711,0.9339996814727805,-0.4182911773130513,2.2862905402586122,0.25785425207986457,1.6101451108656963,-1.0699996948242205,97.27266579622257,21.392248621057192,0.6761454293929162,11,-0.5049996376037615,-1.8999996185302752,-1.5299997329711932,-1.0299997329711932,1.6800003051757795,3,0.11138821133264765,-1.2666626400507353,11.600000381469727,-2.3548474426102417,11.369999885559082,1.3600006103515527,11.34000015258789,0.11138821133264765 7691,2002-11-15,12.550000190734865,12.550000190734865,11.899999618530273,11.899999618530273,1561200.0,0.043225309169249826,-1.0000000000000056,1.0317467525881656,71.42857467236176,70.22255397352859,-0.8134992479540486,-1.4649842076098079,-1.4426089161029179,-0.29375449155823397,7.1537799925640435,0.6500005722045916,1.1542950150551512,1.3015001296997095,0.021035134026782032,2.581965125372637,0.6612676318632467,1.9417326275361724,-1.5680001449584982,100.0,23.507305250778188,0.6402324978364634,11,-0.7950000762939471,-2.1900000572204608,-2.237500190734865,-1.550000190734865,1.0299997329711896,4,0.09960159211175323,-1.095240257764497,12.029999732971193,-1.2666626400507353,11.600000381469727,-2.3548474426102417,11.369999885559082,0.09960159211175323 7692,2002-11-18,12.010000228881836,12.5,11.890000343322756,12.5,1942900.0,-0.04302788475267816,1.489795680047949,-0.7538451380992534,62.89978834121858,67.86332380057448,-0.23906822750493362,-0.8413173981350006,-0.9115474131131265,0.1698676797282932,6.803695544387296,0.6599998474121094,1.1659159505905006,0.6810001373291019,-0.5771003340052321,1.939100608663436,0.051949901661934916,1.310050372996269,-0.9652801773071289,60.29413827149405,-15.048333025807395,0.6290502356671669,11,-0.25500011444091797,-1.6500000953674316,-1.697500228881836,-1.010000228881836,1.689999580383299,0,0.15736880546457765,-1.0000000000000056,12.550000190734865,-1.095240257764497,12.029999732971193,-1.2666626400507353,11.600000381469727,0.15736880546457765 7693,2002-11-19,12.479999542236328,12.579999923706055,11.960000038146973,12.050000190734865,1262600.0,0.03913399703558951,-1.0327876541318355,-0.8775501068504952,63.057322519352894,65.84951091095184,-0.6890341967758218,-1.1862666051728663,-1.4058403244762836,-0.38956090140051103,6.8110020225192995,0.619999885559082,1.1161483350144046,1.0329994678497307,-0.18985466548975793,2.2558536011892194,0.4215724011799864,1.644426534519475,-1.3750682850952156,92.80572972876548,19.732037638764425,0.6114270666697447,11,-0.7099995613098145,-2.104999542236328,-2.167499542236328,-1.9799995422363281,1.1500005722045898,1,0.11538466240997791,1.489795680047949,12.010000228881836,-1.0000000000000056,12.550000190734865,-1.095240257764497,12.029999732971193,0.11538466240997791 7694,2002-11-20,12.5600004196167,12.670000076293945,12.25,12.5,1155700.0,0.006410326948300238,2.0000034059829495,0.13953607001310808,69.4760809158922,65.07380808575974,-0.7700641246051596,-1.1802902636684127,-1.526469767029372,-0.5508115044717758,6.8610945081804005,0.4200000762939453,1.0207635156132877,1.020000314712524,-0.24580904635060818,2.2858096757756563,0.3870956341809588,1.6529049952440893,-1.3665650424816906,91.33861283239668,16.365975797858923,0.6329046805315657,11,-0.7450003623962402,-2.140000343322754,-2.247500419616699,-2.060000419616699,1.0899991989135742,2,0.09474518635562412,-1.0327876541318355,12.479999542236328,1.489795680047949,12.010000228881836,-1.0000000000000056,12.550000190734865,0.09474518635562412 7695,2002-11-21,13.420000076293945,13.600000381469727,12.68000030517578,12.75,2644900.0,0.06847130795744749,-1.2716066243909965,11.166589843439562,71.90775631044431,66.37557483447334,-1.548329982377819,-1.909806353675119,-2.4092381680231156,-1.4692033288298418,7.526862607602814,1.0399999618530273,0.866139061214561,1.7349999904632565,0.3071345183228029,3.16286546260371,1.0210672543930297,2.4489327265334833,-2.108439523226222,89.47366659881264,15.887588284603154,0.7139327360702269,11,-1.1399998664855957,-2.494999885559082,-3.3600001335144043,-2.9200000762939453,0.4799995422363281,3,0.00596124614390825,2.0000034059829495,12.5600004196167,-1.0327876541318355,12.479999542236328,1.489795680047949,12.010000228881836,0.00596124614390825 7696,2002-11-22,13.619999885559082,13.75,13.34000015258789,13.350000381469727,1359400.0,0.014903115359770513,-1.8275855265105052,0.4029842885732749,71.30620705147183,67.03997095621574,-1.53859022885813,-1.9797587449337684,-2.6372444690376007,-1.731176587783283,7.968247409344961,0.4099998474121094,0.7549825471401199,1.7879998207092278,0.19946730557911074,3.376532335839345,0.9937335631441684,2.5822660782742872,-2.079595349651159,93.010745245343,21.358999612472118,0.7942662575650588,11,-1.1500000953674316,-2.3199996948242188,-3.6349997520446777,-3.0349998474121094,0.9899997711181623,4,0.006607940774163712,-1.2716066243909965,13.420000076293945,2.0000034059829495,12.5600004196167,-1.0327876541318355,12.479999542236328,0.006607940774163712 7697,2002-11-25,13.779999732971193,14.09000015258789,13.25,13.630000114440918,1319200.0,0.011747419145117233,1.181817281063755,0.5555551630962748,70.67833168335837,68.25236675184803,-1.4707418614019083,-2.0038584812521343,-2.8104290998621693,-1.959714539101265,8.840671052100166,0.8400001525878906,0.6930142111986761,1.7964996814727794,0.070460557820482,3.5225388051250768,0.9334801196466298,2.659519243298929,-1.9744437413722213,85.44599047131665,16.188458143712168,0.8630195618261489,11,-1.1399998664855975,-2.109999656677248,-3.8949997425079363,-3.1949996948242205,0.6199998855590803,0,-0.014513774538514879,-1.8275855265105052,13.619999885559082,-1.2716066243909965,13.420000076293945,2.0000034059829495,12.5600004196167,-0.014513774538514879 7698,2002-11-26,13.670000076293945,13.989999771118164,13.449999809265135,13.449999809265135,1355500.0,-0.007982558694399233,-3.9090846038137625,1.4666721767989468,67.92035468248861,68.51937923609222,-1.1177169967227023,-1.757952366342062,-2.7054929221565747,-1.9183110706552107,9.542972095988013,0.5399999618530291,0.7755548514690815,1.5430000305175788,-0.24485478307740394,3.3308548441125616,0.6490726237200874,2.43692743731507,-1.5446219021565248,77.17391078999472,10.958125563790162,0.8939274067974916,11,-0.9250001907348633,-1.6649999618530273,-3.7699999809265137,-3.0850000381469727,1.4300003051757812,1,0.0021945671399969946,1.181817281063755,13.779999732971193,-1.8275855265105052,13.619999885559082,-1.2716066243909965,13.420000076293945,0.0021945671399969946 7699,2002-11-27,13.489999771118164,13.600000381469727,13.279999732971193,13.56999969482422,950800.0,-0.013167542368045182,3.5713954850751097,-0.36363557547673336,68.07095760969847,68.52726375403188,-0.7168061968409081,-1.4772730468633135,-2.5527396205846653,-1.8001874489685363,10.60909839628132,0.39000034332275213,0.8368971333935757,1.2509997367858894,-0.5855174009168191,3.087516874488598,0.332741167934536,2.1692583056372428,-1.0895745199976776,57.4467768510077,-6.653665287255166,0.9182585688513542,11,-0.4999995231628418,-1.3949995040893555,-3.5174996852874756,-2.9049997329711914,1.2100000381469709,2,0.010378083446857644,-3.9090846038137625,13.670000076293945,1.181817281063755,13.779999732971193,-1.8275855265105052,13.619999885559082,0.010378083446857644 7700,2002-11-29,13.8100004196167,13.880000114440918,13.3100004196167,13.449999809265135,559900.0,0.0237213234935445,1.279998779296875,-4.5000119209402465,80.33175660696254,69.51650619120974,-0.8468120696770498,-1.6486762971394828,-2.877487846426064,-2.165024703527365,11.835706391740649,0.5699996948242188,0.9518147570395001,1.423000383377076,-0.4192762030767039,3.2652769698308557,0.5018620901501851,2.3441386766039667,-1.1730346822907762,66.66670451087869,-4.761860200301271,0.92113829322689,11,-0.820000171661377,-1.6900005340576172,-3.8375003337860107,-3.2250003814697266,1.3099994659423828,4,-0.01158586504162229,3.5713954850751097,13.489999771118164,-3.9090846038137625,13.670000076293945,1.181817281063755,13.779999732971193,-0.01158586504162229 7701,2002-12-02,13.420000076293945,13.920000076293945,13.399999618530273,13.800000190734865,1500000.0,-0.028240429505619002,-1.4761865836517916,-1.0555540838384263,73.00884638333818,70.63973486255638,-0.3580800315021442,-1.15319507514819,-2.4697849446275377,-1.8286514924300885,13.431005223195672,0.5200004577636719,1.029124695449486,0.9285000324249264,-0.8983669527768186,2.7553670176266714,0.015066539824054814,1.841933525025798,-0.5796095208313474,20.23810064441124,-53.65979701930166,0.9134334926008721,12,-0.39499998092651367,-1.3000001907348633,-3.4574999809265137,-2.8350000381469727,1.8199996948242188,0,0.035767476863449055,1.279998779296875,13.8100004196167,3.5713954850751097,13.489999771118164,-3.9090846038137625,13.670000076293945,0.035767476863449055 7702,2002-12-03,13.09000015258789,13.489999771118164,12.899999618530273,13.420000076293945,1023000.0,-0.02459015810953613,1.5106426151005419,0.86842059032422,67.84232402089613,71.17140169606118,0.15782575584421998,-0.7464797870560123,-2.108788398999362,-1.5440440767829564,14.562409516622852,0.5900001525878906,1.0599806901327327,0.5255001068115241,-1.2728789533340592,2.3238791669571075,-0.3736894232612684,1.4246896368843167,1.0,17.43123921648229,-58.6955407826511,0.8991895300727918,12,0.07999992370605469,-0.8550000190734863,-3.2699999809265137,-2.505000114440918,2.1499996185302734,1,0.11611913570442933,-1.4761865836517916,13.420000076293945,1.279998779296875,13.8100004196167,3.5713954850751097,13.489999771118164,0.11611913570442933 7703,2002-12-04,12.529999732971193,13.010000228881836,12.529999732971193,13.0,1580300.0,-0.04278078022069276,-1.0425541412776467,1.4242435626968706,59.029118914285434,70.01062814032709,0.8109440014755247,-0.1434274167162659,-1.5236595280662666,-1.040657938216464,15.19346405976782,0.5600004196166974,1.0147476435313667,-0.06650028228759552,-1.836903440113769,1.7039028755385779,-0.9517018612006822,0.8187012966254912,1.5362004089355459,0.0,-75.0934772832757,0.8852015789130865,12,0.7800002098083478,-0.2949995994567889,-2.6974995136261004,-1.9449996948242205,2.3100004196166974,2,0.1492418136800433,1.5106426151005419,13.09000015258789,-1.4761865836517916,13.420000076293945,1.279998779296875,13.8100004196167,0.1492418136800433 7704,2002-12-05,12.949999809265135,13.100000381469727,12.649999618530273,12.699999809265135,733400.0,0.03351955987586841,-1.5714301284461927,-0.5319145914116624,58.94941482632923,68.57081241986987,0.5052115100108328,-0.5191623772715541,-1.9321529995986495,-1.5019923676060056,15.716759564838457,0.5700006484985334,1.0614471355630926,0.3084998130798322,-1.4491214832590806,2.066121109418745,-0.5703108350896233,1.1873104612492877,1.0547523162841816,30.215825363750977,-40.33417729020222,0.8788106481694562,12,0.3600001335144061,-0.5749998092651349,-3.0974996089935285,-2.3649997711181623,2.289999961853029,3,0.1660232126541319,-1.0425541412776467,12.529999732971193,1.5106426151005419,13.09000015258789,-1.4761865836517916,13.420000076293945,0.1660232126541319 7705,2002-12-06,12.850000381469727,12.890000343322756,12.579999923706055,12.600000381469727,792700.0,-0.007721963650058394,-1.1379271789745196,1.0,53.17796794240129,66.55656362997314,0.5764761871466373,-0.3596301597827516,-1.8425263642823495,-1.4460848153219121,16.400484538893323,0.36999988555908025,1.0764404961017302,0.1590003490447991,-1.5613166052059668,1.879317303295565,-0.7011581280805839,1.019158826170182,1.095761648376465,23.02162370216268,-41.99368931081824,0.8601584771253828,12,0.45999956130981445,-0.4350004196166992,-2.7775001525878906,-2.265000343322754,2.229999542236328,4,0.14396882279188028,-1.5714301284461927,12.949999809265135,-1.0425541412776467,12.529999732971193,1.5106426151005419,13.09000015258789,0.14396882279188028 7706,2002-12-09,12.899999618530273,12.989999771118164,12.65999984741211,12.800000190734865,700900.0,0.00389099109542812,1.357144560134332,0.3999977111816335,60.52008848655703,65.42786994143965,0.4622107674435618,-0.2947916165136899,-1.8738395019834577,-1.5278784272308208,17.60760355358994,0.3299999237060547,1.0613757720307557,0.1264996051788323,-1.4555479891633638,1.7085471995210284,-0.6645241919922658,0.9175234023499304,0.9891319194409185,38.541653214229896,-25.952587487644635,0.7910237971710978,12,0.3600001335144043,-0.4049997329711914,-2.727499485015869,-2.314999580383301,2.280000686645506,0,0.1720930490447361,-1.1379271789745196,12.850000381469727,-1.5714301284461927,12.949999809265135,-1.0425541412776467,12.529999732971193,0.1720930490447361 7707,2002-12-10,13.18000030517578,13.18000030517578,12.710000038146973,12.800000190734865,993900.0,0.021705480226782203,1.473684870965408,3.8000228883145937,58.66337381569728,64.39931651179617,0.09850899276219671,-0.45310724367618604,-2.1363508965491746,-1.829266811265514,18.927464002982457,0.4700002670288068,0.9646930946545282,0.3145002841949438,-1.12404392982266,1.7530444982125477,-0.40477182281385815,1.0337723912037458,0.6547659605954124,100.0,37.472329749176936,0.7192721070088024,12,0.044999599456788886,-0.6550002098083478,-2.8075003623962385,-2.595000267028807,1.72999954223633,1,0.1562973761945532,1.357144560134332,12.899999618530273,-1.1379271789745196,12.850000381469727,-1.5714301284461927,12.949999809265135,0.1562973761945532 7708,2002-12-11,13.25,13.43000030517578,12.949999809265135,13.100000381469727,806700.0,0.005311054112550506,-1.1333319204848726,0.39473571935883356,58.56078940574255,63.34263115580106,-0.04172037238788384,-0.39530814222134936,-2.194134883478693,-1.9056148376118784,20.519128992240557,0.48000049591064453,0.8553409147539739,0.29049997329711985,-0.9714362559533907,1.5524362025476304,-0.3404681413281345,0.9214680879223742,0.5325756044591916,78.82350301248768,19.11651318012676,0.6309681146252549,12,-0.02500009536743164,-0.7249999046325684,-2.8249998092651367,-2.6649999618530273,1.5299997329711932,2,0.1501886619711823,1.473684870965408,13.18000030517578,1.357144560134332,12.899999618530273,-1.1379271789745196,12.850000381469727,0.1501886619711823 7709,2002-12-12,13.649999618530273,13.75,13.25,13.25,1153000.0,0.030188650455114985,-1.5000023841880648,2.6666709052299633,53.22128237951647,60.33035624164039,-0.46560004701642477,-0.668106563787644,-2.578308417779237,-2.2929357649350806,22.196645597143917,0.5,0.7430813988921958,0.587999629974366,-0.5342837594297283,1.7102830193784602,0.026857935272317945,1.149141324676414,-1.1199998855590803,91.452959406081,34.04432072008249,0.5611416947020472,12,-0.4249997138977051,-1.1249995231628418,-3.0999999046325684,-3.064999580383301,0.8299999237060547,3,0.08717952874095003,-1.1333319204848726,13.25,1.473684870965408,13.18000030517578,1.357144560134332,12.899999618530273,0.08717952874095003 7710,2002-12-13,13.369999885559082,13.760000228881836,13.359999656677244,13.65999984741211,1271100.0,-0.02051280152353141,-1.5806453597654397,-0.7250005960470162,46.57534210783471,57.393300211028894,-0.2844958383523064,-0.2978405393447634,-2.2654224149734628,-2.0161272367264136,23.69969582401195,0.4000005722045916,0.6421990639250978,0.2409998893737786,-0.7770249699761891,1.2590247487237463,-0.26801254030120525,0.7500123190487624,-0.8156001472473129,64.5454356296069,11.15937833927871,0.5090124296749835,12,-0.22499990463256836,-0.8449997901916504,-2.744999885559082,-2.7849998474121094,1.0399999618530273,4,0.13986536286951412,-1.5000023841880648,13.649999618530273,-1.1333319204848726,13.25,1.473684870965408,13.18000030517578,0.13986536286951412 7711,2002-12-16,13.800000190734865,13.800000190734865,13.1899995803833,13.300000190734865,1195500.0,0.03216157882246695,1.440002441406257,-1.7241381578298316,50.25510787467357,55.43916508367084,-0.7318906249349251,-0.6634055608911051,-2.6478351562570364,-2.45180053641238,24.500750509904634,0.6100006103515643,0.559305357033768,0.6085001945495616,-0.4133304541118381,1.6303308432109613,0.09758487021886175,1.1194155188802615,-1.1973764328002936,100.0,48.57621176770083,0.5109153243307003,12,-0.6350002288818359,-1.2750000953674334,-3.117500066757204,-3.2150001525878924,0.19999980926513494,0,0.09275360255651033,-1.5806453597654397,13.369999885559082,-1.5000023841880648,13.649999618530273,-1.1333319204848726,13.25,0.09275360255651033 7712,2002-12-17,13.899999618530273,14.18000030517578,13.699999809265135,13.75,1798600.0,0.007246335247339086,-2.8400039672851016,0.2999992370605469,52.94117073161214,54.76272639670714,-0.7877487217411883,-0.647762108142313,-2.6745701672030187,-2.5481671254416334,25.535091979837354,0.48000049591064453,0.39070656145739235,0.6139996528625495,-0.2906177462468378,1.5186170519719369,0.16169095330785588,1.0663083524172432,-1.2255332746276846,77.23572571097182,27.86833800291702,0.4523086995546936,12,-0.5199995040893555,-1.3299994468688965,-3.2174994945526123,-3.314999580383301,-0.3499994277954084,1,0.09208638286141535,1.440002441406257,13.800000190734865,-1.5806453597654397,13.369999885559082,-1.5000023841880648,13.649999618530273,0.09208638286141535 7713,2002-12-18,13.920000076293945,14.109999656677244,13.800000190734865,13.800000190734865,1131200.0,0.0014388818929900182,-4.166662693019986,0.8000012715689772,55.73333740234376,54.40538446070876,-0.6591601461517733,-0.5843076896066499,-2.603121900346519,-2.570768414854273,26.519393728566897,0.30999946594237926,0.27448989357578846,0.5620000839233406,-0.3007640681468402,1.4247642359935213,0.13061800788825018,0.9933821599584309,-1.1250910154895006,73.73736984522564,24.343054416536788,0.43138207603509027,12,-0.5399999618530273,-1.2350001335144043,-3.1675000190734863,-3.3350000381469727,-0.14999961853027344,2,0.0711206728227074,-2.8400039672851016,13.899999618530273,1.440002441406257,13.800000190734865,-1.5806453597654397,13.369999885559082,0.0711206728227074 7714,2002-12-19,13.75,14.0,13.640000343322756,13.93000030517578,2880900.0,-0.012212649092111616,1.249999999999989,-1.500003973646782,49.16666070620124,53.95968365668653,-0.40649320926296895,-0.3379095370586995,-2.318874115362565,-2.424343052419216,27.302242496967192,0.3599996566772443,0.19832146141924412,0.3325000286102302,-0.45980176832310526,1.1248018255435657,-0.06365086985643842,0.7286509270768988,-0.8442836396458482,56.56565753869373,8.969688889725752,0.396150898466668,12,-0.3299999237060547,-1.065000057220459,-2.9774999618530273,-3.1649999618530273,-0.22999954223632812,3,0.0749090714888141,-4.166662693019986,13.920000076293945,-2.8400039672851016,13.899999618530273,1.440002441406257,13.800000190734865,0.0749090714888141 7715,2002-12-20,13.5,14.100000381469727,13.5,13.649999618530273,3093500.0,-0.018181818181818188,-7.00002543137978,0.8333298012122322,51.15606856754772,52.91923699901883,-0.061010336077451655,-0.08601908674487291,-1.974196266620602,-2.202804265932315,26.919680407698593,0.6000003814697266,0.20948022026841429,0.07850003242492676,-0.7146622138790732,0.8716622787289268,-0.31808109072707325,0.47508115557692676,-0.49234092406011776,31.313150773872483,-18.92782452392486,0.3965811231519998,12,-0.05499982833862305,-0.7100000381469727,-2.6875,-2.9149999618530273,-0.07999992370605469,4,0.07259255868417247,1.249999999999989,13.75,-4.166662693019986,13.920000076293945,-2.8400039672851016,13.899999618530273,0.07259255868417247 7716,2002-12-23,13.710000038146973,13.93000030517578,13.5,13.600000381469727,1344500.0,0.015555558381257217,-1.774191762110867,-0.7333329094770037,59.281437638679,52.987910757127906,-0.16095481866627104,-0.30454500664095896,-2.083514282887709,-2.374229335510938,26.36427293661493,0.4300003051757795,0.19950330478815737,0.28400006294250524,-0.5149044803938629,1.0829046062788734,-0.11545220872567796,0.6834523346106884,-0.6085536638682179,30.88234469140243,-22.537715567025266,0.3994522716681837,12,-0.14499998092651545,-0.6749997138977051,-2.882499933242798,-3.125,0.0900001525878924,0,0.05105760811943427,-7.00002543137978,13.5,1.249999999999989,13.75,-4.166662693019986,13.920000076293945,0.05105760811943427 7717,2002-12-24,13.579999923706055,13.649999618530273,13.399999618530273,13.399999618530273,656700.0,-0.009482138153114716,-1.7777730682829653,1.6363715179941565,68.04124724917291,54.0412949619535,0.03548369245865146,-0.20058049239295883,-1.8461417225867667,-2.190849787884698,25.360315700523927,0.3100004196166992,0.23679952928142356,0.1639999389648441,-0.6211357032123672,0.9491355811420554,-0.22856788212376067,0.5565677600534489,-0.39226923495553834,25.352154296436947,-33.38659187234367,0.3925678210886055,12,0.10500001907348633,-0.5449995994567871,-2.5224997997283936,-2.994999885559082,0.39999961853027344,1,0.030927840843413268,-1.774191762110867,13.710000038146973,-7.00002543137978,13.5,1.249999999999989,13.75,0.030927840843413268 7718,2002-12-26,13.699999809265135,13.789999961853027,13.520000457763672,13.619999885559082,885200.0,0.008836515922920007,1.0769174338847523,0.44444326707073145,64.36782323181022,55.27979950109725,-0.015612730353547377,-0.33541451311987025,-1.8512924190528768,-2.248087278726528,24.38397763823521,0.26999950408935547,0.2421590547319621,0.28249983787536515,-0.5047906847804953,1.0697903605312256,-0.11114542345256595,0.6761450992032962,-0.4328875512005972,42.857123394422665,-18.684485964574883,0.3936452613279305,12,-0.014999866485593927,-0.629999637603758,-2.642499685287474,-3.1149997711181623,-0.14999961853026988,3,-0.010948877417416236,-1.7777730682829653,13.579999923706055,-1.774191762110867,13.710000038146973,-7.00002543137978,13.5,-0.010948877417416236 7719,2002-12-27,13.630000114440918,13.729999542236328,13.510000228881836,13.600000381469727,630200.0,-0.00510946684662561,-1.0952311751536097,0.3749970197649274,65.11627992939852,57.33990370349323,0.05727474518945286,-0.2681360411627445,-1.6426448134453775,-2.120364215628628,23.700516129890598,0.2199993133544922,0.2405336114958896,0.20550012588500977,-0.586977046767446,0.9979772985374655,-0.19073846044121723,0.6017387122112368,-0.2898568126074803,32.85717789003875,-32.170747577983754,0.3962385863262279,12,0.05499982833862305,-0.41499996185302734,-2.557500123977661,-3.0450000762939453,-0.1400003433227539,4,0.01027148511718834,1.0769174338847523,13.699999809265135,-1.7777730682829653,13.579999923706055,-1.774191762110867,13.710000038146973,0.01027148511718834 7720,2002-12-30,13.649999618530273,13.68000030517578,13.449999809265135,13.550000190734865,704400.0,0.0014673150345880792,1.874991804402441,3.3333439298088865,64.70588675282401,58.9455458010655,0.09070910800973664,-0.3169892091859303,-1.5534656988837767,-2.093594047526393,22.628783898205125,0.23000049591064453,0.23755785733321133,0.23349967002868688,-0.5457111070144016,1.0127104470717754,-0.15610571849285648,0.6231050585502302,-0.24266775642944793,47.1697502096283,-20.332408873203057,0.3896053885215438,12,0.1400003433227539,-0.2949995994567871,-2.5324995517730713,-3.064999580383301,-0.3499994277954084,0,-0.00952374830766467,-1.0952311751536097,13.630000114440918,1.0769174338847523,13.699999809265135,-1.7777730682829653,13.579999923706055,-0.00952374830766467 7721,2002-12-31,13.899999618530273,13.9399995803833,13.600000381469727,13.619999885559082,639400.0,0.018315018826859042,-1.125003352774458,2.8000133515168772,64.28570887939424,60.20605003970796,-0.16049165163896184,-0.5577828649935803,-1.6988024142629374,-2.2995262951018276,21.618413353155365,0.3399991989135742,0.24086981273281083,0.45949969291686976,-0.3491762253244559,1.2681756111581954,0.055161733796206036,0.8638376520375335,-0.4499998092651385,92.59259913356917,27.994926982950616,0.4043379591206631,12,-0.14499998092651367,-0.5449995994567871,-2.297499418258667,-3.0149993896484375,-0.8999996185302734,1,-0.034532342115782155,1.874991804402441,13.649999618530273,-1.0952311751536097,13.630000114440918,1.0769174338847523,13.699999809265135,-0.034532342115782155 7722,2003-01-02,14.609999656677244,14.609999656677244,14.0,14.0,1492800.0,0.05107914083684295,1.0000000000000058,2.1785722800671596,71.51898944288199,61.96001137754554,-0.8484057448725348,-1.2101127596828132,-2.3227450918051193,-2.9728579422546684,21.934085118376693,0.7100000381469709,0.3162194149553841,1.0934997558593729,0.14919225420567805,2.0378072575130677,0.6213460050325263,1.5656535066862194,-1.1599998474121094,100.0,35.66503180458723,0.4721537508268474,1,-0.6050000190734846,-1.0399999618530256,-2.7249996662139875,-3.6499996185302717,-1.2599992752075178,3,-0.055441443188000594,-1.125003352774458,13.899999618530273,1.874991804402441,13.649999618530273,-1.0952311751536097,13.630000114440918,-0.055441443188000594 7723,2003-01-03,14.399999618530273,14.720000267028807,14.300000190734865,14.550000190734865,1053300.0,-0.014373719581231792,-1.4000043596611493,-0.24590271578457318,62.62626554537663,63.4555230263428,-0.629339153222146,-0.8989220791543264,-2.0183269861926867,-2.7284754341645048,23.00002022624077,0.42000007629394176,0.342627386257627,0.7899997234344482,-0.11241788504137062,1.692417331910267,0.3387909191965388,1.2412085276723577,-0.8339998245239268,74.80310762548712,13.32425507615931,0.4512088042379095,1,-0.3399996757507324,-0.7749996185302734,-2.244999647140503,-3.2699995040893555,-1.2599992752075178,4,-0.02916667273751028,1.0000000000000058,14.609999656677244,-1.125003352774458,13.899999618530273,1.874991804402441,13.649999618530273,-0.02916667273751028 7724,2003-01-06,15.100000381469727,15.229999542236328,14.300000190734865,14.300000190734865,2118900.0,0.0486111653807737,-1.3249978244309903,-5.33331425991969,75.51622891894702,66.16220750983162,-1.2490553569145675,-1.5068483952719944,-2.6325269074046425,-3.390153224673025,24.208823610756525,0.9299993515014631,0.368419274705877,1.3825004577636726,0.3141446596979236,2.4508562558294216,0.8483225587307981,1.916678356796547,-1.3955205307006846,92.69667526580997,30.300124960479835,0.5341778990328747,1,-0.7850008010864258,-1.2200007438659668,-2.7250003814697266,-3.9700002670288086,-2.4900007247924822,0,-0.10264901666075288,-1.4000043596611493,14.399999618530273,1.0000000000000058,14.609999656677244,-1.125003352774458,13.899999618530273,-0.10264901666075288 7725,2003-01-07,14.699999809265135,15.109999656677244,14.449999809265135,15.109999656677244,1459000.0,-0.02649010345029268,2.219512648982592,-0.5124996870756907,63.392849033383115,66.61903099813208,-0.7386062511519143,-1.013085615518472,-2.143801702689071,-2.954724621861997,25.614407077270496,0.6599998474121094,0.3734002819447042,0.8899999141693105,-0.18244934397910484,1.9624491723177258,0.3537752850951037,1.4262245432435172,-0.7819472016906737,67.48466221774433,9.438021188565713,0.5362246290742073,1,-0.38500022888183416,-0.8200001716613752,-2.1574995517730695,-3.569999694824217,-2.210000038146971,1,-0.08231292883312358,-1.3249978244309903,15.100000381469727,-1.4000043596611493,14.399999618530273,1.0000000000000058,14.609999656677244,-0.08231292883312358 7726,2003-01-08,15.119999885559082,15.199999809265135,14.699999809265135,14.699999809265135,1203700.0,0.02857143413221186,-1.3809519484470805,-1.0243908112282443,66.57608491430281,66.4562351831465,-1.0477459746827211,-1.3262381770482232,-2.4735254616263287,-3.347991066575034,26.988222567415004,0.5,0.43574373579247627,1.198999977111816,0.06532596696662374,2.3326739872570084,0.6321629720392199,1.7658369821844122,-1.01827470713196,91.05693515322373,33.97369422995821,0.5668370050725959,1,-0.7800002098083496,-1.2400002479553223,-2.56499981880188,-3.989999771118164,-2.0199995040893555,2,-0.12037035109785121,2.219512648982592,14.699999809265135,-1.3249978244309903,15.100000381469727,-1.4000043596611493,14.399999618530273,-0.12037035109785121 7727,2003-01-09,15.239999771118164,15.25,15.0,15.079999923706055,1238700.0,0.007936500427734305,1.7777730682829653,0.380951948447099,67.46031025189613,66.79984485204494,-1.0141619321567905,-1.3533837793374346,-2.502249963211929,-3.4396494366250945,28.18753620424781,0.25,0.519280514167157,1.21599988937378,-0.005154004265738976,2.437153783013299,0.6054229425540196,1.8265768361935404,-0.9803161817577539,98.94734411688233,42.15435264603109,0.6105769468197598,1,-0.8899998664855957,-1.3499999046325684,-2.6674997806549072,-4.109999656677246,-2.3099994659423846,3,-0.14698161448553715,-1.3809519484470805,15.119999885559082,2.219512648982592,14.699999809265135,-1.3249978244309903,15.100000381469727,-0.14698161448553715 7728,2003-01-10,15.239999771118164,15.350000381469727,15.0,15.229999542236328,1099800.0,0.0,2.043462396444061,0.06250149011754047,70.63711245429764,67.41327068814483,-0.8635518132788373,-1.2613225574930134,-2.410704580751897,-3.4108605173111783,29.15217672114485,0.35000038146972656,0.5623161889128845,1.116499900817871,-0.16205643236514256,2.3950562340008847,0.4772217342263634,1.7557780674093788,-0.8218655560554193,89.52375329812307,31.351119494680155,0.6392781665915072,1,-0.8399996757507324,-1.299999713897705,-2.5374996662139893,-4.109999656677246,-3.239999771118164,4,-0.12401570984471,1.7777730682829653,15.239999771118164,-1.3809519484470805,15.119999885559082,2.219512648982592,14.699999809265135,-0.12401570984471 7729,2003-01-13,14.84000015258789,15.25,14.84000015258789,15.25,1279400.0,-0.02624669452346884,1.0,-40.99904634751097,67.81914988056246,67.75918881344911,-0.3060478099345243,-0.8090820471952007,-1.9364272011479144,-2.9770801482024574,29.583552232814913,0.4099998474121094,0.5861051210731816,0.6570002555847161,-0.6394093624207002,1.9534098735901324,0.008795446582007926,1.3052050645874242,-0.2541300275718896,43.333343929708,-17.483489042118578,0.648204809002708,1,-0.36499977111816406,-0.875,-2.067500114440918,-3.7100000381469727,-2.15000057220459,0,-0.11455524203405609,2.043462396444061,15.239999771118164,1.7777730682829653,15.239999771118164,-1.3809519484470805,15.119999885559082,-0.11455524203405609 7730,2003-01-14,15.239999771118164,15.239999771118164,14.850000381469727,14.9399995803833,1480300.0,0.02695415191491879,1.5999942779577396,-0.731708054596712,69.36708616266789,68.3237862893684,-0.5104684176911931,-1.1191839647510626,-2.2430744254200548,-3.3369576369099434,30.025765701082722,0.39999961853027344,0.6370976965558768,0.9634998798370358,-0.35556316486689177,2.2825629245409633,0.303968357485072,1.6230314021889996,-0.5165861999404928,83.07684407438659,17.710378441495564,0.6595315223519637,1,-0.5649995803833008,-1.2749996185302734,-2.3974997997283936,-4.109999656677246,-2.429999351501465,1,-0.17257218857871126,1.0,14.84000015258789,2.043462396444061,15.239999771118164,1.7777730682829653,15.239999771118164,-0.17257218857871126 7731,2003-01-15,15.079999923706055,15.25,14.9399995803833,15.239999771118164,1380500.0,-0.010498677809387513,2.444443267070741,-0.5333324856233688,68.8442232729148,68.02659004826094,-0.18493037381107946,-0.904760484830625,-2.0051308591828807,-3.1523678515223814,30.883874338494945,0.3100004196166992,0.6970845806277399,0.7395000457763672,-0.6061592621825316,2.085159353735266,0.06667039179691692,1.4123296997558175,-0.2438007266758131,47.058757531218795,-22.403889787745676,0.6728296539794496,1,-0.25499963760375977,-1.0749998092651367,-2.2174999713897705,-3.9499998092651367,-2.559999465942383,2,-0.1717506741174687,1.5999942779577396,15.239999771118164,1.0,14.84000015258789,2.043462396444061,15.239999771118164,-0.1717506741174687 7732,2003-01-16,15.18000030517578,15.199999809265135,15.050000190734865,15.149999618530273,1226200.0,0.0066313250646985455,3.2857220708448027,-0.1875044703526103,68.68687476835468,68.69999107303629,-0.21855680875958328,-0.9528001787699534,-2.034089860501499,-3.236527435866803,31.292513547369794,0.14999961853026988,0.7705425466890947,0.7755003929138162,-0.6032935517030662,2.1542943375306987,0.0861034206053759,1.4648973652222566,-0.3299999237060529,66.66666666666632,-5.90687939708971,0.6893969723084408,1,-0.35500001907348455,-1.1500000953674299,-2.3025004863738996,-4.0500001907348615,-2.070000648498535,3,-0.13702239011133976,2.444443267070741,15.079999923706055,1.5999942779577396,15.239999771118164,1.0,14.84000015258789,-0.13702239011133976 7733,2003-01-17,14.90999984741211,15.149999618530273,14.010000228881836,15.020000457763672,1343600.0,-0.01778659106295344,5.1621766519233345,-3.6666030898342816,65.38460921253798,67.57425555010194,0.14683649402342702,-0.6375142692085074,-1.703102598996173,-2.9600789759281056,30.695052395431954,1.1700000762939435,0.8309034154030304,0.4559999465942379,-0.9206382651892042,1.83263815837768,-0.23231915929748226,1.144319052485958,0.4400005340576172,72.58062779468926,-4.809534069130336,0.6883191058917207,1,-0.22999954223632812,-0.7599997520446777,-2.0349998474121094,-3.7799997329711914,-2.1399993896484375,4,-0.1327967513413485,3.2857220708448027,15.18000030517578,2.444443267070741,15.079999923706055,1.5999942779577396,15.239999771118164,-0.1327967513413485 7734,2003-01-21,14.779999732971193,15.100000381469727,14.739999771118164,15.0,1056200.0,-0.008718988314643128,-1.4000025431298935,1.9999913302815764,63.23184708339917,67.55636644454816,0.2533090900517756,-0.44943545769579707,-1.51752694017887,-2.81330401632572,30.446910094447144,0.3600006103515625,0.8002768253425927,0.2744998455047618,-1.0678857526311152,1.6168854436406388,-0.3966929535631767,0.9456926445727003,0.5432006454467757,62.09674566270393,-18.32642886394371,0.6711927990679383,1,-0.09999942779541193,-0.5099997520446795,-1.9049997329711932,-3.649999618530275,-1.5900001525878924,1,-0.18809200156949768,5.1621766519233345,14.90999984741211,3.2857220708448027,15.18000030517578,2.444443267070741,15.079999923706055,-0.18809200156949768 7735,2003-01-22,14.479999542236328,14.729999542236328,14.199999809265135,14.729999542236328,1428600.0,-0.02029771286569282,3.2399978637695455,1.1363622570842835,56.712959590273414,66.46046363076712,0.5797916980697764,-0.07615630597107526,-1.15816616393559,-2.493313017699826,30.503127480815106,0.5799999237060582,0.8180499754710411,-0.07450032234191895,-1.3311538554389681,1.1821532107551302,-0.7028270888904427,0.5538264442066048,0.8169368331909173,37.90317742806295,-39.28777848605397,0.6283267665485245,1,0.20000076293945312,-0.20999956130981445,-1.6049995422363281,-3.34999942779541,-1.7299995422363281,2,-0.12361878580395147,-1.4000025431298935,14.779999732971193,5.1621766519233345,14.90999984741211,3.2857220708448027,15.18000030517578,-0.12361878580395147 7736,2003-01-23,14.40999984741211,14.65999984741211,14.399999618530273,14.399999618530273,896700.0,-0.004834233220798012,-50.99885561701316,-0.04000091552734375,47.28261221671932,64.21849718241414,0.6017689546188016,0.05162113817754843,-1.0087302786880983,-2.40544266518447,30.562382924597653,0.26000022888183594,0.7198519986246126,-0.1795000076293949,-1.3746037289272746,1.0156037136684848,-0.7770518682783347,0.41805185301954495,0.8611978050842275,33.61342517460666,-39.011381469626585,0.5975518606489401,1,0.2700004577636719,-0.1399998664855957,-1.5749998092651367,-3.2799997329711914,-1.6499996185302734,3,-0.1110339656306627,3.2399978637695455,14.479999542236328,-1.4000025431298935,14.779999732971193,5.1621766519233345,14.90999984741211,-0.1110339656306627 7737,2003-01-24,14.0,14.420000076293945,13.90999984741211,14.31999969482422,1184400.0,-0.02845245327922341,-1.0400009155273438,-31.999237078008953,44.845367159594886,61.35274770522495,0.9134346517898795,0.5214338492357822,-0.5253220905527272,-1.9733880093480138,31.17367673057413,0.5100002288818359,0.6892827316017645,-0.6104998588562012,-1.7440918453875618,0.5230921276751594,-1.1772958521218815,-0.04370386559052086,1.2459737040240473,7.258078161315579,-62.40233822298296,0.5667959932656802,1,0.5799999237060547,0.375,-1.1549999713897705,-2.869999885559082,-1.5,4,-0.10571425301688053,-50.99885561701316,14.40999984741211,3.2399978637695455,14.479999542236328,-1.4000025431298935,14.779999732971193,-0.10571425301688053 7738,2003-01-27,13.550000190734865,14.029999732971193,13.5,13.800000190734865,1155000.0,-0.03214284351893826,-2.028566601816863,0.7812507450587659,28.650135786929738,57.00063502815465,1.2275920045173265,1.011478927296336,-0.006596585725183957,-1.5078776609204159,31.79934197661154,0.5299997329711932,0.5915560770654054,-1.0529996871948217,-2.2136184398808467,0.10761906549120326,-1.6333090635378351,-0.47269031085180835,1.6425345590247051,3.125011175868342,-60.99333594923052,0.5803093763430127,1,0.8249998092651349,0.8249998092651349,-0.5750000476837176,-2.3750000000000018,-0.5100002288818377,0,-0.032472363680000615,-1.0400009155273438,14.0,-50.99885561701316,14.40999984741211,3.2399978637695455,14.479999542236328,-0.032472363680000615 7739,2003-01-28,13.770000457763672,13.989999771118164,13.619999885559082,13.649999618530273,950400.0,0.016236181840000086,-3.1111028694951894,-0.48000335693359375,36.521747783812806,53.351152986059645,0.9385491142776186,0.8458732742691648,-0.16131249774330492,-1.715561104429895,32.48498716330091,0.439999580383299,0.47469076621348094,-0.8399994373321533,-1.9773648105199957,0.29736593585568905,-1.4086821239260736,-0.271316750738233,1.3209822070103243,21.951264898259197,-40.01697736567846,0.5686826865939208,1,0.6049995422363281,0.6049995422363281,-0.7375004291534424,-2.5950002670288086,-0.8000001907348651,1,-0.07262163883489126,-2.028566601816863,13.550000190734865,-1.0400009155273438,14.0,-50.99885561701316,14.40999984741211,-0.07262163883489126 7740,2003-01-29,13.520000457763672,13.739999771118164,13.399999618530273,13.5,1092200.0,-0.01815540970872276,-2.0908933277847135,0.16666931574346341,25.609762834552853,48.547324048463864,1.0268986240664155,1.1443037518460066,0.13855057223552336,-1.4552116612293133,33.480795305242324,0.37000083923339844,0.3301450597828506,-1.083499479293824,-2.245190915441576,0.07819195685392799,-1.6643451973677,-0.502653761219948,1.4755232471238848,9.523874399601576,-46.75041844960145,0.5808457180738761,1,0.7799992561340332,0.8549995422363281,-0.4675004482269287,-2.3450002670288086,-0.4700002670288068,2,-0.02440834809224235,-3.1111028694951894,13.770000457763672,-2.028566601816863,13.550000190734865,-1.0400009155273438,14.0,-0.02440834809224235 7741,2003-01-30,13.420000076293945,13.68000030517578,13.380000114440918,13.460000038146973,810400.0,-0.007396477668926593,-4.000007947293519,-1.9999523173755485,22.085896210987784,43.36943754208977,0.9685147931250881,1.2717007292493285,0.2715163452716869,-1.3434222082879703,34.07920777813966,0.3000001907348615,0.21173820790190234,-1.1594998836517334,-2.399575641959089,0.08057587465562221,-1.7795377628054112,-0.5394620044980556,1.447881701685029,3.8461503192516595,-45.087515831178365,0.6200378791536783,1,0.8449997901916504,0.945000171661377,-0.30250000953674316,-2.244999885559082,-0.6599998474121094,3,-0.049925489752975616,-2.0908933277847135,13.520000457763672,-3.1111028694951894,13.770000457763672,-2.028566601816863,13.550000190734865,-0.049925489752975616 7742,2003-01-31,13.800000190734865,13.800000190734865,13.25,13.25,1340200.0,0.02831595471539372,-1.0000000000000064,-13.75001788141053,30.219787849404355,39.462235168408256,0.4159133568446798,0.8726471460721967,-0.05301459194684277,-1.7075475032701988,33.79360671239866,0.5500001907348651,0.04951940974829583,-0.7389997959136938,-2.026868468695449,0.5488688768680614,-1.3829341323045714,-0.0950654595228162,0.9190934208903041,70.51286910571001,25.610065726166738,0.6439343363908775,1,0.3749999999999982,0.4999999999999982,-0.5000000000000018,-2.6250000000000018,-1.1500005722045916,4,-0.07536231503469626,-4.000007947293519,13.420000076293945,-2.0908933277847135,13.520000457763672,-3.1111028694951894,13.770000457763672,-0.07536231503469626 7743,2003-02-03,13.979999542236328,13.979999542236328,13.720000267028807,13.789999961853027,887200.0,0.013043431087943924,1.7368405202054105,0.34545366271498734,37.42689194200989,36.59501793047611,0.10071110778860337,0.6952130500894,-0.18946130454250465,-1.8806831642267987,33.18439727189416,0.2599992752075213,-0.10724519327000337,-0.5380004405975338,-1.848903508465492,0.7729026272704242,-1.1934519745315129,0.11745109333644521,0.5628028359938213,98.64861730068844,51.33530462982738,0.6554515339339793,2,0.010000228881835938,0.32000064849853516,-0.6199994087219238,-2.804999351501465,-1.1299991607666016,0,-0.10586549289683156,-1.0000000000000064,13.800000190734865,-4.000007947293519,13.420000076293945,-2.0908933277847135,13.520000457763672,-0.10586549289683156 7744,2003-02-04,13.550000190734865,13.800000190734865,13.5,13.600000381469727,1105000.0,-0.030758180656755396,-2.999987284390978,-0.26315947979459886,25.507251104119916,33.12771698757017,0.3775947264857553,1.0573470650959589,0.2774129549262536,-1.4545537753076392,32.073221177754434,0.4799995422363281,-0.29454523681528144,-0.8904997825622534,-2.2392529422439633,0.4582533771194566,-1.5648763624031083,-0.2161232027213984,0.8376659021076662,41.09594230919994,-1.6235664268962324,0.6743765798408548,2,0.40499973297118963,0.7499999999999982,-0.17250013351440607,-2.3750000000000018,-0.6500005722045916,1,-0.037638392745600324,1.7368405202054105,13.979999542236328,-1.0000000000000064,13.800000190734865,-4.000007947293519,13.420000076293945,-0.037638392745600324 7745,2003-02-05,13.489999771118164,13.850000381469727,13.489999771118164,13.5600004196167,1173700.0,-0.004428075186133751,-9.285636435470906,1.4000076293654773,26.268657141311692,30.792833090302654,0.3155822872253822,1.077282219383033,0.3466267520362276,-1.3945003841739538,30.85413732122898,0.3600006103515625,-0.46554072216426334,-0.8900002002716061,-2.297034941336591,0.5170345407933787,-1.5935175708040976,-0.18648282973911456,0.7611463905832636,32.87670159120006,-8.909999051180456,0.703517370532492,2,0.3450002670288086,0.8100004196166992,-0.03999972343444824,-2.314999580383301,-0.48999977111816406,2,-0.038547035797781626,-2.999987284390978,13.550000190734865,1.7368405202054105,13.979999542236328,-1.0000000000000064,13.800000190734865,-0.038547035797781626 7746,2003-02-06,13.300000190734865,13.579999923706055,13.199999809265135,13.399999618530273,1010700.0,-0.014084476175461824,-1.5333324856233506,1.4285500197544738,22.674413608047004,28.329393806797334,0.37053589552050425,1.184680070479402,0.5373742800029788,-1.2090648945424878,29.621991138413318,0.38000011444091975,-0.6361952092370462,-0.9889997959136938,-2.4295389370150584,0.4515393451876708,-1.709269366464376,-0.2687302253630115,0.8310084315623918,12.820566115940366,-24.752430466986603,0.7202695705506823,2,0.314999580383299,0.9749999046325666,0.2724997997283918,-2.1250000000000018,-0.15000057220459162,3,-0.018796992211636,-9.285636435470906,13.489999771118164,-2.999987284390978,13.550000190734865,1.7368405202054105,13.979999542236328,-0.018796992211636 7747,2003-02-07,13.0,13.449999809265135,12.970000267028807,13.399999618530273,1264400.0,-0.02255640499493028,-1.086958685087805,4.000019073595539,22.478382919827,27.643643488230367,0.5741462838507836,1.3789607229431198,0.8294937484963807,-0.9087134129024772,28.37826585794475,0.4799995422363281,-0.7706695816069242,-1.1769999980926507,-2.6540680225926927,0.3000680264073914,-1.9155340103426717,-0.43846598584262964,1.0006673884727597,2.970272722723413,-28.928016732709487,0.7385340122500212,2,0.48000001907348633,1.1600003242492676,0.554999828338623,-1.7849998474121094,0.19999980926513494,4,-0.01846152085524344,-1.5333324856233506,13.300000190734865,-9.285636435470906,13.489999771118164,-2.999987284390978,13.550000190734865,-0.01846152085524344 7748,2003-02-10,13.350000381469727,13.380000114440918,13.020000457763672,13.050000190734865,1043700.0,0.026923106266901975,1.0,-0.7500011920940279,30.62331281684149,26.98826182523355,0.21544923774230895,0.9276684021707009,0.47906335662914046,-1.251533569513871,26.95364331782899,0.38000011444091797,-0.8538219824859432,-0.7324996471405036,-2.164360579931385,0.6993612856503777,-1.4484301135359434,-0.01656918074506386,0.48576026757200097,43.18182557082289,14.47953029584966,0.7159304663954406,2,0.1249995231628418,0.809999942779541,0.4374992847442627,-1.6200003623962402,-0.07999992370605469,0,-0.0524345125795711,-1.086958685087805,13.0,-1.5333324856233506,13.300000190734865,-9.285636435470906,13.489999771118164,-0.0524345125795711 7749,2003-02-11,13.140000343322756,13.399999618530273,12.960000038146973,13.380000114440918,1239800.0,-0.015730339486615952,2.142867847411444,-0.799998728435052,31.3888970569341,27.63038784994258,0.36507759388366345,1.0580240304278625,0.6919871353409874,-1.0454011818054116,25.995838531760946,0.4399995803833008,-0.9065809463737775,-0.8574996948242166,-2.30180404188191,0.5868046522334769,-1.5796518683530643,-0.13534752129536898,0.5572386445969038,20.224745588722413,-7.011578571831059,0.7221521735288469,2,0.3299994468688947,1.014999866485594,0.7024996280670148,-1.1550002098083514,0.02999973297118963,1,-0.02207001174093548,1.0,13.350000381469727,-1.086958685087805,13.0,-1.5333324856233506,13.300000190734865,-0.02207001174093548 7750,2003-02-12,12.609999656677244,13.199999809265135,12.520000457763672,13.140000343322756,1735700.0,-0.040334906605602794,1.0923069248533601,2.2083383003918327,27.832512257414947,28.268900743990038,0.8408434794398332,1.4555141764406638,1.208497033805747,-0.5128090435623456,25.18742966163423,0.6799993515014631,-0.8707526360141298,-1.256000375747682,-2.702890191867862,0.1908894403724979,-1.979445283807772,-0.5325554676875921,0.9545363202833315,8.490494741293052,-17.198120461564944,0.7234449080600897,2,0.6400003433227557,1.325000762939455,1.487499952316286,-0.0349998474121076,1.050000190734865,2,0.022997618536767295,2.142867847411444,13.140000343322756,1.0,13.350000381469727,-1.086958685087805,13.0,0.022997618536767295 7751,2003-02-13,12.489999771118164,12.59000015258789,11.979999542236328,12.510000228881836,3932900.0,-0.009516248122618975,5.777773068282965,0.037736663871624554,29.9734741971682,28.241532560408245,0.9108334906946709,1.4456480254872908,1.325906371498636,-0.3774767835944921,24.523444199295792,0.6300001144409162,-0.8958674435214249,-1.2465002536773682,-2.69950107655022,0.20650056919548376,-1.9730006651137941,-0.5199998422409422,0.9099998474121094,34.69388681899074,6.398239360342629,0.7265004114364263,2,0.48999977111816406,1.1750001907348633,1.6074998378753662,0.17500019073486328,0.7600002288818359,3,0.040832685206380726,1.0923069248533601,12.609999656677244,2.142867847411444,13.140000343322756,1.0,13.350000381469727,0.040832685206380726 7752,2003-02-14,13.100000381469727,13.100000381469727,12.520000457763672,12.550000190734865,1593700.0,0.048839121019211396,1.109089900245701,-27.49938012588204,44.27481342083836,29.002412724722518,0.21355310852952591,0.7081357172439056,0.7309885736863464,-0.960139329035826,23.336074629440105,0.6100006103515625,-0.8487119682554649,-0.5324996471405026,-1.8410442674519523,0.7760449731709471,-1.1867719572962283,0.12177266301522316,0.09999942779540838,78.87329429984862,45.435944509183585,0.6542723101557253,2,-0.18500041961669922,0.5649995803833008,1.0099992752075195,-0.4100008010864258,0.09999942779540838,4,0.003816735542334193,5.777773068282965,12.489999771118164,1.0923069248533601,12.609999656677244,2.142867847411444,13.140000343322756,0.003816735542334193 7753,2003-02-18,12.93000030517578,13.100000381469727,12.350000381469727,13.100000381469727,2269400.0,-0.012977104682715623,7.823525451873127,-0.30909094061732606,39.175258745535174,30.52108024043533,0.2446780238166184,0.7612217486603949,0.9324602710444214,-0.7635121885475797,25.101449583978386,0.75,-0.7838283703760602,-0.6034997463226333,-1.799884918054758,0.5928854254094915,-1.2016923321886956,-0.00530716045657087,-0.9500007629394513,66.90145858434431,30.68884680425073,0.5981925858660625,2,-0.01500034332275213,0.7349996566772479,1.1899995803833026,-0.23000049591064275,0.21999931335449396,1,0.02088163168729995,1.109089900245701,13.100000381469727,5.777773068282965,12.489999771118164,1.0923069248533601,12.609999656677244,0.02088163168729995 7754,2003-02-19,12.0,12.850000381469727,11.6899995803833,12.850000381469727,5411800.0,-0.07192577596487049,1.729412424687812,4.999999999999948,33.33333333333333,31.306044261771063,1.0411800017022337,1.551836212308821,1.8702344598140144,0.17855697744927568,27.204312146770636,1.2400007247924787,-0.796313920617937,-1.3945000648498542,-2.626553895883749,-0.16244623381595957,-2.0105269803668016,-0.7784731493329069,1.1000003814697266,20.529826001831584,-18.27143502302108,0.6160269155169469,2,0.6349997520446777,1.4699997901916504,2.1700000762939453,0.8650002479553223,1.4399995803833008,2,0.10583337148030592,7.823525451873127,12.93000030517578,1.109089900245701,13.100000381469727,5.777773068282965,12.489999771118164,0.10583337148030592 7755,2003-02-20,12.6899995803833,12.6899995803833,12.279999732971193,12.300000190734865,3334700.0,0.05749996503194166,1.1025666105872596,-0.45882260543706105,42.91261733201954,33.554733564434684,0.2522983209224563,0.7598145687728746,1.199410672735839,-0.5056175433338961,29.451139568956066,0.6899995803833008,-0.849611330408182,-0.6150004863739014,-1.7728661159037067,0.542865143155904,-1.193933301138804,-0.03606767160899871,0.4100008010864258,70.92194552155472,26.554876910093093,0.5789328147649029,2,-0.11999988555908203,0.7800002098083496,1.5300006866455078,0.17500066757202148,0.8600006103515643,3,0.03782509943125989,1.729412424687812,12.0,7.823525451873127,12.93000030517578,1.109089900245701,13.100000381469727,0.03782509943125989 7756,2003-02-21,12.8100004196167,13.029999732971193,12.59000015258789,12.800000190734865,1180600.0,0.00945633122154721,-1.0465082237717653,0.02564165264681273,39.877305638690515,35.48794719986397,0.06200161501061707,0.5415661606988404,1.098763538902464,-0.6048256189407937,31.522159669252936,0.43999958038330256,-0.8224638616716629,-0.4149996757507317,-1.4677255713185033,0.6377262198170399,-0.9413626235346175,0.1113632720331541,0.2617999458312994,79.43263850420664,36.7876954665954,0.5263629477838863,2,-0.2650008201599121,0.6599993705749512,1.5099997520446777,0.19499969482421875,0.6399993896484357,4,0.06635436377455206,1.1025666105872596,12.6899995803833,1.729412424687812,12.0,7.823525451873127,12.93000030517578,0.06635436377455206 7757,2003-02-24,12.520000457763672,12.850000381469727,12.520000457763672,12.8100004196167,1108600.0,-0.022638559902693922,-1.2758618421701684,-28.999332443262826,35.40001472472582,36.01869185629555,0.30927707673502525,0.7536428776977964,1.3961197726979755,-0.2979032182938326,32.86436640965379,0.3299999237060547,-0.8075857149935377,-0.630999660491943,-1.6621952678266076,0.40019594684272164,-1.1465974641592762,-0.1154018568246098,0.5241638919830329,58.865277008413294,22.34174047928601,0.5155978036673324,2,0.024999141693115234,0.9249992370605469,1.8949997425079346,0.5249996185302734,1.0799999237060547,0,0.05830667057073913,-1.0465082237717653,12.8100004196167,1.1025666105872596,12.6899995803833,1.729412424687812,12.0,0.05830667057073913 7758,2003-02-25,13.109999656677244,13.149999618530273,12.479999542236328,12.600000381469727,1876100.0,0.04712453493144353,1.2711897830630445,-1.758618421701678,45.73643038346192,37.61286222590975,-0.35575819044561463,0.135960557231952,0.8182277137190646,-0.8705707886124507,33.40953733559734,0.6700000762939453,-0.7484161094340536,-0.019000434875490413,-1.0329848388142633,0.9949839690632825,-0.5259926368448777,0.4879917670938969,-1.4200000762939435,97.26027665699263,58.78225440182622,0.5069922019693867,2,-0.6649999618530256,0.3099999427795428,1.317500591278078,0.015000343322755683,0.7400007247924822,1,0.0068650003771777435,-1.2758618421701684,12.520000457763672,-1.0465082237717653,12.8100004196167,1.1025666105872596,12.6899995803833,0.0068650003771777435 7759,2003-02-26,12.770000457763672,13.109999656677244,12.539999961853027,13.109999656677244,2170200.0,-0.02593434079461643,2.3529472813205863,-0.666666043349233,43.382359901925824,39.34062307529985,-0.0824314676553044,0.41866624697019894,1.1537376990267756,-0.5156797710822332,33.98416997580381,0.569999694824217,-0.672219592108144,-0.30899963378906214,-1.287912030479836,0.6699127629017116,-0.798455832134449,0.18045656455632475,-1.0508008766174317,56.321929798599214,16.427533354673066,0.4894561983453865,2,-0.35000085830688477,0.6249995231628418,1.6449997425079346,0.38499975204467773,1.0699996948242188,2,0.029757176753707704,1.2711897830630445,13.109999656677244,-1.2758618421701684,12.520000457763672,-1.0465082237717653,12.8100004196167,0.029757176753707704 7760,2003-02-27,13.1899995803833,13.460000038146973,12.920000076293945,13.050000190734865,1570200.0,0.032889515079405074,-1.7000023841880647,-0.4117638809026237,49.02997699407913,41.45801227495662,-0.4598652430023549,-0.028799917462414726,0.743063840740664,-0.9082939856120564,33.99134828405322,0.6899995803833008,-0.6417811944659686,0.12749953269958425,-0.8310272498869455,1.086026315286114,-0.35176385859368153,0.60676292399285,-1.44218399848938,72.4489468229524,27.926567096257287,0.47926339129326495,2,-0.6149997711181641,0.019999980926513672,1.2850005626678467,-0.03499937057495117,0.7100000381469727,3,0.01895375344604333,2.3529472813205863,12.770000457763672,1.2711897830630445,13.109999656677244,-1.2758618421701684,12.520000457763672,0.01895375344604333 7761,2003-02-28,12.75,13.34000015258789,12.729999542236328,13.34000015258789,1992900.0,-0.03335857425179045,1.0677981443765558,-4.21430517711177,47.848536807400116,41.85509265124126,0.023349333800931404,0.37780137022477334,1.1736058027297371,-0.43871925885967045,34.06917864980655,0.6100006103515625,-0.6134147280101239,-0.27900004386901855,-1.231733460018658,0.6737333722806209,-0.7553667519438392,0.19736666420580207,-0.9336970398559572,27.551053177047603,-21.309198134784598,0.47636670807482,2,-0.17500019073486328,0.4249997138977051,1.7250001430511475,0.4050002098083496,0.9799995422363281,4,0.06274511299881302,-1.7000023841880647,13.1899995803833,2.3529472813205863,12.770000457763672,1.2711897830630445,13.109999656677244,0.06274511299881302 7762,2003-03-03,12.760000228881836,13.170000076293945,12.6899995803833,13.100000381469727,1480200.0,0.0007843316770066444,1.0000039736467745,0.5762712960268969,44.60694491178947,42.45861333638062,-0.04464694423274196,0.3013420107605995,1.1508453897202404,-0.40712991131647236,33.98264589241408,0.48000049591064453,-0.5150166108627641,-0.21699981689453196,-1.103794072821847,0.669794439032783,-0.6603969448581886,0.22639731106912464,-0.8779493856176757,28.571484179232293,-20.139270241171765,0.4433971279636574,3,-0.18500041961669922,0.2949995994567871,1.7149999141693115,0.39499998092651367,0.8199996948242188,0,0.05407520125442544,1.0677981443765558,12.75,-1.7000023841880647,13.1899995803833,2.3529472813205863,12.770000457763672,0.05407520125442544 7763,2003-03-04,12.5,12.699999809265135,12.449999809265135,12.600000381469727,1755100.0,-0.020376193120540398,-1.499990463293171,0.2941186370317181,44.20289492011161,43.66634240157821,0.16532939975541083,0.46881576037795547,1.394156348564774,-0.09848651955957344,34.49836303850242,0.310000419616701,-0.4270431291262522,-0.40300006866455007,-1.1772461019344895,0.3712459646053894,-0.7901230852995198,-0.01587705202958034,-0.5548311889405273,4.950512812281223,-45.40699157171009,0.3871230166349696,3,0.36999988555908203,0.3599996566772461,1.9774999618530273,0.6550002098083496,1.5900001525878906,1,0.0880000305175781,1.0000039736467745,12.760000228881836,1.0677981443765558,12.75,-1.7000023841880647,13.1899995803833,0.0880000305175781 7764,2003-03-05,13.039999961853027,13.039999961853027,12.5,12.5,2032400.0,0.04319999694824217,1.0,-5.399979019245074,53.88788788512588,44.88581690747892,-0.23650330235141404,-0.11736873574507634,0.8488783158622013,-0.5748727339039394,34.42992354217705,0.5399999618530273,-0.4360514253379826,0.16249990463256836,-0.5534205806999815,0.8784203899651182,-0.19546033803370655,0.5204601472988433,-1.0342379017100551,58.415843453924396,2.648330213600488,0.3579602426662745,3,-0.08500003814697266,-0.20000028610229492,1.3350000381469727,0.11500024795532227,1.3299999237060547,2,0.06211659677808745,-1.499990463293171,12.5,1.0000039736467745,12.760000228881836,1.0677981443765558,12.75,0.06211659677808745 7765,2003-03-06,12.970000267028807,13.149999618530273,12.75,13.050000190734865,1297500.0,-0.005368074772162279,1.8571525885558584,-0.14814801732862334,54.37956769653656,46.4971793583507,-0.1370174740627732,-0.0930966638115791,0.9207371951547785,-0.45044113723535695,34.41042563208904,0.39999961853027344,-0.4108976891255054,0.1185001850128149,-0.5391600354244233,0.776160405450053,-0.2103299252058033,0.4473302952314331,-0.906068687765675,58.42699518769685,-0.0059343611018576325,0.3288301102186188,3,-0.01500034332275213,-0.13500070571899236,1.4049997329711932,0.29999971389770685,1.3999996185302752,3,0.06707786180781516,1.0,13.039999961853027,-1.499990463293171,12.5,1.0000039736467745,12.760000228881836,0.06707786180781516 7766,2003-03-07,13.050000190734865,13.140000343322756,12.56999969482422,12.649999618530273,1108400.0,0.006168074175713523,-1.0357150763875653,-5.000011920940124,49.49494735426551,48.06328298385511,-0.2004753814367568,-0.20320468365076927,0.8367944297157308,-0.4741929995436376,34.0567190622113,0.5700006484985352,-0.26610699882001043,0.2110001087188742,-0.4197188681524988,0.8417190855902472,-0.10435937971681142,0.5263595971545598,-0.9302258731163793,83.33335540911979,26.35057644998679,0.3153594884356864,3,-0.09500026702881037,-0.2150006294250506,1.2874996662139875,0.21999979019164861,1.5500001907348615,4,0.06513405481778345,1.8571525885558584,12.970000267028807,1.0,13.039999961853027,-1.499990463293171,12.5,0.06513405481778345 7767,2003-03-10,12.760000228881836,13.0600004196167,12.699999809265135,13.050000190734865,1611300.0,-0.022222218974289443,1.3225814390618433,-0.7249988675133705,48.32346991635879,48.35073182084365,0.14209112455495188,0.07156223009095974,1.1235913655189265,-0.1260265189377634,33.365436696328906,0.3600006103515643,-0.2216810770464459,-0.06699986457824636,-0.6939424105364189,0.5599426813799262,-0.38047113755733264,0.24647140840083992,-0.5866168824422111,44.28578629787631,-10.969674869172458,0.3134712729790862,3,0.19499969482421875,0.07499933242797852,1.554999828338623,0.6149997711181641,1.9699993133544922,0,0.07601875360150312,-1.0357150763875653,13.050000190734865,1.8571525885558584,12.970000267028807,1.0,13.039999961853027,0.07601875360150312 7768,2003-03-11,12.649999618530273,12.90999984741211,12.550000190734865,12.800000190734865,1821400.0,-0.00862073733373292,-1.0571442584625217,0.5172434204684873,57.647057767557364,49.93569825035827,0.20112964789045762,0.13326418253835826,1.2251761468166364,0.04400753598977403,32.72460770751719,0.3599996566772443,-0.17060687163997024,-0.14200043678283691,-0.7224395362930043,0.43843866272733045,-0.4322199865379197,0.14821911297224588,-0.42515160442235533,23.076877932550243,-35.0604263647369,0.2902195497550835,3,0.30500030517578125,0.18499994277954102,1.5875005722045898,0.9700007438659668,1.8299999237060547,1,0.07351781290281423,1.3225814390618433,12.760000228881836,-1.0357150763875653,13.050000190734865,1.8571525885558584,12.970000267028807,0.07351781290281423 7769,2003-03-12,12.850000381469727,12.869999885559082,12.609999656677244,12.699999809265135,1895900.0,0.015810337468032953,1.736850558904596,-1.0,52.12767063735133,50.27988643294407,0.015276783398713079,-0.0944174450536508,1.02116670963715,-0.08316997516191194,31.963751994505017,0.2600002288818377,-0.05961226462508051,0.07250032424926722,-0.48538575969459785,0.6303864081931323,-0.20644271772266443,0.35144336622119887,-0.5757462864002463,50.00007947293534,-6.250716998895541,0.2789430419719323,3,0.04499959945678711,-0.08000040054321289,1.294999599456787,0.7699999809265137,1.6999998092651385,2,0.09649803379821686,-1.0571442584625217,12.649999618530273,1.3225814390618433,12.760000228881836,-1.0357150763875653,13.050000190734865,0.09649803379821686 7770,2003-03-13,12.899999618530273,13.0,12.739999771118164,13.0,1481900.0,0.00389099109542812,4.199984741269145,-0.6666666666666587,51.21950210932734,50.6544381331582,-0.08960826525516197,-0.12814680214528096,0.9670124012257961,-0.07544272513935191,30.466692806007845,0.26000022888183594,-0.05198259815439599,0.10799956321716309,-0.4466212085144452,0.6626203349487714,-0.16931082264864195,0.3853099490829681,-0.5783156857376941,59.32192157243043,5.755474966226991,0.2773103858658045,3,-0.08999967575073242,-0.12999963760375977,1.2275004386901855,0.7550005912780762,1.760000228881836,3,0.11395351244175389,1.736850558904596,12.850000381469727,-1.0571442584625217,12.649999618530273,1.3225814390618433,12.760000228881836,0.11395351244175389 7771,2003-03-14,13.0,13.279999732971193,12.9399995803833,13.100000381469727,1706700.0,0.007751967785028402,-2.09089332778473,1.0,56.857140054506594,52.01557092679344,-0.1680936336086205,-0.19813888934199397,0.8558738127298788,-0.12133921915013879,28.068743346450837,0.38000011444091975,0.001759805823507321,0.18249993324279856,-0.3604306614753501,0.7254305279609472,-0.08896536411627487,0.453965230601872,-0.6327834229932456,61.64384814359969,8.38631080705769,0.2714652973590741,3,-0.13500022888183594,-0.36500024795532227,1.067500114440918,0.8000001907348633,1.9700002670288068,4,0.10538460658146787,4.199984741269145,12.899999618530273,1.736850558904596,12.850000381469727,-1.0571442584625217,12.649999618530273,0.10538460658146787 7772,2003-03-17,13.149999618530273,13.369999885559082,13.0,13.039999961853027,1497300.0,0.01153843219463635,-2.894744239041505,-1.0999923706345724,50.65359446569438,52.73231532074708,-0.28715105609170877,-0.36280166047607665,0.6733604249354563,-0.23018386416514147,26.86395077887105,0.36999988555908203,-0.009584807194016776,0.3299995899200443,-0.2188363598128138,0.8788355396529024,0.05558161505361525,0.6044175647864733,-0.7390717030779097,73.17068915788195,24.42668284016527,0.27441797486642894,3,-0.21499967575073242,-0.5749998092651367,0.7950003147125244,0.7900004386901855,1.6200008392333984,0,0.11026622091275118,-2.09089332778473,13.0,4.199984741269145,12.899999618530273,1.736850558904596,12.850000381469727,0.11026622091275118 7773,2003-03-18,13.199999809265135,13.3100004196167,13.0,13.149999618530273,1488600.0,0.003802295983674764,1.2962874006152934,0.45454860719764645,57.76172253581008,53.16274139304532,-0.25413957562034817,-0.41269617659087743,0.5975270726932163,-0.2338497219167408,25.390682606573623,0.3100004196166992,0.022264550566632124,0.36649980545043803,-0.20648022717840497,0.939479838079281,0.08000978913601564,0.6529898217648604,-0.747109008904987,77.63157564517284,28.613213018165084,0.28649001631442195,3,-0.2399997711181623,-0.6249999999999982,0.620000362396242,0.740000247955324,2.1500005722045916,1,0.1159090723544769,-2.894744239041505,13.149999618530273,-2.09089332778473,13.0,4.199984741269145,12.899999618530273,0.1159090723544769 7774,2003-03-19,13.270000457763672,13.279999732971193,13.050000190734865,13.100000381469727,775200.0,0.0053030795083348625,1.421065312104679,3.3999885559519796,51.652909986187495,52.85977942522876,-0.32193896139184375,-0.40335331671830765,0.47940748314516135,-0.26589953681693146,23.144181094779327,0.22999954223632812,0.07951898464125406,0.3730004310607917,-0.07997090329691403,0.8259717654184975,0.14651476388193885,0.5994860982396446,-0.7768252878920503,84.12707783646154,36.49978973185361,0.22648566717885302,3,-0.3100004196166992,-0.6950006484985352,0.5474996566772461,0.6699995994567871,1.679999351501463,2,0.09118304768141439,1.2962874006152934,13.199999809265135,-2.894744239041505,13.149999618530273,-2.09089332778473,13.0,0.09118304768141439 7775,2003-03-20,13.170000076293945,13.31999969482422,13.09000015258789,13.270000457763672,1075800.0,-0.00753582351319515,1.3000085831179375,-0.5882372740634362,60.09614679235591,54.03769047390547,-0.21298251280358116,-0.2798992800511435,0.5420299889562301,-0.12527045831508588,20.73925991983166,0.2299995422363299,0.16243095720851386,0.24900002479553152,-0.20863214416209175,0.7066321937531548,0.020183940316719884,0.47781610927434315,-0.6381519116913097,53.48844945973279,3.1844386125740556,0.22881608447881133,3,-0.21000003814697266,-0.5950002670288086,0.6424999237060547,0.7699999809265137,2.0299997329711896,3,0.10478360717134128,1.421065312104679,13.270000457763672,1.2962874006152934,13.199999809265135,-2.894744239041505,13.149999618530273,0.10478360717134128 7776,2003-03-21,13.65999984741211,13.720000267028807,13.25,13.399999618530273,1294800.0,0.037205753096400285,1.473678662851994,-2.5999923706345727,67.57810811978734,56.177094718730864,-0.6787299143375023,-0.7409426791183389,0.006035602183997568,-0.5739344784387796,19.156486278023298,0.5500001907348615,0.1543852580562337,0.6964998245239258,0.13596360783811434,1.2570360412097372,0.41623171618102006,0.9767679328668315,-1.0910256078676994,91.66661147720146,37.01849491792514,0.28026810834290594,3,-0.5249996185302734,-0.9549999237060547,-0.06749963760375977,0.27500057220458984,1.1900005340576172,4,0.07320644298465706,1.3000085831179375,13.170000076293945,1.421065312104679,13.270000457763672,1.2962874006152934,13.199999809265135,0.07320644298465706 7777,2003-03-24,13.25,13.510000228881836,13.050000190734865,13.5,1235800.0,-0.030014630453292668,2.4074019129967796,-0.9615376150827128,63.8376333120076,56.864936445892006,-0.21446763060997043,-0.2882265065103038,0.36045974371319645,-0.12568105597302015,17.232024062421736,0.6099996566772443,0.1391635155373372,0.25,-0.2833507672825757,0.7833507672825757,-0.016675383641286956,0.516675383641287,-0.6119641988065254,34.72220934468037,-25.129515957794894,0.26667538364128757,3,-0.08500003814697443,-0.5450000762939453,0.07249975204467773,0.41499996185302734,1.7299995422363281,0,0.12981134090783453,1.473678662851994,13.65999984741211,1.3000085831179375,13.170000076293945,1.421065312104679,13.270000457763672,0.12981134090783453 7778,2003-03-25,13.199999809265135,13.4399995803833,13.149999618530273,13.399999618530273,1446500.0,-0.0037735993007445012,1.0714302744200463,0.799999237060554,53.603598185442245,57.028928395679884,-0.0874406484821133,-0.24362900230703133,0.3531573713170264,-0.03812804148674509,15.92248593112498,0.28999996185302734,0.14994815239621673,0.19549980163574077,-0.34325010468795725,0.7342497079594388,-0.07387515152610824,0.4648747547975898,-0.49704614012154025,22.38800021635553,-36.09026372137502,0.2693749531618494,3,0.030000209808351386,-0.49499988555908025,0.0900001525878924,0.4650001525878924,1.550000190734865,1,0.1189394447866996,2.4074019129967796,13.25,1.473678662851994,13.65999984741211,1.3000085831179375,13.170000076293945,0.1189394447866996 7779,2003-03-26,13.149999618530273,13.460000038146973,13.109999656677244,13.199999809265135,1557900.0,-0.0037878932922230657,-4.384616513222929,0.2500011920940213,54.09089116026964,57.347971623562366,0.010716614510952738,-0.17254713580800995,0.35698769375893313,0.04233025413368097,14.505980776938893,0.35000038146972834,0.19091957142993365,0.12649965286254883,-0.40417113857508546,0.6571704443001831,-0.13883574285626743,0.3918350485813651,-0.3860231535135661,14.92528603109244,-41.7600665722782,0.26533539571881676,3,0.18000030517578125,-0.44499969482421875,0.1400003433227539,0.5150003433227539,1.8500003814697266,2,0.16730044309958236,1.0714302744200463,13.199999809265135,2.4074019129967796,13.25,1.473678662851994,13.65999984741211,0.16730044309958236 7780,2003-03-27,13.4399995803833,13.529999732971193,12.960000038146973,12.960000038146973,1039800.0,0.022053229677997388,-1.3750009934117011,-9.599954223807776,58.09126775277293,57.48509692336973,-0.21750156035748347,-0.4667899761205909,0.010340609697106373,-0.2088291971085532,13.932657907699808,0.5699996948242205,0.20047195143187047,0.4039996147155769,-0.15424563973650152,0.9622448691676553,0.12487698748953768,0.6831222419416161,-0.6186616872458668,63.15781548415285,9.436641264688205,0.27912262722603937,3,-0.09999942779541016,-0.4399995803833008,-0.3874998092651367,0.08000040054321289,1.7400007247924787,3,0.11235121101386003,-4.384616513222929,13.149999618530273,1.0714302744200463,13.199999809265135,2.4074019129967796,13.25,0.11235121101386003 7781,2003-03-28,13.550000190734865,13.800000190734865,13.350000381469727,13.359999656677244,1185400.0,0.008184569478121073,-3.285731153496838,0.3958348234508812,67.71298453980134,59.38058470938162,-0.26963506905624257,-0.5415490779896235,-0.15103878465055764,-0.28661955620901125,13.038323767144261,0.4499998092651385,0.23234483747000567,0.4740002155303973,-0.11191869664452447,1.059919127705319,0.1810407594429364,0.7669596716178582,-0.6747425551639488,70.2381006444113,14.69041891223246,0.29295945608746055,3,-0.1700000762939471,-0.42500019073486506,-0.5300004482269305,-0.030000209808351386,1.9200000762939418,4,0.1217711878453327,-1.3750009934117011,13.4399995803833,-4.384616513222929,13.149999618530273,1.0714302744200463,13.199999809265135,0.1217711878453327 7782,2003-03-31,13.449999809265135,13.65999984741211,13.279999732971193,13.449999809265135,1014400.0,-0.007380101849600584,-1.2352937876561303,0.0,68.01800466612616,60.520171612750076,-0.13701279103730535,-0.4081302451625124,-0.10786232397992812,-0.15945356365776142,11.971008382921308,0.3800001144409162,0.26667189619489307,0.3394998550415025,-0.2493249657427583,0.9283246758257633,0.04508744464937209,0.6339122654336329,-0.5007627692811027,58.33329548912097,-1.2671254670171805,0.2944124103921304,3,-0.06999969482421697,-0.32499980926513494,-0.4425001144409162,0.07000017166137873,1.800000190734865,0,0.10408926335004032,-3.285731153496838,13.550000190734865,-1.3750009934117011,13.4399995803833,-4.384616513222929,13.149999618530273,0.10408926335004032 7783,2003-04-01,13.600000381469727,13.670000076293945,13.40999984741211,13.449999809265135,1228800.0,0.011152459058122899,-1.2608666807644304,100.0,67.28109019377584,62.25663608025989,-0.2506665746340513,-0.4969764061954738,-0.3054111299260054,-0.2852919504444422,10.502002942468058,0.26000022888183594,0.27663047887592285,0.4345004081726067,-0.11863326990656553,0.987634086251779,0.1579335691330197,0.7110672472121937,-0.5827022894256277,76.19050322205605,14.740549177659013,0.2765668390395865,4,-0.2200002670288086,-0.47500038146972656,-0.6050007343292236,-0.08000040054321289,1.5699996948242188,1,0.10147052368078446,-1.2352937876561303,13.449999809265135,-3.285731153496838,13.550000190734865,-1.3750009934117011,13.4399995803833,0.10147052368078446 7784,2003-04-02,13.850000381469727,13.850000381469727,13.729999542236328,13.75,1002600.0,0.018382352425565296,1.4000076293654276,0.6666666666666587,70.04218696179828,63.361751654642376,-0.4578939218861091,-0.7201017822234643,-0.5968437499704233,-0.5119854693032053,9.905258985576427,0.25,0.3120885762812655,0.6440003871917721,0.01600765599050824,1.271993118393036,0.3300040215911402,0.957996752792404,-0.7700861215303672,100.0,36.69952114886014,0.3139963656006321,4,-0.44500017166137695,-0.7000002861022949,-0.9175007343292236,-0.3300004005432129,1.5199995040893555,2,0.06498192012574999,-1.2608666807644304,13.600000381469727,-1.2352937876561303,13.449999809265135,-3.285731153496838,13.550000190734865,0.06498192012574999 7785,2003-04-03,13.84000015258789,13.989999771118164,13.800000190734865,13.850000381469727,1164700.0,-0.0007220381665270503,-3.222205738990506,-0.10000190734135689,68.42103501988487,63.455410199097656,-0.38315204152669224,-0.6762533128865122,-0.6195752130587877,-0.4754665313388635,9.638693672682589,0.189999580383299,0.3227603169957014,0.5905001640319831,-0.08721984864667043,1.2682201767106367,0.25164015769265724,0.929360170371309,-0.6830772804954943,78.87329429984857,14.728622266739919,0.3388600063393264,4,-0.36500024795532227,-0.6200003623962402,-0.9325003623962402,-0.32000017166137695,1.3599996566772443,3,0.08381501695252558,1.4000076293654276,13.850000381469727,-1.2608666807644304,13.600000381469727,-1.2352937876561303,13.449999809265135,0.08381501695252558 7786,2003-04-04,13.899999618530273,13.949999809265135,13.710000038146973,13.84000015258789,858800.0,0.004335221479832452,2.0000000000000444,-5.999809269502194,67.12326858225796,63.82048078468103,-0.4531845611197429,-0.7054781204120708,-0.7100273838790585,-0.49858921582031,8.966701634015365,0.2399997711181623,0.3543846358267526,0.6079996585845944,-0.12166077028597932,1.337660087455168,0.24316944414930752,0.9728298730198812,-0.6431075185547854,87.32392285178152,23.31630663226015,0.364830214435287,4,-0.4249997138977051,-0.679999828338623,-1.0074999332427979,-0.37999963760375977,1.760000228881836,4,0.09208638286141535,-3.222205738990506,13.84000015258789,1.4000076293654276,13.850000381469727,-1.2608666807644304,13.600000381469727,0.09208638286141535 7787,2003-04-07,13.729999542236328,14.0,13.729999542236328,13.899999618530273,1449400.0,-0.01223022165175569,-2.176474548126872,-2.833359824522364,61.47184413592033,64.69473033473415,-0.2323726641273698,-0.48389148315826347,-0.5598657542766006,-0.2937635656683817,8.30341723938528,0.2700004577636719,0.3718029428288272,0.3894996166229241,-0.31993983723409514,1.0989390704799433,0.03477988969441448,0.7442193435514337,-0.3851345217237192,54.23722238386189,-7.714639070285919,0.35471972692850917,4,-0.2499995231628418,-0.5049996376037598,-0.8549997806549072,-0.20999956130981445,2.130000114440916,0,0.12672984579787316,2.0000000000000444,13.899999618530273,-3.222205738990506,13.84000015258789,1.4000076293654276,13.850000381469727,0.12672984579787316 7788,2003-04-08,13.579999923706055,13.81999969482422,13.579999923706055,13.720000267028807,999700.0,-0.01092495437227392,-2.4285597509554004,0.8235310617195196,56.48534095633928,64.96078031207522,-0.02548100920486185,-0.2747318523359841,-0.4173495585601472,-0.10993606783817533,7.189911441583504,0.23999977111816584,0.3193612675674711,0.19299998283386266,-0.4441020341801316,0.8301019998478569,-0.12555102567313448,0.5115509913408598,-0.14341600606521077,0.0,-56.703550533573036,0.3185510085069973,4,-0.09999990463256836,-0.35500001907348633,-0.7650001049041748,-0.059999942779541016,2.75,1,0.12297496949014652,-2.176474548126872,13.729999542236328,2.0000000000000444,13.899999618530273,-3.222205738990506,13.84000015258789,0.12297496949014652 7789,2003-04-09,14.09000015258789,14.199999809265135,13.579999923706055,13.619999885559082,2197400.0,0.037555245342199894,-1.2545442565417635,-3.3571365317675372,66.42856607631975,65.88714679246931,-0.4337312568635383,-0.7242014393709137,-0.9361536062554592,-0.5864718157816,6.347073053771384,0.6199998855590803,0.31925555403860173,0.6410002231597893,-0.017064076154330365,1.299064522473909,0.3119680735027295,0.9700323728168492,-0.5745379834167643,82.25811661593244,24.109044543739955,0.32903214965706,4,-0.35000038146972656,-0.7400002479553223,-1.2250003814697266,-0.570000171661377,2.489999771118164,2,0.07665010021363927,-2.4285597509554004,13.579999923706055,-2.176474548126872,13.729999542236328,2.0000000000000444,13.899999618530273,0.07665010021363927 7790,2003-04-10,14.369999885559082,14.399999618530273,14.039999961853027,14.09000015258789,2139300.0,0.0198722306557082,1.1176500287505435,0.5957437742349811,63.70655858853312,65.4419883534395,-0.6346806993266032,-0.9364374295831865,-1.2138255720773898,-0.8379050086027178,5.950206985607248,0.3599996566772461,0.37101665649694837,0.8474999427795407,0.12263690769887425,1.572362977860207,0.48506842523920746,1.2099314603198739,-0.7899999618530273,96.3414946175532,40.679336859194215,0.362431517540333,4,-0.5300002098083496,-0.8949999809265137,-1.4725000858306885,-0.8499999046325684,1.830000877380371,3,0.06958942296199555,-1.2545442565417635,14.09000015258789,-2.4285597509554004,13.579999923706055,-2.176474548126872,13.729999542236328,0.06958942296199555 7791,2003-04-11,14.369999885559082,14.510000228881836,14.300000190734865,14.399999618530273,1806000.0,0.0,-1.4706014350067906,-0.10714200564711973,75.68805593602853,66.29421627231754,-0.5656115628921405,-0.8733131782127117,-1.2082260070043915,-0.8173513799397902,6.302880875580473,0.21000003814697088,0.4324700742377239,0.7789999485015873,0.004786531479561873,1.5532133655236127,0.39189323999057457,1.1661066570126,-0.7899999618530273,84.9462045825574,25.535008064813027,0.38710670851101303,4,-0.4099998474121094,-0.8399996757507324,-1.4750001430511475,-0.8499999046325684,2.0299997329711914,4,0.05775921574920462,1.1176500287505435,14.369999885559082,-1.2545442565417635,14.09000015258789,-2.4285597509554004,13.579999923706055,0.05775921574920462 7792,2003-04-14,14.600000381469727,14.850000381469727,14.31999969482422,14.31999969482422,1377000.0,0.01600560179139454,-2.785709906608301,-9.333439298089397,79.66100941510301,67.66976285246501,-0.6876423811462331,-1.0425663522654922,-1.4420892747899465,-1.0166298813255032,7.110501898251506,0.530000686645506,0.4715446719856651,0.9365004062652584,0.07009148652607422,1.8029093260044426,0.5032959463956672,1.3697048661348497,-0.8340003967285163,80.31496772526981,15.550530200747573,0.43320445986959166,4,-0.38500022888183594,-0.9000000953674316,-1.705000638961792,-1.080000400543213,1.8899993896484375,0,0.07260270124977053,-1.4706014350067906,14.369999885559082,1.1176500287505435,14.369999885559082,-1.2545442565417635,14.09000015258789,0.07260270124977053 7793,2003-04-15,14.729999542236328,14.739999771118164,14.520000457763672,14.600000381469727,1030500.0,0.008904051874655927,1.9333316379080148,0.46428157846336493,82.37704053036778,69.04030213786162,-0.7157648074432608,-1.1089195348377174,-1.5803230527052712,-1.1223437619687573,7.961767764530944,0.2199993133544922,0.48606834472596994,0.9899995803833015,0.03070159797763239,1.9492975627889706,0.5103505891804669,1.469648571586136,-0.7471994781494153,90.55111842678338,18.677567089896712,0.47964899120283494,4,-0.5149993896484375,-1.0299992561340332,-1.8349997997283936,-1.2099995613098145,1.9500007629394496,1,0.07671419888376718,-2.785709906608301,14.600000381469727,-1.4706014350067906,14.369999885559082,1.1176500287505435,14.369999885559082,0.07671419888376718 7794,2003-04-16,14.479999542236328,14.739999771118164,14.359999656677244,14.739999771118164,1626900.0,-0.016972166175780123,1.9230752301654392,-2.000014672007277,71.66666070620354,69.40092721411925,-0.41013113623645836,-0.8048885811456383,-1.3277701864971405,-0.8505430565961163,8.667119841195808,0.38000011444091975,0.5065988875742704,0.679499626159668,-0.3072222080899163,1.6662214604092522,0.18613870903487495,1.172860543284461,-0.3237594146728533,54.320907709098876,-17.884501601124924,0.49336091712479246,4,-0.2649993896484375,-0.7499995231628418,-1.5849997997283936,-0.9599995613098145,2.7100009918212855,2,0.1277624613228412,1.9333316379080148,14.729999542236328,-2.785709906608301,14.600000381469727,-1.4706014350067906,14.369999885559082,0.1277624613228412 7795,2003-04-17,14.550000190734865,14.600000381469727,14.369999885559082,14.479999542236328,1147500.0,0.004834299082286053,1.7058717932895393,-0.2692330264461059,71.18643519865509,69.85239017149671,-0.41217110730585027,-0.8076086684108787,-1.3924176317715666,-0.9118463667185672,9.516647365581733,0.23000049591064453,0.5259385349001136,0.680500268936159,-0.3135552727009152,1.6745558105732332,0.1834724981176219,1.177528039754696,-0.2550080123901406,45.454529691339225,-25.88439990008225,0.49702777081853716,4,-0.33500003814697443,-0.7550001144409197,-1.7175002098083514,-1.0300002098083514,2.3100004196166974,3,0.13951888016220448,1.9230752301654392,14.479999542236328,1.9333316379080148,14.729999542236328,-2.785709906608301,14.600000381469727,0.13951888016220448 7796,2003-04-21,14.65999984741211,14.75,14.5600004196167,14.5600004196167,1025700.0,0.007560113761873932,-2.8000133515168275,1.428550019754463,75.5274281977768,71.41412173392521,-0.45039090589013675,-0.8841820533673488,-1.4895503166682929,-1.0156141719843994,10.231946165749575,0.19999980926513494,0.520766624348104,0.7404999256134026,-0.30827834562553136,1.7892781968523366,0.21611078999393563,1.2648890612328696,-0.30000019073486506,64.1508890752249,-8.46827679601519,0.5243891356194674,4,-0.44499969482421875,-0.7649998664855957,-1.869999885559082,-1.1399998664855957,2.510000228881836,0,0.10504781252089823,1.7058717932895393,14.550000190734865,1.9230752301654392,14.479999542236328,1.9333316379080148,14.729999542236328,0.10504781252089823 7797,2003-04-22,14.970000267028807,14.989999771118164,14.5600004196167,14.65999984741211,1117400.0,0.02114600428672042,1.4571431685472247,3.1000219346347704,77.07509941019194,73.70187267324216,-0.632515361247254,-1.1159318143257444,-1.7731448609806666,-1.3200715772455442,11.647186261772644,0.42999935150146484,0.5344361820267363,0.9645003318786607,-0.13402462456545905,2.0630252883227804,0.4152378536566008,1.5137628101007206,-0.6000003814697248,96.82547611803129,23.639461363066786,0.5492624782220601,4,-0.6850004196166974,-0.9950003623962385,-2.220000505447386,-1.4500002861022931,1.57999897003174,1,0.09552433707372865,-2.8000133515168275,14.65999984741211,1.7058717932895393,14.550000190734865,1.9230752301654392,14.479999542236328,0.09552433707372865 7798,2003-04-23,14.770000457763672,14.949999809265135,14.649999618530273,14.869999885559082,862400.0,-0.013360040460762779,1.3077002079749582,-0.3225783626972353,68.54839205866024,73.93740889350222,-0.2748674945108043,-0.835096558569445,-1.55980204440462,-1.1138790881048202,13.138907691150543,0.3200006484985334,0.5488713898043223,0.686000490188599,-0.39439725568596984,1.7663982360631678,0.14580161725131546,1.2261993631258825,-0.2760005950927731,65.0794804141066,-4.519984267153404,0.540198872937284,4,-0.25500059127807617,-0.7950005531311035,-2.015000581741333,-1.2500004768371582,2.229999542236328,2,0.11645221801265393,1.4571431685472247,14.970000267028807,-2.8000133515168275,14.65999984741211,1.7058717932895393,14.550000190734865,0.11645221801265393 7799,2003-04-24,15.350000381469727,15.399999618530273,14.699999809265135,14.699999809265135,1597500.0,0.03926878170143766,-1.1538436709092847,-6.500042915589821,74.75410830491074,75.16491441754418,-0.7345904716934211,-1.308937066423102,-2.112674242445431,-1.6813766997217172,15.078067918159293,0.6999998092651385,0.6103361670023091,1.1560003757476807,0.029021942082028573,2.2829788094133328,0.5925111589148546,1.7194895925805067,-0.7899999618530273,95.1457038812703,25.61556888271062,0.5634892168328264,4,-0.5000004768371582,-1.1700005531311035,-2.582500457763672,-1.830000400543213,1.5200004577636754,3,0.0866449440165229,1.3077002079749582,14.770000457763672,1.4571431685472247,14.970000267028807,-2.8000133515168275,14.65999984741211,0.0866449440165229 7800,2003-04-25,14.949999809265135,15.350000381469727,14.760000228881836,15.350000381469727,1052900.0,-0.0260586685514006,1.9499965429355484,-0.615384953966916,65.4867269084948,74.03143341448488,-0.2723000705380745,-0.8327039344126081,-1.6725485509165647,-1.2761823712458789,16.79092101343345,0.5900001525878906,0.697051447392079,0.6804997920989972,-0.4360640985693127,1.7970636827673072,0.12221784676484226,1.2387817374331522,-0.3000001907348615,46.428543045379975,-19.989472525056463,0.5582819453341549,4,-0.09000015258788885,-0.7699999809265119,-2.1824998855590803,-1.4299998283386213,2.080000877380373,4,0.14983282631242956,-1.1538436709092847,15.350000381469727,1.3077002079749582,14.770000457763672,1.4571431685472247,14.970000267028807,0.14983282631242956 7801,2003-04-28,15.199999809265135,15.31999969482422,15.039999961853027,15.050000190734865,1138200.0,0.016722408240103404,-2.2941130271853365,-0.3749985098860017,71.18155841364671,73.08927219210085,-0.43827212137762395,-1.0042399384501497,-1.8748225698688383,-1.5132549556475787,18.614621468214946,0.3699998855590856,0.722325109494026,0.8479998111724836,-0.288376776244494,1.9843763985894611,0.2798115174639957,1.4161881048809715,-0.5,76.19047619047598,7.891630315099661,0.5681882937084888,4,-0.3200001716613752,-1.019999980926512,-2.4324998855590803,-1.6799998283386213,2.289999961853029,0,0.10921058038925602,1.9499965429355484,14.949999809265135,-1.1538436709092847,15.350000381469727,1.3077002079749582,14.770000457763672,0.10921058038925602 7802,2003-04-29,14.850000381469727,15.300000190734865,14.800000190734865,15.300000190734865,1657700.0,-0.023026278433376457,1.2222231641231633,-3.000006357845028,67.30245819294574,71.41431859905396,-0.05484877362254892,-0.5733754811533096,-1.4998453301608787,-1.1469629423154828,20.394211129776462,0.5,0.7357942316117771,0.42800035476684606,-0.6451475740295702,1.5011482835632624,-0.10857360963136209,0.9645743191650542,0.5499992370605469,26.666768391927082,-48.19476155667196,0.5365739643982079,4,0.029999256134033203,-0.6700005531311035,-1.9300003051757812,-1.330000400543213,2.3699989318847656,1,0.15622893166515905,-2.2941130271853365,15.199999809265135,1.9499965429355484,14.949999809265135,-1.1538436709092847,15.350000381469727,0.15622893166515905 7803,2003-04-30,14.979999542236328,15.1899995803833,14.8100004196167,14.859999656677244,2584000.0,0.008754152015296723,-2.454563582374233,-0.26666652538152574,63.52583066797225,70.50978192813936,-0.16277344679263805,-0.6268252984126139,-1.5973606399895601,-1.2508065632365533,22.243669815501562,0.37999916076660156,0.7301086594462696,0.4889995574951165,-0.5380842985101495,1.5160834135003824,-0.02454237050751651,1.0025414854977495,0.40800008773803675,39.99997275215512,-32.52449319450801,0.5135419280026325,4,-0.09499979019165039,-0.7999997138977051,-2.044999599456787,-1.4599995613098145,2.3199996948242188,2,0.10480639137521885,1.2222231641231633,14.850000381469727,-2.2941130271853365,15.199999809265135,1.9499965429355484,14.949999809265135,0.10480639137521885 7804,2003-05-01,14.75,14.989999771118164,14.619999885559082,14.899999618530273,1498500.0,-0.015353774984294244,1.2424240672774036,-1.2499980131765942,55.86420143728191,68.80731151020902,0.12242798005243394,-0.3435572755611709,-1.3068988384930726,-1.0024295847476683,23.476634714771507,0.36999988555908203,0.685559526271101,0.2140000343322761,-0.7729123731667489,1.200912441831301,-0.2794561694172373,0.7074562380817895,0.6262396411895743,17.808222757266538,-49.56772895572345,0.49345620374951266,5,0.23000001907348633,-0.570000171661377,-1.7825000286102295,-1.2300000190734863,2.5400009155273473,3,0.15254237288135597,-2.454563582374233,14.979999542236328,1.2222231641231633,14.850000381469727,-2.2941130271853365,15.199999809265135,0.15254237288135597 7805,2003-05-02,15.0,15.020000457763672,14.699999809265135,14.699999809265135,1435200.0,0.016949152542372836,-1.1333363003181958,-2.0000063578449567,59.025792663482115,66.97379645084294,-0.06372843787566929,-0.5293365005964858,-1.5145291086130364,-1.2308151335928805,24.455032779213518,0.32000064849853693,0.6252218538773882,0.4060000419616703,-0.5443552140637777,1.3563552979871183,-0.06917758605105462,0.8811776699743952,0.345990050964355,54.28574542610848,-10.418754506898125,0.4751776280127243,5,-0.019999980926513672,-0.820000171661377,-1.9825000762939453,-1.4800000190734863,3.0,4,0.12466672261556022,1.2424240672774036,14.75,-2.454563582374233,14.979999542236328,1.2222231641231633,14.850000381469727,0.12466672261556022 7806,2003-05-05,15.18000030517578,15.18000030517578,14.979999542236328,15.0,1414300.0,0.012000020345051876,1.2222269317170589,0.6000006357824639,58.43023481467106,64.9021448291184,-0.1812723367786493,-0.6414110349194129,-1.6530630701773443,-1.3887332056974717,25.88543659373912,0.20000076293945135,0.622332370727186,0.522000312805174,-0.4036484364034436,1.4476490620137916,0.059175938200866085,0.9848246874094819,0.13695013917236487,82.35296592579247,18.81247577463637,0.4628243746043087,5,-0.17000055313110174,-0.840000629425047,-2.010000228881834,-1.710000514984129,2.7799987792968768,0,0.12187090542013701,-1.1333363003181958,15.0,1.2424240672774036,14.75,-2.454563582374233,14.979999542236328,0.12187090542013701 7807,2003-05-06,15.470000267028807,15.649999618530273,15.289999961853027,15.350000381469727,2189900.0,0.019104081424434982,-1.9999880791070457,0.6666649006061087,60.27778947795064,63.983188986817325,-0.43906049088114507,-0.8372995037043207,-1.8880229214582087,-1.6592112282630485,27.572250490525867,0.46999931335449396,0.6273821619781703,0.725000238418577,-0.15956937055415032,1.6095698473913043,0.28271543393221243,1.1672850429049415,-0.8500003814697248,82.52433027509328,21.475161273525416,0.44228480448636365,5,-0.3350005149841291,-1.0050005912780744,-2.217500209808348,-2.0000004768371564,2.7599992752075213,1,0.13057527273574654,1.2222269317170589,15.18000030517578,-1.1333363003181958,15.0,1.2424240672774036,14.75,0.13057527273574654 7808,2003-05-07,15.25,15.68000030517578,15.079999923706055,15.470000267028807,1293300.0,-0.014221090060204666,-1.1428568995730544,-1.8333373069801202,60.78432105862669,62.43099040389687,-0.1607125797205491,-0.5120238552216225,-1.6334245059561692,-1.4218878177214656,29.552833917260298,0.6000003814697248,0.6090964976836695,0.42149996757507324,-0.30034792881704675,1.1433478639671932,0.060576019379013246,0.7824239157711332,-0.609400119781494,59.433949532654886,-2.364418993269126,0.36092394819606016,5,-0.09999990463256836,-0.7049999237060547,-1.997499942779541,-1.7800002098083496,3.0,2,0.1291802828429176,-1.9999880791070457,15.470000267028807,1.2222269317170589,15.18000030517578,-1.1333363003181958,15.0,0.1291802828429176 7809,2003-05-08,15.170000076293945,15.40999984741211,15.020000457763672,15.020000457763672,932300.0,-0.005245896636462577,-4.200005086275956,-0.6818156202993721,58.65921877002083,61.67237838851087,-0.12173228983636974,-0.36571488485079584,-1.5080818336589736,-1.3312409315798597,30.619812709178078,0.3899993896484375,0.5562263434871646,0.2875000476837162,-0.35943215358465963,0.934432248952092,-0.035966052950472616,0.610966148317905,-0.4878241790771476,47.95918665245905,-15.249483668950447,0.32346610063418796,5,-0.019999980926513672,-0.5399999618530273,-1.9175000190734863,-1.7250003814697266,4.030000686645508,3,0.14040864535624742,-1.1428568995730544,15.25,-1.9999880791070457,15.470000267028807,1.2222269317170589,15.18000030517578,0.14040864535624742 7810,2003-05-09,15.369999885559082,15.489999771118164,15.100000381469727,15.170000076293945,803600.0,0.01318390298347305,-1.294119462014221,1.3333354526149817,59.673027355387745,60.39365271537099,-0.2859616993022609,-0.5132716533172825,-1.6730199084008675,-1.514851901831312,31.366218524630522,0.3899993896484375,0.5516704299849025,0.4374998569488522,-0.19711162980637909,1.0721113437040835,0.12019411357123566,0.7548056003264687,-0.6479110120239255,55.71427403665389,-7.070549551263831,0.31730574337761597,5,-0.2199997901916504,-0.7399997711181641,-2.0924997329711914,-1.950000286102295,3.5299997329711914,4,0.1249187406808121,-4.200005086275956,15.170000076293945,-1.1428568995730544,15.25,-1.9999880791070457,15.470000267028807,0.1249187406808121 7811,2003-05-12,15.199999809265135,15.65999984741211,15.18000030517578,15.649999618530273,1497000.0,-0.011060512528283772,1.0425500830913714,-2.2500011920940413,53.257785010936196,58.83313347292549,-0.12958932495404518,-0.2929199842941319,-1.4550259445542846,-1.3361510247668686,32.03953379391399,0.4799995422363299,0.4618156934195632,0.225999784469602,-0.36045800130930417,0.8124575702485082,-0.06722910841985197,0.519228677359056,-0.43959447846435395,27.272635320636745,-29.917175642995254,0.29322889288945325,5,-0.0499997138977033,-0.569999694824217,-1.8524999618530256,-1.8049998283386213,3.4900007247924787,0,0.1842105411756736,-1.294119462014221,15.369999885559082,-4.200005086275956,15.170000076293945,-1.1428568995730544,15.25,0.1842105411756736 7812,2003-05-13,15.65999984741211,15.670000076293945,15.229999542236328,15.25,1387600.0,0.030263160784158805,1.046512659463104,-0.9111111582061554,61.74141982264169,58.63486560122208,-0.5169730807111286,-0.7056129365904606,-1.8610197111115951,-1.7862837578501072,32.114741863297255,0.47000026702881037,0.4396385805088876,0.6329998493194573,-0.0008224018570412994,1.266822100495956,0.3160887237312071,0.9499109749077075,-0.8628107176363287,96.96962691096174,39.093316965992926,0.3169111255882495,5,-0.5099997520446777,-1.0299997329711914,-2.3125,-2.450000286102295,3.739999771118164,1,0.14687096165206115,1.0425500830913714,15.199999809265135,-1.294119462014221,15.369999885559082,-4.200005086275956,15.170000076293945,0.14687096165206115 7813,2003-05-14,15.859999656677244,15.869999885559082,15.470000267028807,15.699999809265135,1483800.0,0.012771380026429968,3.444432670707345,0.39024367550870404,57.47799766363698,58.814176293039324,-0.6470631469096322,-0.8607462630704337,-1.995193874337163,-1.975472448371212,32.32375048595608,0.3999996185302752,0.3776803769902113,0.7764996528625474,0.058306786755716544,1.4946925189693783,0.4174032198091311,1.1355960859159637,-1.0274980798854632,98.82350169249236,43.77528916211079,0.3590964330534158,5,-0.5749998092651349,-1.134999752044676,-2.507499694824217,-2.6849999427795392,5.650000572204595,2,0.14943253069752038,1.046512659463104,15.65999984741211,1.0425500830913714,15.199999809265135,-1.294119462014221,15.369999885559082,0.14943253069752038 7814,2003-05-15,16.329999923706055,16.34000015258789,15.699999809265135,15.90999984741211,1511200.0,0.029634317604221083,1.9090889386918286,2.625002980235081,69.8275958929506,60.01437665186915,-0.9715385649018558,-1.24908400772377,-2.4099583450985094,-2.4291043949180153,33.35040398068489,0.6400003433227557,0.36735385357060224,1.1539999008178707,0.2994789344902493,2.008520867145494,0.7267394176540591,1.5812603839816823,-1.4352484483882346,99.19352978002422,41.27642992842614,0.4272604831638112,5,-0.6700000762939453,-1.369999885559082,-2.9774999618530273,-3.2750000953674316,5.100000381469727,3,0.1175750205305699,3.444432670707345,15.859999656677244,1.046512659463104,15.65999984741211,1.0425500830913714,15.199999809265135,0.1175750205305699 7815,2003-05-16,16.579999923706055,16.579999923706055,16.149999618530273,16.200000762939453,1835500.0,0.015309246856583192,1.2631644991442008,0.904759742235503,69.8275958929506,61.280750105011315,-1.0882915383131522,-1.4115760118011789,-2.598422039886678,-2.6571243750290634,34.5422457588088,0.43000030517578125,0.3820392749113708,1.3024999141693119,0.29288572263071444,2.3121141057079093,0.7976928184000123,1.8073070099386115,-1.5696285542066288,100.0,42.560474168095666,0.5048070957692989,5,-0.7799997329711914,-1.2699999809265137,-3.0350000858306885,-3.635000228881836,4.629999160766602,4,0.15802176425147785,1.9090889386918286,16.329999923706055,3.444432670707345,15.859999656677244,1.046512659463104,15.65999984741211,0.15802176425147785 7816,2003-05-19,16.200000762939453,16.579999923706055,16.200000762939453,16.579999923706055,1679700.0,-0.022919129222870427,1.0,-1.0,69.23078386088847,62.275527258671076,-0.6128357675613856,-0.9594814225264301,-2.1626124832757085,-2.260484827293123,35.48960636645133,0.37999916076660156,0.44371522303374,0.8455007076263428,-0.2000809661605345,1.89108238141322,0.32270987073290414,1.3682915445197814,-1.032666538019365,71.8519219710959,10.085285159743023,0.5227908368934389,5,-0.40000057220458984,-0.7600007057189941,-2.5425009727478027,-3.155001163482666,4.969999313354492,0,0.16666658817495716,1.2631644991442008,16.579999923706055,1.9090889386918286,16.329999923706055,3.444432670707345,15.859999656677244,0.16666658817495716 7817,2003-05-20,16.399999618530273,16.450000762939453,16.149999618530273,16.149999618530273,1156700.0,0.012345607788387003,-1.4000091552734375,-0.6578961898117242,69.8324142891393,63.28087095095026,-0.7454310664152413,-1.1034286858182796,-2.2939772534956013,-2.4404356446698117,35.9611042298347,0.3000011444091797,0.48414548325827944,0.9739995956420895,-0.15325877065965443,2.1012579619438316,0.4103704124912184,1.5376287787929606,-1.0913988237315877,83.78375127478805,18.46801105750768,0.5636291831508713,5,-0.5999994277954102,-0.9499998092651367,-2.6549994945526123,-3.299999713897705,5.04000091552734,1,0.13963420541424165,1.0,16.200000762939453,1.2631644991442008,16.579999923706055,1.9090889386918286,16.329999923706055,0.13963420541424165 7818,2003-05-21,16.489999771118164,16.620000839233402,16.319999694824222,16.620000839233402,1259800.0,0.005487814309836914,3.6153643005954224,-0.5200042724609517,75.2907044440132,65.12881380361608,-0.7163740402204777,-1.1151375315680596,-2.3093362339185184,-2.511576936922678,36.54022595655705,0.3000011444091797,0.5234037686585715,0.9779997825622555,-0.19984118773981407,2.1558407528643233,0.3890792974112216,1.5669202677132894,-1.0542590634287414,85.86946493747708,13.943531450941578,0.588920485151034,5,-0.6299991607665998,-0.9999995231628418,-2.5324995517730713,-3.2199997901916504,4.8600006103515625,2,0.17647058143135363,-1.4000091552734375,16.399999618530273,1.0,16.200000762939453,1.2631644991442008,16.579999923706055,0.17647058143135363 7819,2003-05-22,16.680000305175778,16.940000534057614,16.420000076293945,16.489999771118164,1918900.0,0.011522167173731335,-2.1515186544519045,-1.4615305613426952,74.85208169097217,66.81537539645879,-0.748353056063733,-1.265259450237398,-2.427396442543511,-2.680304612396082,36.5355419749195,0.5200004577636683,0.5413658081666064,1.1015003204345675,-0.18316677106016144,2.3861674119292964,0.45916677468720124,1.743833866181932,-1.1021483817010775,67.08861676340197,-6.77668191867788,0.6423335457473649,5,-0.619999885559082,-1.0300002098083496,-2.722500085830685,-3.410000324249264,4.469999313354496,3,0.2895683354518477,3.6153643005954224,16.489999771118164,-1.4000091552734375,16.399999618530273,1.0,16.200000762939453,0.2895683354518477 7820,2003-05-23,17.190000534057614,17.469999313354492,16.600000381469727,16.600000381469727,2531000.0,0.030575552730870426,-1.9491481589241264,3.1052552326457254,77.08895855654286,69.46328356819286,-1.0873868240789868,-1.6852433344940323,-2.8596587165659635,-3.16616972503698,36.716962856953536,0.8699989318847656,0.5932948026669358,1.4995005130767787,0.06384209575149669,2.9351589304020607,0.7816713044141359,2.2173297217394197,-1.4214478051013053,78.78796636129788,5.748599514140537,0.7178292086626413,5,-0.8400011062622035,-1.2700009346008265,-3.217500448226925,-3.9200005531311,4.279998779296875,4,0.24665501101746257,-2.1515186544519045,16.680000305175778,3.6153643005954224,16.489999771118164,-1.4000091552734375,16.399999618530273,0.24665501101746257 7821,2003-05-27,16.860000610351562,16.950000762939453,16.450000762939453,16.5,2485200.0,-0.01919720264419078,-1.1739173701756422,0.6101703682151784,68.53334262424286,70.21794165725966,-0.555577802399501,-1.2906775389560963,-2.4573764821257065,-2.817700381261252,36.71218701450792,0.7399997711181605,0.6624757569844935,1.0865005493164066,-0.4199527773832017,2.592953876016013,0.33327388596660157,1.8397272126662099,-0.8192164278915435,53.78796636129815,-17.305922749444527,0.7532266633498035,5,-0.3900008201599121,-0.8450007438659668,-2.8550004959106445,-3.590000629425049,4.920000076293945,1,0.25800701759466826,-1.9491481589241264,17.190000534057614,-2.1515186544519045,16.680000305175778,3.6153643005954224,16.489999771118164,0.25800701759466826 7822,2003-05-28,17.170000076293945,17.219999313354492,16.620000839233402,16.799999237060547,1885400.0,0.018386681774616997,1.553188726335638,1.0277783664646294,75.00001241764002,72.16483218548224,-0.7027612887267232,-1.4945848838604796,-2.69483678765798,-3.1185769663641842,37.74330759201806,0.5999984741210902,0.7290407597130439,1.2805000305175778,-0.28275557551421926,2.843755636549373,0.49887222750167837,2.0621278335334754,-0.9005414728908114,73.91310116746352,1.28877613618495,0.781627803015898,5,-0.5850005149841309,-1.1550002098083496,-3.115000009536743,-3.9000000953674316,4.329999923706055,2,0.2329644718827153,-1.1739173701756422,16.860000610351562,-1.9491481589241264,17.190000534057614,-2.1515186544519045,16.680000305175778,0.2329644718827153 7823,2003-05-29,16.549999237060547,17.209999084472653,16.5,17.079999923706055,2023100.0,-0.03610954201971228,-1.2539683500806726,-1.432431039193348,65.75341809569058,71.71214576356445,0.02839504542587079,-0.7915141821446916,-2.0096175537909087,-2.489612801796362,38.677822907760195,0.7099990844726527,0.8345515218191402,0.5819992065429691,-0.9462417148167113,2.1102401279026513,-0.1821212541368702,1.3461196672228102,-0.09999847412109375,12.38088145002198,-60.745940278656,0.7641204606798409,5,0.26000022888183594,-0.5049996376037598,-2.419999361038208,-3.2099995613098145,5.350000381469727,3,0.2954683699348364,1.553188726335638,17.170000076293945,-1.1739173701756422,16.860000610351562,-1.9491481589241264,17.190000534057614,0.2954683699348364 7824,2003-05-30,17.0,17.0,16.549999237060547,16.549999237060547,1306700.0,0.027190379678795562,1.0,-0.8490569432798437,67.60259259343178,71.46492317472902,-0.35377472763723006,-1.12182428231527,-2.3900828872816433,-2.939119525756329,40.3743636945383,0.4500007629394531,0.8862507144132259,0.9194999694824233,-0.5617581268548832,2.400758065819728,0.17887092131377003,1.6601290176510766,0.4699993133544922,53.92157046073754,-20.523486423381314,0.7406290481686526,5,-0.1900005340576172,-0.9550004005432129,-2.755000114440918,-3.6600003242492676,4.899999618530273,4,0.2558823753805721,-1.2539683500806726,16.549999237060547,1.553188726335638,17.170000076293945,-1.1739173701756422,16.860000610351562,0.2558823753805721 7825,2003-06-02,16.870000839233402,17.120000839233402,16.75,17.0,1140400.0,-0.0076470094568587,-1.000000000000019,-0.28888653414147475,68.19173552757428,71.34947335991635,-0.19926803484713318,-0.8901865277965033,-2.1874014243419424,-2.8029903805814786,42.14231483425349,0.370000839233402,0.9518887628322901,0.6960007667541532,-0.733248753423684,2.1252502869319905,-0.018623993334767164,1.4106255268430719,0.5815984725952106,54.545567140037264,-24.797966053748297,0.7146247600889186,6,-0.06000137329101918,-0.8250012397766149,-2.3550009727478063,-3.325001239776615,4.949998855590817,0,0.2537047164421695,1.0,17.0,-1.2539683500806726,16.549999237060547,1.553188726335638,17.170000076293945,0.2537047164421695 7826,2003-06-03,17.030000686645508,17.040000915527347,16.75,16.90999984741211,1108300.0,0.009484282125227006,3.142831841527885,-0.9230893378523368,65.96737944019978,70.9200250433675,-0.25608054215731,-0.9533620334410955,-2.287157779713514,-2.962573823147263,43.650293103628,0.2900009155273473,0.9377631578709931,0.763500595092772,-0.6339903031276677,2.1609914933132117,0.06475514598255216,1.4622460442029919,0.40356662368774465,73.61127667972673,-3.357982343192262,0.6987454491102197,6,-0.13500118255615234,-0.9850010871887207,-2.5100009441375732,-3.4850010871887207,4.429998397827148,1,0.26071629170224964,-1.000000000000019,16.870000839233402,1.0,17.0,-1.2539683500806726,16.549999237060547,0.26071629170224964 7827,2003-06-04,17.489999771118164,17.569999694824222,16.959999084472653,17.030000686645508,1234300.0,0.027011101933388293,-1.0333276113092622,3.8332988953349756,67.91209592751576,70.10017965264558,-0.609274879851732,-1.3220507191660964,-2.667108509560647,-3.4213934591331956,44.54841812878521,0.6100006103515696,0.9182549751528306,1.122499704360962,-0.32374250043969965,2.5687419091616235,0.39937860196063113,1.8456208067612927,-0.9400005340576172,92.52336948383892,17.56180580085794,0.7231211024003309,6,-0.49499988555908203,-1.3949999809265137,-2.9600000381469727,-3.945000171661377,4.30000114440918,2,0.24528307442356678,3.142831841527885,17.030000686645508,-1.000000000000019,16.870000839233402,1.0,17.0,0.24528307442356678 7828,2003-06-05,17.219999313354492,17.270000457763672,17.079999923706055,17.149999618530273,1628000.0,-0.015437419170784228,1.2352743184113093,0.15217355248536316,60.22988163034083,68.47549075701986,-0.2512565938776987,-0.9453649391318919,-2.316934800210502,-3.151771618378973,46.250878110141656,0.4099998474121094,0.9262771753146275,0.7539992809295661,-0.6391480190629117,2.147146580922044,0.0574256309333272,1.450572930925805,-0.649600067138671,65.68625251040604,-5.953596348743929,0.696573649996239,6,-0.20999908447265625,-1.1249995231628418,-2.689999580383301,-3.674999713897705,4.4700012207031214,3,0.24854824955342902,-1.0333276113092622,17.489999771118164,3.142831841527885,17.030000686645508,-1.000000000000019,16.870000839233402,0.24854824955342902 7829,2003-06-06,17.299999237060547,17.549999237060547,17.229999542236328,17.299999237060547,1310300.0,0.004645756498028009,-3.571444141689373,0.0,58.61243527902745,66.42254372618481,-0.26156750330073564,-0.9039550466056312,-2.3125669652524543,-3.225301953837537,48.34160884891897,0.3299999237060547,0.9217058963473121,0.72749924659729,-0.5709351234532605,2.0259336166478406,0.07828206157201478,1.3767164316225653,-0.7096079818725585,67.07310265261091,-0.9389207330637959,0.6492171850252757,6,-0.28999900817871094,-1.2049994468688965,-2.7674994468688965,-3.7549996376037598,4.329999923706055,4,0.26589598753365706,1.2352743184113093,17.219999313354492,-1.0333276113092622,17.489999771118164,3.142831841527885,17.030000686645508,0.26589598753365706 7830,2003-06-09,17.290000915527347,17.40999984741211,17.129999160766598,17.350000381469727,824600.0,-0.0005779376863659369,2.1111464326965246,-100.0,64.30447311087272,65.95266933581036,-0.2636142330211939,-0.7828784374393152,-2.225926581893553,-3.2152133566691035,50.248125943084034,0.28000068664551137,0.8939146147003463,0.621500873565676,-0.5831093049812992,1.8261110521126511,0.019195784292186602,1.2238059628391653,-0.6800174915466357,65.85379469477773,-1.6034177915130527,0.6023050892734877,6,-0.2550010681152379,-1.1550011634826696,-2.7100009918212926,-3.74500131607056,3.939998626708981,0,0.2666280196007913,-3.571444141689373,17.299999237060547,1.2352743184113093,17.219999313354492,-1.0333276113092622,17.489999771118164,0.2666280196007913 7831,2003-06-10,18.0,18.040000915527344,17.549999237060547,17.600000381469727,4595100.0,0.04106414383327395,1.0416674945064552,-6.666719649045122,68.51853241809997,65.23250489141701,-0.8883142949544371,-1.3411125581004768,-2.8529993508568445,-3.9184378976117387,52.11830118437921,0.7499999999999964,0.8762336825199597,1.191499948501587,0.05668661888107707,2.3263132781220968,0.6240932836913338,1.75890661331184,-1.3708162506024166,96.2962178047161,29.627581938604948,0.5674066648102545,6,-0.7299995422363281,-1.489999771118164,-3.4200000762939453,-4.455000400543213,2.8500003814697266,1,0.21222220526801205,2.1111464326965246,17.290000915527347,-3.571444141689373,17.299999237060547,1.2352743184113093,17.219999313354492,0.21222220526801205 7832,2003-06-11,17.959999084472656,18.049999237060547,17.719999313354492,18.049999237060547,1654700.0,-0.0022222730848524552,6.3333192048488955,-0.2250005960470162,67.21311255728199,65.39469316492716,-0.8096059942692655,-1.1804909744352692,-2.7256033685607104,-3.8734229863860463,54.07315147758751,0.3299999237060547,0.8002196431507613,1.0364990711212165,-0.07416252609591822,2.1471606683383495,0.48116827251265093,1.5918298697297821,-1.2743826484298815,90.72162718583292,25.387832583089534,0.5553307986085668,6,-0.6599998474121094,-1.4249992370605469,-3.284999370574951,-4.119999408721924,3.440000534057617,2,0.1948775155019875,1.0416674945064552,18.0,2.1111464326965246,17.290000915527347,-3.571444141689373,17.299999237060547,0.1948775155019875 7833,2003-06-12,18.229999542236328,18.280000686645508,17.989999771118164,18.0,2126600.0,0.015033433826681097,-1.32000732421875,-2.5555461365659307,67.81608943407423,65.41841503610966,-0.9121605710034899,-1.3321323320679923,-2.9081051403027587,-4.132477368422361,55.82106277749491,0.32000160217285156,0.7952332049366397,1.1879995346069343,0.049716741214389515,2.3262823279994773,0.6188581379106637,1.757140931303205,-1.4625201381324864,95.65208016824452,29.278672180212098,0.5691413966962715,6,-0.7149991989135742,-1.5799989700317383,-3.429999828338623,-4.179999828338623,2.970001220703125,3,0.1952825816063788,6.3333192048488955,17.959999084472656,1.0416674945064552,18.0,2.1111464326965246,17.290000915527347,0.1952825816063788 7834,2003-06-13,18.25,18.25,17.93000030517578,18.100000381469727,1919500.0,0.0010971178423417882,3.2666734483679414,0.6521735524853631,63.73056764394445,64.92272971570634,-0.8227195012614281,-1.2658149852331988,-2.8466299518929574,-4.139228590888571,56.84790725583155,0.31999969482421875,0.7372325492864391,1.1119999885559082,-0.09521660184372038,2.319216578955535,0.5083916933560957,1.7156082837557207,-1.3615188932928248,97.39124810094671,31.24201339980212,0.6036082951998136,6,-0.7349996566772461,-1.5999994277954102,-3.4024999141693115,-4.184999942779543,3.450000762939453,4,0.18849317994836245,-1.32000732421875,18.229999542236328,6.3333192048488955,17.959999084472656,1.0416674945064552,18.0,0.18849317994836245 7835,2003-06-16,19.200000762939453,19.200000762939453,18.81999969482422,18.81999969482422,2656500.0,0.05205483632544938,1.0,2.5333468967358823,76.1160758000861,66.0503626445826,-1.5728546635070089,-2.1180619044381253,-3.702113738877319,-5.065531253923277,57.82929827250584,0.9500007629394531,0.7883000142786969,1.9310007095336914,0.44281712662965234,3.4191842924377287,1.1869089180816736,2.675092500985709,-2.2001980898372118,100.0,30.953399209825747,0.744091791452019,6,-1.1200008392333984,-2.0500001907348633,-4.310000658035278,-5.135000705718996,2.1199989318847656,0,0.12656241152435888,3.2666734483679414,18.25,-1.32000732421875,18.229999542236328,6.3333192048488955,17.959999084472656,0.12656241152435888 7836,2003-06-17,18.899999618530273,19.1200008392334,18.88999938964844,19.049999237060547,2129900.0,-0.015625058983760765,-1.7058981925075605,-0.39473472870551624,69.35122002007202,66.2102653215333,-1.094831884038964,-1.692170709894377,-3.3110671807760674,-4.742218218300248,58.86372487918965,0.3100013732910121,0.7925456811991793,1.4959996223449714,-0.07161201695514308,3.063611261645086,0.7121938026949124,2.2798054419950304,-1.6801771364443105,79.72967225854343,10.831915417399287,0.7838058196500572,6,-0.7599992752075195,-1.7099990844726562,-4.009999513626099,-4.834999561309816,2.700000762939453,1,0.1232804217319472,1.0,19.200000762939453,3.2666734483679414,18.25,-1.32000732421875,18.229999542236328,0.1232804217319472 7837,2003-06-18,18.690000534057614,18.950000762939453,18.549999237060547,18.700000762939453,1473700.0,-0.01111106289477215,-1.7586043605511525,0.06666836209200898,76.35469924255702,68.00191172289067,-0.778588697920835,-1.3721656740609802,-3.005105282072577,-4.503345181581679,59.76124413024024,0.40000152587890625,0.8068756649734503,1.1715004920959444,-0.42165956599776067,2.7646605501896513,0.3749204630490901,1.9680805211427987,-1.2721602238863028,59.84251613736482,-15.534864682102288,0.7965800290468534,6,-0.5250005722045863,-1.475000381469723,-3.800000429153439,-4.625000476837156,2.9799995422363317,2,0.11556981196849514,-1.7058981925075605,18.899999618530273,1.0,19.200000762939453,3.2666734483679414,18.25,0.11556981196849514 7838,2003-06-19,19.399999618530273,19.700000762939453,18.5,18.63999938964844,4377300.0,0.03798817892909501,-1.3076959756739457,-75.99828342549239,77.777787589247,70.13139531291506,-1.281609717031273,-1.9531139914932822,-3.604077079705693,-5.172863355823331,60.65310900290613,1.2000007629394531,0.8548414994249462,1.735999584197998,0.012167988762360693,3.4598311796336354,0.8740837864801776,2.5979153819158185,-1.8039432630821466,83.05078718520674,4.754523342057894,0.861915797717819,6,-0.9849996566772461,-1.8149991035461426,-4.509999513626099,-5.334999561309816,2.1700000762939453,3,0.10309278553230805,-1.7586043605511525,18.690000534057614,-1.7058981925075605,18.899999618530273,1.0,19.200000762939453,0.10309278553230805 7839,2003-06-20,21.51000022888184,21.540000915527344,20.700000762939453,21.200000762939453,14606600.0,0.10876292019800649,3.5405310665147662,0.40789391129326386,86.82539644094757,72.63372012736781,-3.0526367040058737,-3.8817280851389775,-5.592684216776133,-7.233215312115963,61.478216223724615,2.1400012969970703,0.9160021992715599,3.60450019836426,1.2304255278274674,5.9785748689010525,2.4174628630958637,4.791537533632656,-3.6614705445347546,99.01313560491806,16.980880433631228,1.1870373352683965,6,-1.9650001525878942,-2.8899998664855993,-6.505000352859501,-7.35000038146973,-0.22999954223633168,4,-0.014411876459496487,-1.3076959756739457,19.399999618530273,-1.7586043605511525,18.690000534057614,-1.7058981925075605,18.899999618530273,-0.014411876459496487 7840,2003-06-23,21.43000030517578,22.01000022888184,21.299999237060547,21.989999771118164,5907800.0,-0.003719196785439416,1.3666684680503252,-1.8064530022334269,85.36977575771883,74.50608049843657,-2.5966893970451146,-3.6551948391920774,-5.3987441647432135,-7.099536099882055,61.86438649595348,0.7100009918212926,1.058883175137126,3.3125002861022956,0.4921465261047544,6.132854046099837,1.9023234061035268,4.7226771661010645,-3.0646646484634594,83.47578672691924,0.3627058066448541,1.4101768799987702,6,-1.5650005340576172,-2.3500003814697266,-6.12000036239624,-7.035000324249268,-0.3299999237060547,0,0.012599181237457069,3.5405310665147662,21.51000022888184,-1.3076959756739457,19.399999618530273,-1.7586043605511525,18.690000534057614,0.012599181237457069 7841,2003-06-24,21.209999084472656,21.399999618530273,21.1200008392334,21.350000381469727,2306800.0,-0.010266039084002698,1.3333253860397842,0.25000255448721226,81.10366564888268,76.0494752863922,-2.093632759897858,-3.2597207755244426,-5.06501005049811,-6.824993203314527,62.68946610449082,0.3099994659423828,1.2222833892421363,2.8749991416931167,-0.19675671466534794,5.9467549980515795,1.3391212135138844,4.410877069872349,-2.261517096213211,77.20794608996265,-4.520033230224868,1.5358779281792314,6,-1.2399988174438477,-2.1299991607666016,-5.654999017715454,-6.669999122619629,0.24000167846679688,1,0.005186261909463807,1.3666684680503252,21.43000030517578,3.5405310665147662,21.51000022888184,-1.3076959756739457,19.399999618530273,0.005186261909463807 7842,2003-06-25,21.170000076293945,21.350000381469727,21.049999237060547,21.18000030517578,1847800.0,-0.0018858561954391284,-1.3999908447964111,0.07142954455661367,84.3478327212126,77.88633565162979,-1.7326129459908834,-3.061659669168492,-4.91681275269837,-6.736198912028751,63.232934414768074,0.3000011444091797,1.3851495581208333,2.635000133514403,-0.6320442498359427,5.902044516864747,1.0014779418392301,4.268522325189576,-1.7316751695349168,76.06837328168812,-7.371161162991527,1.6335221916751719,6,-1.1999998092651367,-2.0900001525878906,-5.549999952316284,-6.605000019073486,-0.03000068664550426,2,0.02031177626953773,1.3333253860397842,21.209999084472656,1.3666684680503252,21.43000030517578,3.5405310665147662,21.51000022888184,0.02031177626953773 7843,2003-06-26,21.440000534057614,21.440000534057614,20.790000915527344,21.0,3327200.0,0.012753918601351888,1.954540134467947,-43.999046347510614,84.84849263278625,80.23277176150111,-1.6755967342466143,-3.1057638895496993,-5.077437580274562,-6.958212744259066,64.03316989282875,0.6499996185302699,1.4904277495092089,2.660500526428219,-0.711292539039583,6.032293591896021,0.9746039936943198,4.346397059162118,-1.5902075757589351,56.488555175541244,-27.8223860413516,1.6858965327339006,6,-1.1850004196166957,-2.2750005722045827,-5.815000534057614,-6.875000476837155,-0.23000144958495738,3,0.010727590322163305,-1.3999908447964111,21.170000076293945,1.3333253860397842,21.209999084472656,1.3666684680503252,21.43000030517578,0.010727590322163305 7844,2003-06-27,21.350000381469727,21.5,21.190000534057614,21.350000381469727,2265200.0,-0.004197768206438246,1.066668362092009,0.0,83.72091254873317,81.0777536224619,-1.228843554166346,-2.8176242236809657,-4.8687930383034335,-6.8133962793385,64.88750137353605,0.30999946594238637,1.623888160169873,2.353000354766845,-1.0957956820345487,5.801796391568239,0.6286023363661499,4.07739837316754,-1.1545742598777409,45.901621403590376,-39.060931083945384,1.7243980184006966,6,-1.0950002670288086,-2.135000228881836,-5.674999952316284,-6.764999866485592,-0.31999969482421875,4,0.010304417303216296,1.954540134467947,21.440000534057614,-1.3999908447964111,21.170000076293945,1.3333253860397842,21.209999084472656,0.010304417303216296 7845,2003-06-30,21.149999618530273,21.5,21.11000061035156,21.5,2376400.0,-0.009367717066321002,1.2285655119045875,-100.0,78.58436757592779,82.10365890644587,-0.8081300097260566,-2.4037791328196754,-4.552282397409879,-6.558227657093189,65.58493055281784,0.38999938964844105,1.7472105083669618,1.9389996528625488,-1.485149391261828,5.363148696986926,0.22692513080036036,3.6510741749247373,-0.6642416397719124,50.704108058155406,-31.468852866372067,1.7120745220621882,6,-0.8949995040893555,-1.919999122619629,-5.294999361038212,-6.404999256134033,-0.25,0,0.0061466227167841225,1.066668362092009,21.350000381469727,1.954540134467947,21.440000534057614,-1.3999908447964111,21.170000076293945,0.0061466227167841225 7846,2003-07-01,21.46999931335449,21.5,20.84000015258789,21.0,2282200.0,0.015130009484437545,1.4905622352657508,-1.3428537174184236,80.31086802768054,82.54323321590404,-0.8104667227478188,-2.50238888579295,-4.75319776882937,-6.817604883436193,66.09735405315485,0.6599998474121094,1.9283604419354212,2.036999416351314,-1.3674380909490793,5.4414369236517075,0.3347806627011174,3.739218170001511,-0.7403625745763698,95.77454572807034,14.076396751456244,1.702218753650196,7,-1.2149991989135707,-2.239998817443844,-5.33499979972839,-6.4299998283386195,-0.7199993133544886,1,-0.017233299660825763,1.2285655119045875,21.149999618530273,1.066668362092009,21.350000381469727,1.954540134467947,21.440000534057614,-0.017233299660825763 7847,2003-07-02,21.780000686645508,21.93000030517578,21.399999618530273,21.399999618530273,2580600.0,0.014438816171651991,-1.7894694574110326,0.8085140920804396,80.44595941701252,82.83969675232242,-0.7108055479572215,-2.6082410439628774,-4.94805108396195,-7.059775546447895,66.18843061856435,0.5300006866455078,1.9852696101312262,2.132500743865968,-1.2969808141578696,5.561982301889806,0.4177599648540493,3.847241522877887,-0.9400005340576172,86.84213168074312,6.623654964669669,1.7147407790119191,7,-0.4250001907348633,-2.52500057220459,-5.537500858306885,-6.67500114440918,-0.8900012969970668,2,-0.015151511170906184,1.4905622352657508,21.46999931335449,1.2285655119045875,21.149999618530273,1.066668362092009,21.350000381469727,-0.015151511170906184 7848,2003-07-03,21.5,21.75,21.3799991607666,21.700000762939453,686700.0,-0.012855862158773546,1.466678534643897,-0.526316317823621,76.68306964542754,81.7127715528202,-0.11353236507245867,-2.09875724856294,-4.547334290011893,-6.718472217232385,66.26800869778674,0.40000152587890625,2.112222259023479,1.6385000228881843,-1.6857160606317656,4.962716106408134,-0.023608018871790648,3.3006080646481593,-0.6599998474121094,60.550436240318895,-16.77306692253513,1.6621080417599747,7,-0.09999942779541016,-2.244999885559082,-5.200000286102295,-6.2950005531311035,-0.5100002288818359,3,-0.016744214434956217,-1.7894694574110326,21.780000686645508,1.4905622352657508,21.46999931335449,1.2285655119045875,21.149999618530273,-0.016744214434956217 7849,2003-07-07,21.899999618530273,21.920000076293945,21.51000022888184,21.549999237060547,1437800.0,0.01860463342001273,1.1025563277302934,-1.7499952316466079,74.36820830164459,80.49037516881197,-0.5055575652732713,-2.2519239186808875,-4.83817885787164,-7.050867756548691,66.1394128683971,0.4200000762939453,2.260823048289055,1.8084996223449714,-1.4041613268399544,5.021160571529897,0.20216914775250672,3.414830096937436,-0.8727994537353503,97.24764381231692,21.851027642096355,1.6063304745924631,7,-0.5399990081787109,-2.619999885559082,-5.4725000858306885,-6.684999942779541,-0.5,0,-0.03150687425007015,1.466678534643897,21.5,-1.7894694574110326,21.780000686645508,1.4905622352657508,21.46999931335449,-0.03150687425007015 7850,2003-07-08,21.899999618530273,21.950000762939453,21.71999931335449,21.799999237060547,1243400.0,0.0,1.2999837877531135,0.28571506422308324,78.62594502906518,80.21507287772113,-0.4826307677884252,-1.9909218007034184,-4.7138780796293,-6.974114747583654,66.40820429970937,0.2300014495849645,2.3614476308762526,1.5779996871948256,-1.4442101582309306,4.600209532620582,0.06689476448194753,3.0891046099077037,-0.715551443481445,95.49539487249983,19.7939797930658,1.511104922712879,7,-0.529998779296875,-2.5199995040893555,-5.4725000858306885,-6.684999942779541,-0.2999992370605469,1,-0.0397259793168504,1.1025563277302934,21.899999618530273,1.466678534643897,21.5,-1.7894694574110326,21.780000686645508,-0.0397259793168504 7851,2003-07-09,21.81999969482422,22.049999237060547,21.690000534057614,21.700000762939453,2162200.0,-0.003652964616417842,-4.142861035422133,1.199984741269145,80.62619979075166,79.80155810766992,-0.34308128591817066,-1.6970733256236414,-4.516003651280357,-6.815131742840558,66.18077850838714,0.35999870300293324,2.169135843555992,1.30699977874756,-1.577004140819188,4.191003698314308,-0.13500218103581574,2.7490017385309358,-0.5034631911621084,65.67171402299637,-11.53856089959119,1.4420019597833742,7,-0.39999961853027344,-2.4200000762939453,-5.392500162124634,-6.605000019073486,-0.4200000762939453,2,-0.0421631571567882,1.2999837877531135,21.899999618530273,1.1025563277302934,21.899999618530273,1.466678534643897,21.5,-0.0421631571567882 7852,2003-07-10,21.459999084472656,21.82999992370605,21.31999969482422,21.82999992370605,2319500.0,-0.016498653317440493,1.7567517410960867,-3.0833677718790433,71.63863147050444,78.33379575630526,0.06971276178434849,-1.118777405867057,-4.028598203955436,-6.387179556066705,65.6029192840754,0.5100002288818324,1.981690265362591,0.7719991683959968,-1.8747274123223505,3.418725749114344,-0.5513641219631751,2.0953624587551687,0.5900001525878906,19.178010608000417,-54.926744283652866,1.3233632903591732,7,-0.0149993896484375,-1.9549999237060547,-4.989999532699585,-6.244999408721924,-0.10999870300292969,3,-0.0330847676963032,-4.142861035422133,21.81999969482422,1.2999837877531135,21.899999618530273,1.1025563277302934,21.899999618530273,-0.0330847676963032 7853,2003-07-11,21.790000915527344,21.799999237060547,21.36000061035156,21.420000076293945,1297300.0,0.01537753239204287,1.2564177805165706,-1.0000000000000095,54.69798979890303,75.10902656187969,-0.22956122887807595,-1.2315396747993148,-4.22892463887057,-6.643906591824649,64.82439582191127,0.4399986267089879,1.8558546374846472,0.9240009307861321,-1.495806692852117,3.343808554424381,-0.28590288103299244,2.1339047426052566,0.2599983215332031,64.38376923679878,-6.2988330519116715,1.2099038118191239,7,-0.345001220703125,-2.225001335144043,-5.2450010776519775,-6.525001049041746,-0.3200016021728551,4,-0.04130341845178953,1.7567517410960867,21.459999084472656,-4.142861035422133,21.81999969482422,1.2999837877531135,21.899999618530273,-0.04130341845178953 7854,2003-07-14,21.690000534057614,22.149999618530273,21.57999992370605,21.850000381469727,1631400.0,-0.004589278442777456,-1.9999899613511647,-0.4324310391933576,54.33332888286162,72.41446670709456,-0.08522189401071145,-0.9071175560231381,-3.9903225415790082,-6.45561955901927,64.34150262143476,0.5699996948242223,1.713756552296097,0.6520005226135233,-1.4534969555250008,2.7574980007520473,-0.40074821645573877,1.7047492616827853,-0.3700008392333949,44.57841846313603,-23.474443438886652,1.0527487390692625,7,-0.1950006484985316,-2.050001144409176,-5.1375005245208705,-6.425000667572016,-0.06000137329101207,0,-0.032272971217327084,1.2564177805165706,21.790000915527344,1.7567517410960867,21.459999084472656,-4.142861035422133,21.81999969482422,-0.032272971217327084 7855,2003-07-15,21.6299991607666,21.899999618530273,21.5,21.690000534057614,1648500.0,-0.0027663149752715777,-1.5,0.3750089407052123,57.394352244924576,69.86818717567724,0.05590698480943246,-0.6911691599256038,-3.7976184868093483,-6.317801461848003,63.14857595784339,0.39999961853027344,1.5337456206597047,0.47049922943115163,-1.4617367477261247,2.402735206588428,-0.49561875914748654,1.4366172180097898,-0.2933994674682623,37.349336679236785,-28.32497581168971,0.966117988578639,7,0.10500049591064453,-1.989999771118164,-5.077499151229858,-6.364999294281004,0.1600017547607422,1,-0.010633358814618465,-1.9999899613511647,21.690000534057614,1.2564177805165706,21.790000915527344,1.7567517410960867,21.459999084472656,-0.010633358814618465 7856,2003-07-16,21.229999542236328,21.5,21.06999969482422,21.450000762939453,1354000.0,-0.018492817108185955,1.6875044703526214,3.6666030898342816,50.93748975547244,66.589468324395,0.4674386239788042,-0.1134798411875515,-3.2726310111291923,-5.843437158202299,61.522076648849946,0.5599994659423828,1.3494360275640815,-0.04600038528442241,-1.6592663723329615,1.5672656017641167,-0.8526333788086902,0.7606326082398454,0.9200000762939453,14.814801732861676,-47.49809020092887,0.8066329935242692,7,0.38000011444091797,-1.380000114440918,-4.644999742507935,-5.964999675750731,0.9300003051757812,2,0.01742820759356567,-1.5,21.6299991607666,-1.9999899613511647,21.690000534057614,1.2564177805165706,21.790000915527344,0.01742820759356567 7857,2003-07-17,20.850000381469727,21.18000030517578,20.729999542236328,21.100000381469727,1968900.0,-0.017899160101751632,1.1951264898259195,1.1363573311138855,41.08762495707036,62.634418914577545,0.7841005922596409,0.4602346682903615,-2.778831633692988,-5.385897551410995,60.67923497532321,0.5,1.222140345457234,-0.5339995384216323,-1.6220476915549185,0.5540486147116539,-1.0780236149882754,0.010024538145010808,1.2783992385864273,8.450762872251975,-52.34344555302384,0.5440240765666438,7,0.5899991989135742,-0.9150009155273438,-3.9600000381469727,-5.349999904632568,1.0499992370605469,3,0.02637885980804855,1.6875044703526214,21.229999542236328,-1.5,21.6299991607666,-1.9999899613511647,21.690000534057614,0.02637885980804855 7858,2003-07-18,21.399999618530273,21.5,21.15999984741211,21.200000762939453,1619100.0,0.02637885980804855,-1.4285665628980728,-0.7999954223632812,50.66311910341562,60.000520114774325,0.24409360374148292,0.07141437403499395,-3.199200949700362,-5.863791522746931,59.402781997684116,0.6499996185302734,1.0569910058742913,-0.08400030136108327,-0.6435641383392792,0.4755635356171126,-0.36378221985017944,0.1957816171280129,0.672463998413086,47.18310142930252,-14.85483997111254,0.27978191848909706,7,0.039999961853027344,-1.359999656677246,-4.482500076293945,-5.735000133514404,0.5599994659423828,4,-0.002336412988402703,1.1951264898259195,20.850000381469727,1.6875044703526214,21.229999542236328,-1.5,21.6299991607666,-0.002336412988402703 7859,2003-07-21,21.200000762939453,21.36000061035156,21.020000457763672,21.200000762939453,1573800.0,-0.009345741082053105,1.125002980235106,0.0,50.66314473529104,56.89354230435497,0.3736485869046362,0.26034614274087886,-2.866644457845002,-5.586689540346541,57.142140671452005,0.37999916076660156,0.8531635224768195,-0.26849918365478587,-0.8420302662783428,0.30503189896877103,-0.5552647249665625,0.018266357656990806,0.8187642910156256,40.1710418850472,-22.338031390573036,0.28676554131177817,7,0.23999881744384766,-1.1600008010864258,-4.117500305175781,-5.4200005531311035,0.7999992370605469,0,0.012735780221623028,-1.4285665628980728,21.399999618530273,1.1951264898259195,20.850000381469727,1.6875044703526214,21.229999542236328,0.012735780221623028 7860,2003-07-22,21.700000762939453,21.75,21.1200008392334,21.190000534057614,1349900.0,0.023584904811610574,1.0655754107843598,100.0,52.911408786062786,53.814121081611766,-0.17623802877067263,-0.23019097072438655,-3.2319913046626745,-6.012602360211442,54.77214104017545,0.6299991607666016,0.693050848034531,0.21800079345702983,-0.3643574669060783,0.800359053820138,-0.07317833672452423,0.5091799236385839,0.2672136705468766,95.09811621357808,35.2768594362538,0.2911791301815537,7,-0.26000118255615234,-1.3750009536743164,-4.617500305175781,-5.8550004959106445,0.2999992370605469,1,-0.0032258801710460805,1.125002980235106,21.200000762939453,-1.4285665628980728,21.399999618530273,1.1951264898259195,20.850000381469727,-0.0032258801710460805 7861,2003-07-23,21.31999969482422,21.690000534057614,21.25,21.549999237060547,1085400.0,-0.017511569343546918,-1.3783881311022252,-0.4509792921869768,44.278597995197465,50.77411736213321,0.14011379256278644,0.16703771811528867,-2.713496023607064,-5.55294611321097,52.68532596735924,0.4500007629394531,0.5202348230504832,-0.16750030517578196,-0.7410534105116149,0.40605280016005096,-0.4542768578436984,0.1192762474921345,0.5977261430121104,57.84312625520314,1.3803505998642294,0.28677655266791674,7,0.11999988555908203,-0.994999885559082,-3.7049994468688965,-4.929999351501465,0.6100006103515625,2,0.022045085714387902,1.0655754107843598,21.700000762939453,1.125002980235106,21.200000762939453,-1.4285665628980728,21.399999618530273,0.022045085714387902 7862,2003-07-24,21.600000381469727,21.850000381469727,21.0,21.31999969482422,2570700.0,0.013133240649786826,1.179486238980792,-1.2173967127195529,51.24378510741165,50.390316840856386,-0.13179936334816844,-0.0833711670792141,-2.863722859150336,-5.75101443067134,50.4520300909757,0.8500003814697266,0.3256503912478621,0.09100036621093821,-0.46439046880559687,0.6463912012274733,-0.1866950512973311,0.3686957837192075,0.27021640454260165,70.58824849375624,14.037666418823214,0.2776954175082677,7,-0.16000080108642578,-1.2750005722045898,-3.934999942779541,-5.210000038146973,0.5699996948242188,3,0.02592590074316825,-1.3783881311022252,21.31999969482422,1.0655754107843598,21.700000762939453,1.125002980235106,21.200000762939453,0.02592590074316825 7863,2003-07-25,21.670000076293945,21.809999465942386,21.299999237060547,21.549999237060547,1048500.0,0.0032407265549989628,1.5500035762820696,0.42857337484077085,46.88347709942604,49.562555531585765,-0.24653731204587004,-0.1425658097204483,-2.8069072226890412,-5.733691455583333,48.6970122766608,0.5100002288818395,0.1205770209404804,0.14950008392333913,-0.40938889949260115,0.7083890673392794,-0.129944407784631,0.4289445756313093,0.18000030517578125,78.82350301248752,26.288099525287926,0.27944449170797003,7,-0.35500049591064453,-1.3450002670288086,-3.9800000190734863,-5.279999732971191,0.9300003051757848,4,0.01061373056883097,1.179486238980792,21.600000381469727,-1.3783881311022252,21.31999969482422,1.0655754107843598,21.700000762939453,0.01061373056883097 7864,2003-07-28,21.56999969482422,21.75,21.43000030517578,21.600000381469727,1086800.0,-0.004614692252775887,-1.0645177168382258,-0.2500039736151951,45.64644224386567,48.25723219813479,-0.1847808306778269,-0.02660248140605148,-2.593790697213592,-5.554685644250448,46.8160630923664,0.31999969482421875,-0.0010440164140739228,0.03849973678588725,-0.5148927428207131,0.5918922163924876,-0.2381965030174129,0.3151959765891874,0.2800006866455078,67.05875753121879,19.133080126199104,0.2766962398033,7,-0.2799997329711914,-0.14499950408935547,-3.5699994564056396,-4.929999351501465,1.4300003051757812,0,0.018080639553371025,1.5500035762820696,21.670000076293945,1.179486238980792,21.600000381469727,-1.3783881311022252,21.31999969482422,0.018080639553371025 7865,2003-07-29,21.280000686645508,21.56999969482422,21.239999771118164,21.450000762939453,2017200.0,-0.01344455318876514,-1.6399792482051987,5.666539513001462,43.25001561640949,47.40306840490556,0.0562668844684211,0.28842283660011603,-2.1997726292666364,-5.185447762027941,44.867295029217,0.3299999237060547,-0.04887530992121114,-0.25799932479858256,-0.7953455787237544,0.2793469291265893,-0.5266724517611685,0.010673802164003376,0.5299987792968786,32.941242468781205,-12.213417586726969,0.2686731269625865,7,0.009999275207519531,0.15999889373779297,-2.197500467300415,-3.7200002670288086,1.9799995422363317,1,0.0338345531072437,-1.0645177168382258,21.56999969482422,1.5500035762820696,21.670000076293945,1.179486238980792,21.600000381469727,0.0338345531072437 7866,2003-07-30,21.100000381469727,21.290000915527344,21.01000022888184,21.25,1867700.0,-0.008458660684571462,1.434773234262369,0.8823503012487518,45.2879770678871,47.86977419499631,0.2412584615247404,0.4630218617319599,-1.9034498529536918,-4.92772819778191,43.269236268351904,0.28000068664550426,-0.09697348858863819,-0.41949968338012766,-0.9910892222189567,0.15208985545870135,-0.7052944527995422,-0.13370491396071316,0.6667990875244172,11.764745481268724,-35.160747137115415,0.28579476941941423,7,0.3249998092651367,0.3399991989135742,-1.6275005340576172,-3.3050003051757812,2.449998855590824,2,0.04265400958573751,-1.6399792482051987,21.280000686645508,-1.0645177168382258,21.56999969482422,1.5500035762820696,21.670000076293945,0.04265400958573751 7867,2003-07-31,21.450000762939453,21.559999465942386,21.040000915527344,21.1200008392334,1605000.0,0.016587695504361344,-1.122444054324443,-2.2000050862759557,45.57291485576173,47.304195945257,-0.01640675498873634,0.09173436910773702,-2.137109958231818,-5.1925545912490705,41.448798754386374,0.5199985504150426,-0.1462021453196094,-0.05299930572509837,-0.6118362437820686,0.5058376323318718,-0.3324177747535835,0.22641916330338674,0.2753267089843767,55.0001192094028,9.858201824363334,0.2794184690284848,7,-0.025000572204589844,-0.010001182556152344,-1.9250006675720215,-3.4250006675720215,2.219999313354492,3,0.022377600240726103,1.434773234262369,21.100000381469727,-1.6399792482051987,21.280000686645508,-1.0645177168382258,21.56999969482422,0.022377600240726103 7868,2003-08-01,21.13999938964844,21.5,21.1200008392334,21.31999969482422,1643600.0,-0.014452277961062854,-2.454578557680637,-0.5454555963355671,43.20986433339134,46.476053678379245,0.28254799384187024,0.39356060274760196,-1.7148732851388253,-4.796560773564362,39.57702988972814,0.37999916076660156,-0.1524621693839734,-0.3450006484985302,-0.9269573129064383,0.23695601590937798,-0.635978980702486,-0.054022316294574324,0.5455149650878894,17.567459591260302,-26.50371975513889,0.2909783322039543,8,0.28500080108642223,0.30000019073485973,-1.6149992942810094,-2.984999179840088,2.380001068115231,4,0.048722834266015314,-1.122444054324443,21.450000762939453,1.434773234262369,21.100000381469727,-1.6399792482051987,21.280000686645508,0.048722834266015314 7869,2003-08-04,21.209999084472656,21.239999771118164,20.790000915527344,21.200000762939453,1824200.0,0.003311243937806907,11.85716621253406,-0.055546136565931666,44.82758458692977,45.577850989586686,0.2392783889174943,0.2837661706903525,-1.6756354510671727,-4.782481408831252,37.22888399053728,0.4499988555908203,-0.08535167783421826,-0.24050092697143555,-0.8002556180516862,0.3192537641088151,-0.5203782725115609,0.039376418568689786,0.43729467776367414,53.84600336476388,8.555891920270604,0.2798773455401257,8,0.1100015640258789,0.23000049591064453,-1.4999990463256836,-3.0449991226196254,2.190000534057617,0,0.06553518892014765,-2.454578557680637,21.13999938964844,-1.122444054324443,21.450000762939453,1.434773234262369,21.100000381469727,0.06553518892014765 7870,2003-08-05,21.030000686645508,21.440000534057614,20.96999931335449,21.100000381469727,1817300.0,-0.008486487769767126,-3.9473176999676918,-7.001144601297215,47.3958470444775,45.924211995062244,0.3511721030931554,0.4166040504754136,-1.4026802273845576,-4.5193953913844425,34.85234431604266,0.470001220703125,-0.10115987308606122,-0.3769993782043457,-0.9247642376096081,0.17076548120091672,-0.6508818079069769,-0.10311694850171449,0.5806013067908218,31.168860121723608,-17.233595877058182,0.27388242970263177,8,0.28999996185302734,0.40999889373779297,-1.2950005531311035,-2.845000743865967,2.1499996185302734,1,0.09367566566963936,11.85716621253406,21.209999084472656,-2.454578557680637,21.13999938964844,-1.122444054324443,21.450000762939453,0.09367566566963936 7871,2003-08-06,20.899999618530273,21.200000762939453,20.739999771118164,20.799999237060547,2066600.0,-0.006181695856899649,-3.1818402503836385,-1.42858310626703,50.69636817458775,45.86338789141515,0.4641401377223566,0.4997705635173588,-1.168677877300766,-4.3078158525571375,32.102790372358584,0.46000099182128906,-0.10586505627387766,-0.4610004425048828,-1.0171868693887482,0.09518598437898262,-0.7390936559468138,-0.18290722906295187,0.675378276858055,19.512183775435116,-32.54170551862386,0.27809321344193205,8,0.375,0.5399999618530273,-1.1574993133544922,-2.7149996757507324,2.2000007629394567,2,0.11291869155151324,-3.9473176999676918,21.030000686645508,11.85716621253406,21.209999084472656,-2.454578557680637,21.13999938964844,0.11291869155151324 7872,2003-08-07,20.75,20.90999984741211,20.6299991607666,20.799999237060547,1974800.0,-0.007177015371678808,1.0740756439056782,-0.4999904632932156,39.81191991050408,45.07765931486827,0.5374008296586332,0.625944020354062,-0.9242694426590603,-4.0786768692493744,30.07057772225517,0.2800006866455078,-0.16589396466835638,-0.5755001068115249,-1.1924017376004201,0.0414015239773704,-0.8839509222059725,-0.26704929141707723,0.7915627612622487,13.79318660647928,-37.270863072754096,0.30845081539444835,8,0.4399995803833008,0.6399993896484375,-1.0074996948242188,-2.559999942779541,2.110000610351559,3,0.13493972226797823,-3.1818402503836385,20.899999618530273,-3.9473176999676918,21.030000686645508,11.85716621253406,21.209999084472656,0.13493972226797823 7873,2003-08-08,20.88999938964844,20.979999542236328,20.709999084472656,20.899999618530273,895000.0,0.006746958537274361,2.176474548126872,0.2000076295108773,45.047903075035,45.01115496277597,0.30745491538411684,0.4374920864699767,-0.9462991676469663,-4.138717726519115,27.97486007390405,0.2700004577636719,-0.1548026131052751,-0.3905006408691385,-0.995931490648239,0.21493020890996206,-0.6932160657586905,-0.08778521597958644,0.5968695555840675,32.09873926823927,-19.50284592063339,0.3027154248895508,8,0.2100000381469691,0.49999999999999645,-0.5849990844726598,-2.6049990653991735,2.3100013732910085,4,0.13307806452225512,1.0740756439056782,20.75,-3.1818402503836385,20.899999618530273,-3.9473176999676918,21.030000686645508,0.13307806452225512 7874,2003-08-11,20.989999771118164,21.149999618530273,20.799999237060547,20.850000381469727,691300.0,0.004786997816729199,-1.9166494476674878,-13.99961853900936,36.996325735848394,44.316300531602515,0.13022387519717782,0.29761963669271907,-0.9392426814455312,-4.158484034222528,25.57223189859211,0.35000038146972656,-0.19960787579959316,-0.25550022125244,-0.8418889239800009,0.33088848147512095,-0.5486945726162205,0.037694130111340485,0.44545698704639136,44.44444444444464,-1.5867507146600346,0.2931943513637804,8,0.10499954223632812,0.39999961853027344,-0.6624994277954102,-2.7049994468688965,2.1700000762939453,0,0.1205336214499031,2.176474548126872,20.88999938964844,1.0740756439056782,20.75,-3.1818402503836385,20.899999618530273,0.1205336214499031 7875,2003-08-12,21.399999618530273,21.40999984741211,20.90999984741211,20.959999084472656,791100.0,0.019533103948684127,1.1739083562421997,3.142874659400545,51.44927385999648,45.00088906405911,-0.29163230159140596,-0.13754678108701768,-1.2310232437531994,-4.483454405630255,23.408906790842877,0.5,-0.22359404765471425,0.16599960327148366,-0.3972019891821077,0.729201195725075,-0.11560119295531379,0.4476003994982811,-0.7700004577636719,98.7179205027571,51.942699948270494,0.28160079622679574,8,-0.30500030517578125,-0.010000228881835938,-1.0799994468688965,-3.0849995613098145,2.3400001525878906,1,0.09345794559118592,-1.9166494476674878,20.989999771118164,2.176474548126872,20.88999938964844,1.0740756439056782,20.75,0.09345794559118592 7876,2003-08-13,21.600000381469727,21.729999542236328,21.32999992370605,21.5,1009700.0,0.00934583021049562,1.2222281091219473,0.22727331839245385,50.0,45.492787413418924,-0.4618140350276754,-0.3250734257167238,-1.3132013321417375,-4.604223361070815,22.367265208882404,0.399999618530277,-0.23199454464772273,0.3475003242492676,-0.23897467517413418,0.9339753236726693,0.0542628245375667,0.6407378239609685,-0.9544012069702141,88.18189857417069,42.58396837046854,0.2932374997117004,8,-0.4200010299682617,-0.21000099182128906,-1.2249999046325684,-3.2850003242492676,1.9200000762939453,2,0.0731481433241783,1.1739083562421997,21.399999618530273,-1.9166494476674878,20.989999771118164,2.176474548126872,20.88999938964844,0.0731481433241783 7877,2003-08-14,21.399999618530273,21.540000915527344,21.299999237060547,21.520000457763672,957800.0,-0.009259294417005237,1.9999880792017835,-1.2000038146827137,45.19572374003054,45.713438458601054,-0.30134105343895357,-0.08617357702179973,-1.0101020868679775,-4.318802879813774,21.99417448323937,0.3000011444091797,-0.21130266388133734,0.1199995994567864,-0.4378914608530984,0.6778906597666712,-0.158945930698156,0.3989451296117288,-0.711024429321288,67.64708082292707,25.167520648375607,0.27894553015494306,8,-0.2200002670288086,-0.010000228881835938,-0.9899997711181641,-3.065000057220459,2.220001220703125,3,0.07943928940388512,1.2222281091219473,21.600000381469727,1.1739083562421997,21.399999618530273,-1.9166494476674878,20.989999771118164,0.07943928940388512 7878,2003-08-15,21.350000381469727,21.600000381469727,21.200000762939453,21.38999938964844,798300.0,-0.002336412988402703,-1.3529510762550698,0.333322737026176,46.01450552336328,45.845318562649226,-0.24408907726531837,-0.042279931198358156,-0.8467554421554908,-4.182009109227057,21.135781744645517,0.39999961853027344,-0.1883404604899681,0.072500324249269,-0.4835717494124303,0.6285723979109683,-0.20553571258157888,0.3505363610801169,-0.619384218139647,59.139888594469106,18.952776754598894,0.27803603683084954,8,-0.17000102996826172,0.03999900817871094,-0.8750009536743164,-3.015000820159912,2.600000381469723,4,0.07072600477292745,1.9999880792017835,21.399999618530273,1.2222281091219473,21.600000381469727,1.1739083562421997,21.399999618530273,0.07072600477292745 7879,2003-08-18,21.46999931335449,21.600000381469727,21.309999465942386,21.32999992370605,640600.0,0.005620558770055739,-2.2222269317172496,-3.5000715273469782,53.667926940450904,46.54221632886849,-0.3613257023345682,-0.1486346940560601,-0.8522546215392985,-4.2128362039223255,20.533214998471088,0.2900009155273402,-0.18978651651402245,0.17899932861327628,-0.38223644694526726,0.7402351041718198,-0.10161855916599549,0.45961721639254804,-0.6994078148681595,68.29264321402277,26.065829010194115,0.28061788777927227,8,-0.2899999618530238,-0.07999992370605113,-0.9649996757507289,-3.134999752044674,1.8500003814697301,0,0.0805776201636339,-1.3529510762550698,21.350000381469727,1.9999880792017835,21.399999618530273,1.2222281091219473,21.600000381469727,0.0805776201636339 7880,2003-08-19,21.6299991607666,22.040000915527344,21.46999931335449,21.46999931335449,2192600.0,0.007452252097306378,-6.125026822115457,1.1428610354223687,60.31126152201989,47.61053781191651,-0.4774771628923844,-0.33112471620766826,-0.8932124422845824,-4.286459005254919,19.703616901532722,0.5700016021728551,-0.150490858157454,0.3424992561340332,-0.2087816204961328,0.8937801327641992,0.0668588178189502,0.6181396944491162,-0.821031340530272,51.19027615678403,4.899117413460665,0.27564043831508295,8,-0.2949991226196289,-0.2949991226196289,-1.0624995231628418,-3.244999408721924,1.630001068115238,1,0.07073512464210752,-2.2222269317172496,21.46999931335449,-1.3529510762550698,21.350000381469727,1.9999880792017835,21.399999618530273,0.07073512464210752 7881,2003-08-20,21.790000915527344,21.940000534057614,21.43000030517578,21.43000030517578,1927900.0,0.007397215023982051,-1.8333298012122041,2.250005960470112,57.14285714285715,49.53619750440018,-0.5564750040275968,-0.4786504204567166,-0.9527474417619004,-4.360032790810969,18.79066147744996,0.5100002288818324,-0.11802718851403426,0.4790009498596177,-0.11641687701682457,1.07441877673606,0.18129203642139657,0.7767098632978389,-0.9071711095735537,70.23810064441123,24.013836371239265,0.2977089134382208,8,-0.41500091552734375,-0.4550008773803711,-1.102501392364502,-3.405001163482666,1.6199989318847656,2,0.08949053573473087,-6.125026822115457,21.6299991607666,-2.2222269317172496,21.46999931335449,-1.3529510762550698,21.350000381469727,0.08949053573473087 7882,2003-08-21,22.15999984741211,22.54999923706055,21.399999618530273,21.600000381469727,5092800.0,0.016980216445108498,-1.3958300633596794,1.5555514347475947,70.90166048862542,52.408837217021336,-0.7883336006713826,-0.8480230813416938,-1.21461924523377,-4.638978072975533,18.691288698990643,1.149999618530277,-0.07289238323473057,0.8209999084472663,0.12430380548456199,1.5176960114099707,0.47265185696591416,1.1693479599286185,-1.2077397748839047,71.11112366979924,20.383656435804603,0.34834805148135173,8,-0.4850006103515625,-0.5700006484985352,-1.4300003051757812,-3.7350001335144043,1.639999389648441,3,0.06137186912076564,-1.8333298012122041,21.790000915527344,-6.125026822115457,21.6299991607666,-2.2222269317172496,21.46999931335449,0.06137186912076564 7883,2003-08-22,21.899999618530273,22.21999931335449,21.88999938964844,22.21999931335449,1495400.0,-0.011732862394951638,1.0625014901175418,-0.5714285714285651,63.11788506153921,55.31123269765365,-0.41348009292223864,-0.6007069339415381,-0.8559880196134273,-4.290906769829743,18.58654569210359,0.3299999237060476,-0.034255011467624996,0.5494997024536126,-0.1771502160853764,1.2761496209926015,0.18617474318411809,0.9128246617231071,-0.8199204128394797,47.58066624930561,-2.638631342581931,0.3633249592694952,8,-0.1700000762939453,-0.3100004196166992,-1.2125000953674316,-3.3350000381469727,2.0,4,0.0785388698933025,-1.3958300633596794,22.15999984741211,-1.8333298012122041,21.790000915527344,-6.125026822115457,21.6299991607666,0.0785388698933025 7884,2003-08-25,21.959999084472656,22.030000686645508,21.809999465942386,21.81999969482422,771400.0,0.0027397016889267878,-1.7500178814105634,-0.43749850988246436,68.52586280921273,57.20863146978879,-0.35918769452997523,-0.6640360087200818,-0.8152705054689093,-4.265583939780793,18.395300023986113,0.22000122070312145,0.06814097036191669,0.5899991989135742,-0.18102876859669337,1.3610271664238418,0.2044852151584422,0.9755131826687062,-0.7623262762722831,48.69562188708146,-3.7709420728863705,0.3855139837551335,8,-0.08499908447265625,-0.36999988555908203,-1.2199993133544922,-3.3749990463256836,2.220001220703125,0,0.09061938804332059,1.0625014901175418,21.899999618530273,-1.3958300633596794,22.15999984741211,-1.8333298012122041,21.790000915527344,0.09061938804332059 7885,2003-08-26,22.0,22.040000915527344,21.75,21.959999084472656,1060000.0,0.001821535391393958,3.83323796808443,0.28572207084468665,72.7272798923688,59.7338847911631,-0.3409864696422318,-0.6823132360749184,-0.7826391104665475,-4.219004072001997,18.583317396943904,0.29000091552734375,0.14922705938696623,0.5940001487731941,-0.22507248981180084,1.413072787358189,0.1844638294806984,1.0035364680656897,-0.6941410774908121,52.173963521530496,-4.276824134754399,0.4095363192924968,8,-0.125,-0.4100008010864258,-1.260000228881836,-3.4149999618530273,2.229999542236328,1,0.05999998612837354,-1.7500178814105634,21.959999084472656,1.0625014901175418,21.899999618530273,-1.3958300633596794,22.15999984741211,0.05999998612837354 7886,2003-08-27,22.0,22.0,21.780000686645508,21.799999237060547,969000.0,0.0,1.199984741269145,4.999904634751097,77.53303409532036,63.326919275084194,-0.3109827173104094,-0.6444728536179269,-0.6988378658118357,-4.132502323879429,19.303073439733264,0.2199993133544922,0.2566182690160339,0.5490001678466783,-0.2977124193374934,1.39571275503085,0.12564387425459245,0.9723564614387641,-0.5946098523267018,52.173963521530496,-9.273153536470879,0.4233562935920851,8,-0.125,-0.4100008010864258,-1.1175003051757812,-3.4149999618530273,2.35000038146973,2,0.05727273767644725,3.83323796808443,22.0,-1.7500178814105634,21.959999084472656,1.0625014901175418,21.899999618530273,0.05727273767644725 7887,2003-08-28,21.93000030517578,21.959999084472656,21.709999084472656,21.899999618530273,1311600.0,-0.0031818043101917715,4.555663876231853,0.15000286101203533,73.63637624692869,66.39601602214702,-0.17645199580341142,-0.5656712565376587,-0.5373525948578219,-3.972815326410565,19.558140927627406,0.29000091552734375,0.2893776286189329,0.45500049591064595,-0.41838384128101325,1.3283848331023052,0.018308327314816353,0.8916926645064756,-0.43304143035150133,43.13747489593765,-21.11230786706148,0.4366921685958293,8,-9.536743128535363e-07,-0.34000110626220703,-1.0475006103515625,-3.3050003051757812,2.6800003051757777,3,0.06748743828731407,1.199984741269145,22.0,3.83323796808443,22.0,-1.7500178814105634,21.959999084472656,0.06748743828731407 7888,2003-08-29,22.170000076293945,22.18000030517578,21.75,21.75,1196400.0,0.010943901859477911,-1.0476201288822484,13.99968211583699,75.21368009037897,68.78998859436125,-0.32173656957833785,-0.7637050193129546,-0.704080631605521,-4.118426618495562,19.953439302749604,0.43000030517578125,0.32137063996887605,0.6435002326965318,-0.26737626496329625,1.5543767303563598,0.18806198386661777,1.0989384815264458,-0.588797972490763,97.8722972534251,29.831849967573234,0.4554382488299138,8,-0.19500064849853516,-0.5800008773803711,-1.2875003814697266,-3.505000114440918,2.229999542236328,4,0.07352274042206886,4.555663876231853,21.93000030517578,1.199984741269145,22.0,3.83323796808443,22.0,0.07352274042206886 7889,2003-09-02,22.60000038146973,22.6299991607666,22.15999984741211,22.26000022888184,1531900.0,0.0193955933106007,1.3500100136376625,0.8095240257764497,75.42373840235351,70.4691526921761,-0.6421147510247991,-1.1428237333510332,-1.1223238900550427,-4.4587230128623005,21.346486385187166,0.4699993133544922,0.40086700958455523,1.0040004730224652,-0.011322287736877712,2.019323233781808,0.49633909264279197,1.5116618534021384,-0.94129450700596,96.7392633903123,31.23349245215708,0.5076613803796719,9,-0.5850009918212926,-0.9700012207031286,-1.7800006866455114,-3.9100008010864293,1.8500003814697195,1,0.05752208916449586,-1.0476201288822484,22.170000076293945,4.555663876231853,21.93000030517578,1.199984741269145,22.0,0.05752208916449586 7890,2003-09-03,23.0,23.1299991607666,22.3700008392334,22.450000762939453,2897700.0,0.017699097866309632,-1.1408431029109938,1.6176440889048458,77.3437482537698,72.71369614894417,-0.924571439779708,-1.4626600172508688,-1.503096995281176,-4.7702528478743496,22.678844478904303,0.7599983215332031,0.49967807496791394,1.3055001258850112,0.14896284965502815,2.4620374021149942,0.7272314877700197,1.8837687640000027,-1.25,90.84513001535282,27.042504210224294,0.5782686381149915,9,-0.7350006103515625,-1.1200008392333984,-1.6424999237060547,-4.190000057220459,1.4500007629394496,2,0.05130436109459913,1.3500100136376625,22.60000038146973,-1.0476201288822484,22.170000076293945,4.555663876231853,21.93000030517578,0.05130436109459913 7891,2003-09-04,23.26000022888184,23.290000915527344,23.0,23.10000038146973,2245400.0,0.011304357777471186,1.6363573311139705,0.2909092170149606,85.49620932504585,74.33531268632422,-1.066251397450344,-1.619839576391069,-1.733360694434051,-4.93937324187527,24.643902881634617,0.29000091552734375,0.5805222285885812,1.4475003242492726,0.15830814149719785,2.7366925070013473,0.8029042328732352,2.09209641562531,-1.344400329589849,98.10122456469065,33.34796827226131,0.6445960913760365,9,-0.7600002288818395,-1.3000001907348668,-1.8950004577636754,-4.335000514984134,0.9300003051757741,3,0.04170246362035912,-1.1408431029109938,23.0,1.3500100136376625,22.60000038146973,-1.0476201288822484,22.170000076293945,0.04170246362035912 7892,2003-09-05,23.54999923706055,23.82999992370605,23.20000076293945,23.26000022888184,2874900.0,0.01246771304063099,-2.0731820782760138,1.8124955296473786,88.46153589651763,77.15127389021072,-1.2721208926486085,-1.7806067938659567,-1.9883507713764281,-5.139555907179211,27.122664031526945,0.6299991607666016,0.6450433305272192,1.5974993705749547,0.19130432564775646,3.003694415502153,0.8944018481113538,2.3005968930385556,-1.4419831954956095,86.53842803289108,20.204527073889423,0.7030975224635992,9,-0.779999732971195,-1.3199996948242223,-2.1174993515014684,-4.399999618530277,0.8000011444091797,4,0.033970325703884585,1.6363573311139705,23.26000022888184,-1.1408431029109938,23.0,1.3500100136376625,22.60000038146973,0.033970325703884585 7893,2003-09-08,23.670000076293945,23.75,23.440000534057614,23.5,1955700.0,0.005095577202590684,-1.1379346632202454,0.5862091645126708,88.46154359157674,79.36634953269558,-1.2456351766823524,-1.7725371692869416,-2.0799307042680297,-5.170206487193397,29.602670197785148,0.30999946594238637,0.7218341498057228,1.5785001754760728,0.06873854128764734,3.0882618096644983,0.8236193583818583,2.3333809925702873,-1.2864666135864269,90.41917125134647,23.327865313959805,0.7548808170942134,9,-0.9000005722045898,-1.4400005340576172,-2.2375001907348633,-4.520000457763672,0.7399997711181641,0,0.039712738953433524,-2.0731820782760138,23.54999923706055,1.6363573311139705,23.26000022888184,-1.1408431029109938,23.0,0.039712738953433524 7894,2003-09-09,23.520000457763672,23.65999984741211,23.43000030517578,23.60000038146973,1417100.0,-0.00633711947810689,1.3000085831179606,-0.47058757531220885,83.15791305302227,80.5253087727682,-0.9510960850810903,-1.5001935756221343,-1.899765792729184,-4.926829961248615,31.885731124892203,0.23999977111816406,0.7324366734280545,1.3020005226135254,-0.24272374466147895,2.8467247898885297,0.5296383889760214,2.0743626562510293,-0.9050323612963886,78.76714655240006,9.26523811396821,0.7723621336375024,9,-0.7500009536743164,-1.2900009155273438,-2.08750057220459,-4.370000839233398,0.4899997711181676,1,0.037414929576505385,-1.1379346632202454,23.670000076293945,-2.0731820782760138,23.54999923706055,1.6363573311139705,23.26000022888184,0.037414929576505385 7895,2003-09-10,23.399999618530273,23.559999465942386,23.270000457763672,23.5,1920900.0,-0.0051020763987182915,1.6363628482005315,1.2500059604701064,78.64766919916457,80.64915711763977,-0.6834980416586269,-1.2887501352371267,-1.743924528912416,-4.714319743585335,33.64667323065002,0.2899990081787145,0.7865997964454721,1.0819996833801255,-0.4982948113321406,2.6622941780923917,0.29185243602399424,1.8721469307362568,-0.5906264297047876,48.192729554025284,-20.339642152758266,0.7901472473561325,9,-0.630000114440918,-1.1700000762939453,-2.0199995040893555,-4.164999961853027,0.8500003814697266,2,0.044871844509676295,1.3000085831179606,23.520000457763672,-1.1379346632202454,23.670000076293945,-2.0731820782760138,23.54999923706055,0.044871844509676295 7896,2003-09-11,23.18000030517578,23.60000038146973,23.06999969482422,23.60000038146973,2247100.0,-0.00940168021115162,1.5238123350938202,4.199984741269181,69.17294203524149,80.15321998300786,-0.3112437307469804,-0.9953438046543539,-1.500218375215482,-4.40390754447219,34.76416608605286,0.5300006866455114,0.8240239636734508,0.7830003738403306,-0.8041202940411409,2.370121041721802,-0.010559960100405164,1.5765607077810664,-0.20732683876940428,14.4737601610204,-51.51278605513293,0.7935603339407361,9,-0.3900003433227539,-0.9500007629394531,-1.8000001907348633,-3.895000457763672,1.0699996948242188,3,0.054788629898339325,1.6363628482005315,23.399999618530273,1.3000085831179606,23.520000457763672,-1.1379346632202454,23.670000076293945,0.054788629898339325 7897,2003-09-12,23.10000038146973,23.18000030517578,22.8700008392334,23.10000038146973,1720500.0,-0.003451247741709018,2.874997019765091,-0.0,74.19356823464095,80.03987422125918,-0.053446373312340256,-0.8236846964422568,-1.4069462333902862,-4.237991863991777,35.80891187201324,0.3099994659423828,0.8532577264300727,0.6180004119873068,-0.9257968168531967,2.1617976408278103,-0.15389820243294494,1.3898990264075586,0.729999542236321,26.13633654331785,-40.436082278711,0.7718986144202523,9,-0.10500049591064808,-0.870000839233402,-1.742500782012943,-3.800000190734867,1.1700000762939418,4,0.047186153012458654,1.5238123350938202,23.18000030517578,1.6363628482005315,23.399999618530273,1.3000085831179606,23.520000457763672,0.047186153012458654 7898,2003-09-15,22.86000061035156,23.11000061035156,22.809999465942386,22.979999542236328,1181100.0,-0.010389600309733904,-1.7272679983354375,-100.0,66.91732288546004,79.09471694160437,0.32935857233366406,-0.4898753665801969,-1.147162778031774,-3.909406262629428,37.10497135633604,0.3000011444091726,0.8743817966026626,0.30250062942504385,-1.1533896448245855,1.7583909036746732,-0.4254445076997726,1.0304457665498603,0.9507993316650385,5.882484937561598,-60.35077815564968,0.727945137124815,9,0.23999977111816762,-0.5900011062622035,-1.5700011253356898,-3.5600004196166957,1.409999847412113,0,0.06517934082834032,2.874997019765091,23.10000038146973,1.5238123350938202,23.18000030517578,1.6363628482005315,23.399999618530273,0.06517934082834032 7899,2003-09-16,23.20000076293945,23.29999923706055,22.81999969482422,22.85000038146973,1811200.0,0.014873147135172404,-1.3414511604538712,-2.9166958069744546,70.27028942735697,78.30877707200294,0.09322224526572853,-0.7311070122126644,-1.4759156743303237,-4.167205104868334,38.567239278603,0.4799995422363317,0.9303599262792979,0.5560007095336879,-0.8318171636037768,1.9438185826711525,-0.13790822703504446,1.2499096461024202,0.5707671600341797,49.367195573023906,-17.874290357888555,0.6939089365687319,9,0.11999893188476918,-0.8850011825561488,-1.9550013542175257,-3.875000953674313,1.0,1,0.05215513123626958,-1.7272679983354375,22.86000061035156,2.874997019765091,23.10000038146973,1.5238123350938202,23.18000030517578,0.05215513123626958 7900,2003-09-17,23.15999984741211,23.3799991607666,23.149999618530273,23.25,1075300.0,-0.001724177336719701,-3.181786655569427,-0.2571430128446219,69.33333079020183,76.51290167924249,0.17690988846342748,-0.6014413742048035,-1.424900422586827,-4.0380140898009955,39.414196327540246,0.22999954223632812,0.9678880342959388,0.43949975967407084,-0.879965483268478,1.7589650026166197,-0.22023286179720358,1.0992323811453453,0.5723373372802705,44.30379441219884,-23.817366966771104,0.6597326214712752,9,0.15999984741210938,-0.7899999618530273,-1.9175004959106445,-3.8350000381469727,1.1100006103515625,2,0.03670122569386414,-1.3414511604538712,23.20000076293945,-1.7272679983354375,22.86000061035156,2.874997019765091,23.10000038146973,0.03670122569386414 7901,2003-09-18,23.739999771118164,23.76000022888184,23.190000534057614,23.21999931335449,1250000.0,0.025043174763702103,1.0357082036225906,-5.777773068283005,75.78346649451623,75.10422730124233,-0.3663694031661713,-1.083408765351141,-1.9843402373080465,-4.528537554379941,40.59230961420608,0.6000003814697301,0.9933889282799768,0.9219997406005866,-0.39614262236177566,2.240142103562949,0.2629285591194055,1.5810709220817678,-0.9300003051757777,97.89469034721711,25.513894307984685,0.6590711814811819,9,-0.45499992370605113,-1.2249994277954102,-2.497500419616699,-4.390000343322754,0.5100002288818359,3,0.021482739418653862,-3.181786655569427,23.15999984741211,-1.3414511604538712,23.20000076293945,-1.7272679983354375,22.86000061035156,0.021482739418653862 7902,2003-09-19,23.520000457763672,23.79999923706055,23.45000076293945,23.729999542236328,1010600.0,-0.009267030980435909,1.0,-0.40384403770677935,69.34098094564055,72.97972034058276,-0.16882686996689955,-0.7971687674630203,-1.7343076500304129,-4.2138441915714075,40.98398640880171,0.34999847412110086,0.9756066510348731,0.634000396728517,-0.6815328670730629,1.949533660530097,-0.02376623517227472,1.2917670286293088,-0.6910009765624956,71.7172884817305,2.4552038064142465,0.6577666319007904,9,-0.21500110626220348,-1.005000114440918,-2.2350010871887207,-4.070000648498535,0.6999988555908168,4,0.031037394899172455,1.0357082036225906,23.739999771118164,-3.181786655569427,23.15999984741211,-1.3414511604538712,23.20000076293945,0.031037394899172455 7903,2003-09-22,23.6200008392334,23.6299991607666,23.26000022888184,23.29999923706055,1104100.0,0.004251716816473072,1.176475538127514,-1.5238237965485752,66.13924852874601,71.08875761566318,-0.3091789749590461,-0.8028674420071482,-1.8131320963513424,-4.2196833894882815,41.18465357038895,0.3699989318847621,0.9127390537422357,0.6480007171630859,-0.6201618125678898,1.9161632468940617,0.013919452297599832,1.282081982028572,-0.7521613677978465,81.63280796882816,15.191803101501606,0.6340812648654875,9,-0.31500148773193004,-1.1050004959106445,-2.3350014686584473,-4.170001029968262,0.7399997711181605,0,0.02751903452308979,1.0,23.520000457763672,1.0357082036225906,23.739999771118164,-3.181786655569427,23.15999984741211,0.02751903452308979 7904,2003-09-23,23.95000076293945,23.95000076293945,23.5,23.6200008392334,1460500.0,0.01397120711180988,1.7272779816779265,1.0312445983561125,65.3721798709916,69.61370324586618,-0.6389626052395165,-1.0288890045261532,-2.114461050645648,-4.448974816354035,41.77756807732397,0.4500007629394496,0.8125721394553871,0.8785005569457986,-0.3674153630053496,2.124416476896947,0.2555425969702263,1.501458516921371,-1.0448749008788987,100.0,35.13214632580858,0.6229579599755739,9,-0.5700006484985316,-1.3200006484985316,-2.6650013923644984,-4.395001411437985,0.5900001525878942,1,0.013361155934466407,1.176475538127514,23.6200008392334,1.0,23.520000457763672,1.0357082036225906,23.739999771118164,0.013361155934466407 7905,2003-09-24,23.31999969482422,23.959999084472656,23.190000534057614,23.899999618530273,2110100.0,-0.026304845429905077,1.199999455042367,-1.7575759327226153,50.86704405698446,67.57971458161539,-0.02402992156117989,-0.31086460659972914,-1.4605842277546301,-3.724898051505633,42.25898321995114,0.7699985504150426,0.6826243538976442,0.1824995040893569,-0.9599793449908702,1.324978353169584,-0.38873992045075667,0.7537389286294705,-0.3521813387109347,16.88303967540371,-41.972467475278535,0.5712394245401138,9,0.06499958038330078,-0.6400003433227539,-2.0350003242492676,-3.7049999237060547,1.4300003051757812,2,0.03773589535297228,1.7272779816779265,23.95000076293945,1.176475538127514,23.6200008392334,1.0,23.520000457763672,0.03773589535297228 7906,2003-09-25,23.26000022888184,23.3799991607666,23.13999938964844,23.35000038146973,1591200.0,-0.002572875931713514,2.200045777065794,0.1551726972872895,45.51085328125819,64.39274625346175,0.05421188467949989,-0.1598233286462154,-1.3640187835888504,-3.5730907993865344,42.71696806275915,0.2399997711181605,0.575056496389184,0.05950002670288512,-0.9501059067827384,1.0691059601885087,-0.44530294003992665,0.5643029934456969,-0.21280741449980667,14.634254133365651,-39.0374671092317,0.5048029667428126,9,0.12499904632568004,-0.5800008773803746,-1.9250001907348668,-3.620000839233402,1.19000053405761,3,0.043422193419745625,1.199999455042367,23.31999969482422,1.7272779816779265,23.95000076293945,1.176475538127514,23.6200008392334,0.043422193419745625 7907,2003-09-26,23.40999984741211,23.46999931335449,23.1200008392334,23.26000022888184,1289900.0,0.006448822745238614,1.5925952089971243,-1.6666596024244085,46.012266708168056,62.06996223376265,-0.05273563325774333,-0.2037040528113323,-1.4627051210013775,-3.634108813018422,43.46847951506936,0.3499984741210902,0.49269351937309125,0.13549966812133718,-0.68038149585594,0.9513808320986143,-0.27244091386729963,0.543440250109974,0.5499992370605469,34.52376357001914,-13.900686704335989,0.4079405819886381,9,-0.020000457763671875,-0.7300004959106445,-2.054999828338623,-3.770000457763672,0.9899997711181641,4,0.03588210841790107,2.200045777065794,23.26000022888184,1.199999455042367,23.31999969482422,1.7272779816779265,23.95000076293945,0.03588210841790107 7908,2003-09-29,23.79999923706055,23.899999618530273,23.53000068664551,23.54999923706055,1743200.0,0.016659521238380215,-1.5517422817379163,1.6666709052300028,53.99998256138399,60.262150359765656,-0.3300859269951957,-0.4904735896018373,-1.8135322658611166,-3.9284426345334715,44.112609684580015,0.48999977111816406,0.47152607272074576,0.4439990997314496,-0.21857622178195513,1.1065744212448543,0.11271143897474545,0.7752867604881537,0.14319988250732152,80.95235932706825,34.8638118014312,0.3312876607567025,9,-0.2599992752075231,-0.9650001525878942,-2.16750001907349,-3.7500000000000036,0.21000099182128906,0,0.017647062594856155,1.5925952089971243,23.40999984741211,2.200045777065794,23.26000022888184,1.199999455042367,23.31999969482422,0.017647062594856155 7909,2003-09-30,23.899999618530273,24.0,23.3799991607666,23.79999923706055,2645800.0,0.0042016968350993,3.1333231608460967,0.40000152587889204,57.18390899095766,58.912214604294086,-0.35799644623065774,-0.5144645259543239,-1.8659431952162038,-3.9299473641081235,43.993131825601054,0.6200008392333984,0.44942837751932174,0.4789995193481431,-0.12365752252963347,1.0816565612259197,0.17767099840925482,0.7803280402870314,-0.779998779296875,88.63630945027126,41.04532764714394,0.3013285209388891,9,-0.3399991989135742,-1.0450000762939453,-2.2400002479553223,-3.765000343322754,0.12000083923339844,1,0.01924690373068616,-1.5517422817379163,23.79999923706055,1.5925952089971243,23.40999984741211,2.200045777065794,23.26000022888184,0.01924690373068616 7910,2003-10-01,24.18000030517578,24.190000534057614,23.78000068664551,23.899999618530273,2020500.0,0.01171551008847782,1.7333218892852094,2.7999961853173856,64.12429013243684,57.61675056406304,-0.5342794912003548,-0.7394414148816075,-2.110238566443357,-4.112017687912726,43.37517790912454,0.40999984741210227,0.4752432128360624,0.7000001907348619,0.04234904880793877,1.357651332661785,0.3711746197714021,1.0288257616983216,-1.042399482727049,99.06539890336367,45.332003855533124,0.32882557096346104,10,-0.5249996185302734,-1.2300004959106445,-2.447500705718994,-3.940000534057617,-0.010000228881835938,2,0.014888362523076681,3.1333231608460967,23.899999618530273,-1.5517422817379163,23.79999923706055,1.5925952089971243,23.40999984741211,0.014888362523076681 7911,2003-10-02,24.229999542236328,24.239999771118164,23.95000076293945,24.149999618530273,1089900.0,0.002067793069872037,4.79995803849022,0.2857133125796146,66.09685309232273,57.25629191369438,-0.5670992767683707,-0.7515785458809603,-2.110964881874491,-4.060087194121579,42.58163383427629,0.2899990081787145,0.46353026319944135,0.7014994621276855,-0.02708288519180968,1.4300818094471808,0.33720828846793793,1.0657906357874332,-1.0503027313232423,99.10712156974942,40.15274547822281,0.36429117365974684,10,-0.5499992370605469,-1.255000114440918,-2.497499942779541,-3.989999771118164,0.030000686645511365,3,0.021461018059750092,1.7333218892852094,24.18000030517578,3.1333231608460967,23.899999618530273,-1.5517422817379163,23.79999923706055,0.021461018059750092 7912,2003-10-03,24.35000038146973,24.60000038146973,24.229999542236328,24.229999542236328,1467700.0,0.004952572905510211,-5.166637526821962,1.5000119209403682,71.97638939604607,57.90486312117218,-0.6224393147128247,-0.8522685504433589,-2.1883091183804346,-4.083770581739284,41.411310351323294,0.370000839233402,0.46458277160103734,0.7815002441406271,-0.03463358966689256,1.5976340779481468,0.3734333272368673,1.189567161044387,-1.106685392944339,79.50821722490437,13.268862764674878,0.4080669169037596,10,-0.4899997711181676,-1.1950006484985387,-2.617500782012943,-3.8250007629394567,-0.02000045776367898,4,0.0041067917824682,4.79995803849022,24.229999542236328,1.7333218892852094,24.18000030517578,3.1333231608460967,23.899999618530273,0.0041067917824682 7913,2003-10-06,24.61000061035156,24.649999618530273,24.239999771118164,24.35000038146973,1164400.0,0.010677627302202675,1.411776255630915,2.1666534212825597,71.29908251382696,58.563407859265,-0.8127043840458974,-1.0943430540493644,-2.4040086770553835,-4.2481570632652215,40.19933450460928,0.4099998474121094,0.390313413502156,0.9945004463195772,0.05483706737109273,1.9341638252680617,0.5246687568453368,1.4643321357938177,-1.2581507903906193,96.85047293217923,27.30055232144639,0.46983168947424186,10,-0.725000381469723,-1.4100008010864222,-2.8500013351440394,-4.0850009918212855,-0.4899997711181605,0,-0.008533156709185752,-5.166637526821962,24.35000038146973,4.79995803849022,24.229999542236328,1.7333218892852094,24.18000030517578,-0.008533156709185752 7914,2003-10-07,24.399999618530273,24.520000457763672,24.170000076293945,24.46999931335449,1455300.0,-0.008533156709185752,3.1176035005048806,-0.26922935847118173,67.81608124424861,60.44663421340545,-0.5946969736275136,-0.8590799058934238,-2.148010056639645,-3.9502973441264793,38.87531720727739,0.44000053405761363,0.3564044527731802,0.7404994964599609,-0.2607306717582212,1.741729664678143,0.2398844123508681,1.2411145805690538,-0.918334818712399,71.26433253677668,-1.4179550837824166,0.5006150841090911,10,-0.5149993896484375,-0.994999885559082,-2.6175003051757812,-3.875,-0.3400001525878871,1,-0.015983581792855972,1.411776255630915,24.61000061035156,-5.166637526821962,24.35000038146973,4.79995803849022,24.229999542236328,-0.015983581792855972 7915,2003-10-08,24.45000076293945,24.540000915527344,24.309999465942386,24.45000076293945,1438200.0,0.0020492272619219154,1.5555673292924463,-0.0,62.03390422273678,62.28252876245863,-0.5224968992986483,-0.8710431107623542,-2.141135218184978,-3.9152488350309262,38.01501084546154,0.23000144958495738,0.33872072838721934,0.7380005836486774,-0.3147271432366523,1.790728310534007,0.21163672020601254,1.2643644470913422,-0.8515024812503356,71.42868820520889,1.8556423280921024,0.5263638634426647,10,-0.5650005340576136,-0.9400005340576136,-2.62750148773193,-3.885001182556149,-0.40000152587889914,2,-0.01758692399828299,3.1176035005048806,24.399999618530273,1.411776255630915,24.61000061035156,-5.166637526821962,24.35000038146973,-0.01758692399828299 7916,2003-10-09,24.45000076293945,24.649999618530273,24.34000015258789,24.45000076293945,2481800.0,0.0,-1.8181613261202187,0.0,67.03295167776616,64.6181604257473,-0.37542336596811055,-0.8126863182249231,-2.077283740127161,-3.823268237531604,37.792132113626074,0.3099994659423828,0.3014639754206243,0.6745005607604959,-0.3961701936142852,1.745171315135277,0.13916518357310537,1.2098359379478865,-0.7463523475662193,58.33353201567132,-10.515193194267844,0.53533537718739,10,-0.4350013732910121,-0.7200012207031214,-2.37750148773193,-2.570001602172848,-0.4099998474121058,3,-0.01145197046659896,1.5555673292924463,24.45000076293945,3.1176035005048806,24.399999618530273,1.411776255630915,24.61000061035156,-0.01145197046659896 7917,2003-10-10,24.190000534057614,24.45000076293945,24.11000061035156,24.45000076293945,1186900.0,-0.010633955859663424,1.6153834867769505,-100.0,59.86157548142352,65.26944852797392,0.00766121510482165,-0.4920676069622907,-1.7664200640875691,-3.475058906076459,37.883220392627734,0.3400001525878906,0.3635922209754696,0.3600003242492633,-0.6763090032776091,1.3963096517761358,-0.1581543395141729,0.8781549880126995,-0.391716998368679,14.814827896790957,-50.25151301454213,0.5181546637634364,10,-0.17500114440917613,-0.4600009918212855,-1.9600005149841273,-2.230000495910641,-0.3700008392333949,4,0.002893745071467446,-1.8181613261202187,24.45000076293945,1.5555673292924463,24.45000076293945,3.1176035005048806,24.399999618530273,0.002893745071467446 7918,2003-10-13,24.35000038146973,24.399999618530273,24.149999618530273,24.35000038146973,989900.0,0.006614296977250911,4.000076295109839,-0.0,57.35292570815513,65.28822816321808,-0.07388630766923399,-0.5636137097896246,-1.8626547582267712,-3.5464607891982247,38.15569394629371,0.25,0.46453236197642767,0.445500183105473,-0.5081296519211342,1.3991300181320803,-0.03131473440783239,0.9223151006187784,-0.46654523749666055,44.44448369037419,-15.533655721818157,0.4768149175133036,10,-0.1350002288818395,-0.620000839233402,-1.8500008583068883,-2.120000839233402,-0.8500003814697301,0,-0.0008213740226016286,1.6153834867769505,24.190000534057614,-1.8181613261202187,24.45000076293945,1.5555673292924463,24.45000076293945,-0.0008213740226016286 7919,2003-10-14,24.40999984741211,24.40999984741211,24.20000076293945,24.35000038146973,920700.0,0.002464043737265831,6.000031789426955,100.0,75.34882276751671,66.53539845600474,-0.060272669748531627,-0.5568659740040971,-1.8591338171706369,-3.519647699635307,38.17335922091944,0.2099990844726598,0.563845195647037,0.44499969482421875,-0.4733171175133357,1.3633165071617732,-0.014158711344556707,0.9041581009929942,-0.4498902559833198,55.555516309627116,-9.46598427604851,0.45915840616877684,10,-0.1099996566772461,-0.6800003051757812,-1.9100003242492676,-2.1800003051757812,-0.15999984741210938,1,-0.011880336337218633,4.000076295109839,24.35000038146973,1.6153834867769505,24.190000534057614,-1.8181613261202187,24.45000076293945,-0.011880336337218633 7920,2003-10-15,24.01000022888184,24.5,23.959999084472656,24.45000076293945,1467700.0,-0.016386711226164863,1.0000070642671706,-7.333407508662934,65.06023081200917,66.42021820263658,0.3498689316638455,-0.0947808556288301,-1.3931493948197406,-3.0424234151613305,37.792380681798996,0.5400009155273438,0.5977656003079765,0.002500057220462537,-0.8339809024221552,0.8389810168630802,-0.4157404226008481,0.42074053704177317,0.639999389648434,7.246537059202912,-61.49869836499561,0.4182404798213092,10,0.29499912261962535,-0.28000068664551137,-1.5100007057189977,-1.7800006866455114,0.4400005340576101,2,0.0020824338435616596,6.000031789426955,24.40999984741211,4.000076295109839,24.35000038146973,1.6153834867769505,24.190000534057614,0.0020824338435616596 7921,2003-10-16,24.25,24.309999465942386,24.0,24.06999969482422,1090900.0,0.00999582544066202,1.0666683620919601,-0.40909110613082456,66.27906117114088,65.78718173320266,0.12628477374873626,-0.31053493624267503,-1.5588241159177478,-3.1977497754536834,36.88939241175447,0.30999946594238637,0.6201172073830961,0.21699981689453196,-0.6162337790931964,1.0502334128822604,-0.19961698109933224,0.6336166148883962,0.38619960784912166,53.703782195283914,-18.570074662144286,0.4166167979938638,10,0.054999351501464844,-0.5200004577636719,-1.7500004768371582,-2.020000457763672,0.43000030517578125,3,-0.008247454141832922,1.0000070642671706,24.01000022888184,6.000031789426955,24.40999984741211,4.000076295109839,24.35000038146973,-0.008247454141832922 7922,2003-10-17,24.25,24.440000534057614,24.20000076293945,24.420000076293945,1364400.0,0.0,1.2857013106148765,-0.9444432670707413,60.27397856804437,64.56217018367126,0.12360651804414502,-0.26671574301721535,-1.4781309685072443,-3.1171665510141864,35.98061727147193,0.23999977111816406,0.5922326080172375,0.18049983978271555,-0.621484122097975,0.9824838016634061,-0.2204921411576315,0.5814918207230626,0.37267559738159406,53.703782195283914,-16.750539674313778,0.400991980940346,10,0.054999351501464844,-0.5200004577636719,-1.7400002479553223,-2.020000457763672,0.8299999237060511,4,-0.008659756060728108,1.0666683620919601,24.25,1.0000070642671706,24.01000022888184,6.000031789426955,24.40999984741211,-0.008659756060728108 7923,2003-10-20,24.270000457763672,24.34000015258789,24.1299991607666,24.25,596000.0,0.0008247611448937153,1.6250149011754047,-0.11764969875124819,58.76778193697808,63.55680359397452,0.05621692447018489,-0.24825100442625825,-1.420055443174725,-3.0457497402338944,35.54416284687883,0.21000099182128906,0.552467660244023,0.16800031661987447,-0.6095968678749131,0.945597501114662,-0.2207982756275193,0.5567989088672682,0.33942160935974286,57.40756439056782,-10.302916699166609,0.3887985922473937,10,0.03499889373779297,-0.5400009155273438,-1.6575007438659668,-2.0400009155273438,0.8500003814697266,0,-0.018541440232874185,1.2857013106148765,24.25,1.0666683620919601,24.25,1.0000070642671706,24.01000022888184,-0.018541440232874185 7924,2003-10-21,24.270000457763672,24.46999931335449,24.209999084472656,24.25,1050900.0,0.0,-4.199885561701245,1.0,52.45901810207537,62.49292735834548,0.040048856860753546,-0.23510203345151126,-1.3435935068484568,-2.9605896146312105,34.750565527383294,0.2600002288818324,0.4794435642138275,0.1520003318786607,-0.6255968939276642,0.9295975576849855,-0.23679828102450173,0.5407989447818231,0.32643314970672677,57.40756439056782,-6.074966670860803,0.38879861290316275,10,0.03499889373779297,-0.5350008010864258,-1.5850005149841309,-2.0400009155273438,1.1299991607666016,1,-0.03172642947014692,1.6250149011754047,24.270000457763672,1.2857013106148765,24.25,1.0666683620919601,24.25,-0.03172642947014692 7925,2003-10-22,24.20000076293945,24.270000457763672,24.0,24.270000457763672,962500.0,-0.002884206572061676,6.71433242506812,-3.499904634751274,49.1892231842578,60.51029085906678,0.07918371029060012,-0.10097141556938638,-1.209586341509283,-2.8028965606662872,34.57401123236927,0.2700004577636719,0.3856750380495626,0.03800058364867809,-0.6430701196943822,0.7190712869917384,-0.30253476802285206,0.37853593532020824,0.383704154070994,42.55341598522774,-15.744433222778788,0.3405353516715297,10,0.029998779296878553,-0.31500053405761363,-1.3825011253356898,-1.9700012207031214,0.9200000762939489,2,0.002066084110919464,-4.199885561701245,24.270000457763672,1.6250149011754047,24.270000457763672,1.2857013106148765,24.25,0.002066084110919464 7926,2003-10-23,24.270000457763672,24.35000038146973,24.10000038146973,24.20000076293945,947400.0,0.0028925492817100107,1.1739173701755752,-1.0,47.777781309902515,59.167647062231104,-0.021271045240069952,-0.09636546716663119,-1.2198930766797247,-2.7864603125964607,34.59295747361411,0.25,0.31507676877447466,0.05750026702880717,-0.47568821855746535,0.5906887526150797,-0.2090939757643291,0.32409450982194343,0.30123034259601766,57.44698983422318,1.756426977231861,0.2665942427931356,10,-0.04000091552734375,-0.38500022888183594,-1.4250006675720215,-2.0400009155273438,1.4799995422363281,3,0.007416576093149496,6.71433242506812,24.20000076293945,-4.199885561701245,24.270000457763672,1.6250149011754047,24.270000457763672,0.007416576093149496 7927,2003-10-24,24.25,24.399999618530273,24.15999984741211,24.270000457763672,905000.0,-0.0008240814745132941,-1.3999885559518588,-0.28572207084467216,38.46152905647468,57.06860298982217,0.009091435433909112,-0.01075928544481286,-1.132753717996529,-2.6866075726549496,34.51258021003195,0.23999977111816406,0.269737100159805,-0.004500198364258523,-0.38076906566189805,0.371768668933381,-0.1926346320130783,0.18363423528456124,0.3090061660419501,53.191567071810155,2.5956138069802677,0.18813443364881963,10,-0.020000457763671875,-0.36499977111816406,-1.3499999046325684,-2.020000457763672,1.3799991607666016,4,0.017731971347454856,1.1739173701755752,24.270000457763672,6.71433242506812,24.20000076293945,-4.199885561701245,24.270000457763672,0.017731971347454856 7928,2003-10-27,24.21999931335449,24.38999938964844,24.20000076293945,24.25,955400.0,-0.001237141717340684,-4.428703779394186,1.5000000000001776,43.478254860279804,53.527428777906955,0.020911229491122896,0.05514752240920018,-1.032966610876116,-2.571807242756641,33.813854166031966,0.18999862670899148,0.20658027884252306,-0.05550088882446502,-0.366118582901084,0.25511680525215397,-0.21080973586277452,0.09980795821384447,0.3270267110560745,46.808432928189845,-1.1246494242064813,0.1553088470383092,10,0.01000022888183949,-0.3349990844726527,-1.3099994659423793,-1.9899997711181605,1.5700016021728551,0,0.03550787096337249,-1.3999885559518588,24.25,1.1739173701755752,24.270000457763672,6.71433242506812,24.20000076293945,0.03550787096337249 7929,2003-10-28,24.36000061035156,24.45000076293945,24.20000076293945,24.21999931335449,1088100.0,0.005780400535349228,-1.7778025028875397,-4.666603089833512,46.93877286221431,51.513933450151974,-0.14184481661680692,-0.05125241139147718,-1.1039843313795004,-2.626611263741527,33.566807979318355,0.25,0.18652627944577205,0.06150035858154013,-0.19554991560663737,0.3185506327697176,-0.0670247785125504,0.19002549567563065,0.17528487526024605,79.99999999999984,33.59153073380236,0.12852513709408928,10,-0.12500095367431285,-0.475000381469723,-1.4500007629394496,-2.130001068115231,1.1700000762939524,1,0.03119869498520811,-4.428703779394186,24.21999931335449,-1.3999885559518588,24.25,1.1739173701755752,24.270000457763672,0.03119869498520811 7930,2003-10-29,24.540000915527344,24.6299991607666,24.31999969482422,24.36000061035156,1238500.0,0.007389174904178564,-1.3845916840282873,1.2857045544338888,52.72727482903245,50.008179412139924,-0.26681693371680737,-0.21386446235936774,-1.216645211335468,-2.7193430156517024,33.186231133573926,0.3099994659423828,0.1689439022622068,0.22350063323974467,-0.04858906470862223,0.4955903311881116,0.08745578426556122,0.3595454822139281,-0.5800018310546875,83.01915990096148,36.54446889614287,0.1360448489741837,10,-0.22500133514404297,-0.6550006866455078,-1.5350008010864258,-2.2500009536743164,0.8699989318847656,2,0.03504477061607525,-1.7778025028875397,24.36000061035156,-4.428703779394186,24.21999931335449,-1.3999885559518588,24.25,0.03504477061607525 7931,2003-10-30,24.75,24.75,24.5,24.540000915527344,893000.0,0.008557419585904835,1.380962761126249,1.166659602424425,67.4999791383793,50.81106836439937,-0.4452557031987254,-0.4036018393639793,-1.3606343937523349,-2.851303105812839,32.80736540163741,0.25,0.10773827143396275,0.40749969482421733,0.07708514782084208,0.7379142418275926,0.24229242132252793,0.5727069683259067,-0.7766009140014631,100.0,47.474906429776254,0.16520727350168846,10,-0.375,-0.8149995803833008,-1.7175006866455078,-2.455000877380371,1.1299991607666016,3,0.014949528857915118,-1.3845916840282873,24.540000915527344,-1.7778025028875397,24.36000061035156,-4.428703779394186,24.21999931335449,0.014949528857915118 7932,2003-10-31,24.45000076293945,24.8700008392334,24.40999984741211,24.75,878400.0,-0.01212118129537576,-1.4210510465291373,-1.4285740236149125,52.873574558158026,50.156156433419355,-0.1272886213438369,-0.1008998874178424,-1.0086782871690332,-2.4735783875183586,32.02430436261549,0.46000099182128906,0.08994307697290083,0.102500438690182,-0.23140011839377905,0.43640099577414304,-0.0644498398518003,0.2694507172321643,-0.44553764038085575,37.31342858688237,-15.563205933614512,0.16695027854198077,10,-0.015000343322750354,-0.45499992370605113,-1.4175014495849574,-2.1550016403198207,1.2099990844726598,4,0.053169701288150906,1.380962761126249,24.75,-1.3845916840282873,24.540000915527344,-1.7778025028875397,24.36000061035156,0.053169701288150906 7933,2003-11-03,24.399999618530273,24.649999618530273,24.35000038146973,24.45000076293945,1374700.0,-0.002045036517338894,-3.000000000000142,0.16667090522994943,49.71097628605354,49.85081845386137,-0.06359560102873374,-0.07108259948566342,-0.8978481859423297,-2.3496645691181755,31.04605317663119,0.2999992370605433,0.047667655128709185,0.06299934387207173,-0.2486077871413812,0.3746064748855247,-0.09280422163465474,0.2188029093787982,-0.3436042329711917,29.850572062185627,-21.750017019204783,0.15580356550672694,11,0.03500080108642578,-0.27499961853027344,-1.3650002479553223,-2.1050004959106445,1.2000007629394567,0,0.050409818092874925,-1.4210510465291373,24.45000076293945,1.380962761126249,24.75,-1.3845916840282873,24.540000915527344,0.050409818092874925 7934,2003-11-04,24.01000022888184,24.399999618530273,24.01000022888184,24.399999618530273,1715400.0,-0.015983581792855972,-1.0000000000000182,7.799809269502677,50.0,49.94090476672162,0.3192128673011929,0.30377566378463783,-0.4522317631893955,-1.8875893071227985,29.775821558572535,0.38999938964843395,0.01890838966713204,-0.30750007629394105,-0.649806619700712,0.034806467112829864,-0.4786533479973265,-0.1363468045905556,0.860000610351559,0.0,-54.84774773071279,0.17115327170338485,11,0.4300003051757777,0.11499977111816051,-0.8225007057189977,-1.7150011062622106,1.8099994659423793,1,0.07413580465127723,-3.000000000000142,24.399999618530273,-1.4210510465291373,24.45000076293945,1.380962761126249,24.75,0.07413580465127723 7935,2003-11-05,24.020000457763672,24.18000030517578,23.75,24.01000022888184,1045000.0,0.00041650265666404174,1.6060630581163482,-0.025641652646808292,42.28190325016965,49.33025164897352,0.31401666207824874,0.27395496381065954,-0.40664159905097463,-1.839892587791308,28.109088923100277,0.43000030517578125,-0.007577328523165505,-0.275999832153321,-0.6367826595719208,0.08478299526527877,-0.45639124586261914,-0.0956084184440229,0.8328003692626957,24.107165665025555,-29.609446705959392,0.18039141370929912,11,0.28999996185302734,0.28999996185302734,-0.8125004768371582,-1.705000877380371,1.8299999237060582,2,0.0628642880976209,-1.0000000000000182,24.01000022888184,-3.000000000000142,24.399999618530273,-1.4210510465291373,24.45000076293945,0.0628642880976209 7936,2003-11-06,24.170000076293945,24.20000076293945,23.899999618530273,24.0,657000.0,0.006244780002982564,1.608689162181711,16.999618539010427,47.560979864694666,50.34130173877575,0.16577304905171175,0.10740979873346745,-0.49816166240806226,-1.9259471039406542,26.217470493366335,0.30000114440917613,-0.014006778117018115,-0.11200017929077077,-0.46933536605570225,0.2453350074741607,-0.29066777267323474,0.06666741409169319,0.638688717651366,37.499978712642815,-15.548297139056153,0.17866759338246524,11,0.1400003433227539,0.1400003433227539,-0.867499828338623,-1.760000228881836,1.7800006866455043,3,0.05130325888307974,1.6060630581163482,24.020000457763672,-1.0000000000000182,24.01000022888184,-3.000000000000142,24.399999618530273,0.05130325888307974 7937,2003-11-07,24.26000022888184,24.28000068664551,23.95000076293945,24.149999618530273,858500.0,0.0037236306290362453,3.3999542240983556,0.6470621234390811,49.707595816328116,51.033450733892224,0.08642960257824939,0.024161507329687026,-0.5251740838026038,-1.9474765377286154,25.081692229798115,0.3299999237060618,-0.0052441932913609435,-0.025500011444087534,-0.3804040382417391,0.329404015353564,-0.20295202484291508,0.15195200195474,0.5063410133056578,56.666716116467384,3.9976082925573593,0.17745201339882635,11,0.05000019073485973,0.05000019073485973,-0.9325003623962438,-1.8250007629394567,2.389999389648434,4,0.06677654231660446,1.608689162181711,24.170000076293945,1.6060630581163482,24.020000457763672,-1.0000000000000182,24.01000022888184,0.06677654231660446 7938,2003-11-10,24.32999992370605,24.38999938964844,23.76000022888184,24.20000076293945,965400.0,0.0028853954725389652,4.040031738523109,1.181803995006204,51.68537760666404,51.56085126105331,0.03763180581075787,-0.049975677422541054,-0.5378110679801189,-1.9592400016562337,23.66849016363897,0.6299991607666016,0.0039446903882094375,0.04549970626830557,-0.30875119406096374,0.3997506065975749,-0.13162574389632908,0.22262515643294023,0.395687668793947,89.23080986070423,35.6259988386861,0.1771254501646354,11,-0.019999504089351916,-0.019999504089351916,-0.8224997520446742,-1.715000152587887,2.3700008392333984,0,0.05466501964145776,3.3999542240983556,24.26000022888184,1.608689162181711,24.170000076293945,1.6060630581163482,24.020000457763672,0.05466501964145776 7939,2003-11-11,24.1200008392334,24.32999992370605,24.0,24.32999992370605,1582300.0,-0.008631281756316,2.1428701180745504,-1.6153880012324213,47.91666873627239,51.02633947296886,0.23468654308258508,0.14459701305875683,-0.2855691016501929,-1.7253252885503088,22.161711482067144,0.32999992370605113,0.027786254016820777,-0.14999942779541087,-0.5063552505323976,0.20635639494157587,-0.32817733916390424,0.028178483573082502,0.5666592495665981,57.81268626469224,2.6938720382662,0.1781779113684942,11,0.18999958038330078,0.18999958038330078,-0.5775008201599121,-1.480001449584961,2.969999313354492,1,0.06135984621646351,4.040031738523109,24.32999992370605,3.3999542240983556,24.26000022888184,1.608689162181711,24.170000076293945,0.06135984621646351 7940,2003-11-12,24.059999465942386,24.18000030517578,23.96999931335449,24.18000030517578,1111400.0,-0.002487619038280209,2.499992052769669,0.5714350590372316,44.502596887729226,48.47107477845219,0.24522763408849357,0.21980582233605261,-0.196046267129244,-1.6402370248196192,21.358286960750018,0.21000099182129262,0.04216532424693753,-0.21250076293944886,-0.5618084434276795,0.13680691754878183,-0.3871546031835642,-0.03784692269533352,0.589194219305611,47.61898995158961,-6.907681145384657,0.17465384024411562,11,0.25000095367431285,0.25000095367431285,-0.4149994850158727,-1.4200000762939489,3.1800003051757777,2,0.07315046832703231,2.1428701180745504,24.1200008392334,4.040031738523109,24.32999992370605,3.3999542240983556,24.26000022888184,0.07315046832703231 7941,2003-11-13,24.04999923706055,24.06999969482422,23.90999984741211,24.03000068664551,1081200.0,-0.00041563711985914686,4.333375719236414,-0.16665342128268792,44.736826254733295,47.56699163362721,0.1625884649103817,0.22562199928120208,-0.1644139788361123,-1.6014405770645617,20.537355214794044,0.15999984741210938,0.04011955682885926,-0.21250095367431143,-0.575696052798218,0.15069414544959514,-0.3940985032362647,-0.030903404112358146,0.5632267007775269,46.03164991931602,-8.306005967681308,0.1815975495619537,11,0.1500005722045863,0.2600011825561488,-0.3524990081787145,-1.409999847412113,3.3000011444091797,3,0.07484412480294034,2.499992052769669,24.059999465942386,2.1428701180745504,24.1200008392334,4.040031738523109,24.32999992370605,0.07484412480294034 7942,2003-11-14,24.040000915527344,24.25,23.920000076293945,24.0,1030500.0,-0.0004157306382696069,-2.299986648610502,2.0001907486886026,45.2128064314202,47.067194983112394,0.12104091427971397,0.23092046891113682,-0.14180273820165823,-1.5617731613963066,19.519236085696654,0.3299999237060547,0.01098822154751744,-0.2119993209838853,-0.5886103648045982,0.16461172283682757,-0.4003048428942435,-0.02369379907352709,0.5386959847972115,44.44461264119641,-10.397425402334456,0.1883055219103567,11,0.03499889373779297,0.26999950408935547,-0.16750144958496094,-1.4000015258789062,3.659999847412106,4,0.0794509057684123,4.333375719236414,24.04999923706055,2.499992052769669,24.059999465942386,2.1428701180745504,24.1200008392334,0.0794509057684123 7943,2003-11-17,23.81999969482422,24.04999923706055,23.53000068664551,24.040000915527344,1295800.0,-0.009151464738964554,3.3333598245222356,-5.499904634751097,36.224460005994544,45.53657942822289,0.2795105667386437,0.43793326007771327,0.08464644167867874,-1.3173920738846867,18.79840165225069,0.5199985504150391,-0.07398732921949147,-0.40950050354003764,-0.832496297416629,0.013495290336553722,-0.6209984004783315,-0.19800260660174374,0.7255493294873538,36.24991059294745,-14.77325092064077,0.21149789693829538,11,0.14000034332275746,0.3800010681152344,0.05249977111816406,-1.1800003051757812,3.8299999237060547,0,0.11880772292037345,-2.299986648610502,24.040000915527344,4.333375719236414,24.04999923706055,2.499992052769669,24.059999465942386,0.11880772292037345 7944,2003-11-18,23.5,23.989999771118164,23.43000030517578,23.81999969482422,1715100.0,-0.01343407636120797,-1.434785132602458,1.4545359966708282,25.23805544757313,43.64281856126774,0.5806169139072246,0.7349710319026102,0.41234429008543216,-0.973188739822028,17.860179790435172,0.5599994659423828,-0.1225173847705534,-0.6910001754760735,-1.2242683672957213,-0.1577319836564257,-0.9576342713858992,-0.42436607956624783,0.9846161240516089,8.536551326305604,-36.85144244070952,0.2666340959098243,11,0.4099998474121094,0.6500005722045898,0.4724998474121094,-0.8600006103515625,4.149999618530273,1,0.13617024523146593,3.3333598245222356,23.81999969482422,-2.299986648610502,24.040000915527344,4.333375719236414,24.04999923706055,0.13617024523146593 7945,2003-11-19,24.25,25.20000076293945,24.0,24.0,8396100.0,0.03191489361702127,-8.600006103515597,-0.7812507450587702,40.53030084096749,42.86163200307582,-0.148995075698501,-0.011690467252577719,-0.3172151939675558,-1.6911847251193208,17.913875936664862,1.7000007629394496,-0.14658519647654344,0.056499862670897016,-0.477414392906212,0.590414118248006,-0.2104572651176575,0.32345699045945153,-0.8199996948242188,46.3276543928276,7.52353123382597,0.2669571277885544,11,0.06500053405761719,0.06500053405761719,-0.2350001335144043,-1.6100006103515625,3.5900001525878906,2,0.11711340835413986,-1.434785132602458,23.5,3.3333598245222356,23.81999969482422,-2.299986648610502,24.040000915527344,0.11711340835413986 7946,2003-11-20,24.45000076293945,24.85000038146973,24.0,24.04999923706055,4382700.0,0.008247454141832922,-2.4000015258789205,1.6000061035155966,50.0,42.894121356817145,-0.34095602222629395,-0.20818856813543363,-0.48693765495583463,-1.8628030503165505,17.788912051309886,0.8500003814697301,-0.137726461195264,0.24750061035155824,-0.29779048909300343,0.7927917097961199,-0.025144939370722597,0.5201461600738391,-1.0200004577636683,57.6271296026896,17.86467396230301,0.2726455497222804,11,-0.13500022888183238,-0.13500022888183238,-0.4325013160705531,-1.810001373291012,3.4799995422363317,3,0.1141103853218568,-8.600006103515597,24.25,-1.434785132602458,23.5,3.3333598245222356,23.81999969482422,0.1141103853218568 7947,2003-11-21,24.68000030517578,24.76000022888184,24.31999969482422,24.35000038146973,4561000.0,0.009406933949260177,-1.2564054911895641,0.8249966621526312,55.147072745033036,43.27875414996925,-0.5644736742212508,-0.4261718797079723,-0.6807829762417228,-2.067744412610697,17.54300380196537,0.44000053405762074,-0.10736748131630947,0.4560001373291023,-0.12959563972258792,1.0415959143807925,0.16320224880325895,0.7487980258549456,-1.2145999908447251,70.621450662184,28.38224778950444,0.2927978885258447,11,-0.36499977111816406,-0.36499977111816406,-0.6625008583068848,-2.0400009155273438,3.0900001525878906,4,0.10818476674548538,-2.4000015258789205,24.45000076293945,-8.600006103515597,24.25,-1.434785132602458,23.5,0.10818476674548538 7948,2003-11-24,25.07999992370605,25.13999938964844,24.68000030517578,24.68000030517578,4014700.0,0.016207439772453425,-1.299997615811953,1.2121203363870208,69.59706729378621,45.687687323026346,-0.9464243618277273,-0.7994259113224906,-1.0314978279053193,-2.435634664732696,17.51495848078746,0.4599990844726598,-0.08478715015815652,0.8129997253417933,0.11343279318671762,1.512566657496869,0.46321625926425725,1.1627831914193294,-1.5799076004028265,93.2202933221263,43.752851892695396,0.349783466077537,11,-0.764999389648434,-0.764999389648434,-1.0625004768371547,-2.4400005340576136,2.149999618530277,0,0.10446574350891158,-1.2564054911895641,24.68000030517578,-2.4000015258789205,24.45000076293945,-8.600006103515597,24.25,0.10446574350891158 7949,2003-11-25,25.1200008392334,25.1200008392334,24.85000038146973,24.85000038146973,1862300.0,0.0015949328408704222,-1.0000000000000264,0.6750017881410457,69.92754149001239,48.51268116772447,-0.9271584785141513,-0.821699102613028,-1.0316939153968328,-2.4493544832477774,17.339594873211905,0.2700004577636683,-0.0696576494999519,0.8150006294250502,0.018336269143087947,1.6116649897070126,0.4166684492840709,1.2133328095660296,-1.5859103471374496,93.33334392970816,38.978458209104204,0.39833218014098093,11,-0.8050003051757812,-0.8050003051757812,-1.102501392364502,-2.480001449584961,2.2299995422363317,1,0.10071650854984937,-1.299997615811953,25.07999992370605,-1.2564054911895641,24.68000030517578,-2.4000015258789205,24.45000076293945,0.10071650854984937 7950,2003-11-26,25.399999618530273,25.399999618530273,24.739999771118164,25.020000457763672,1638300.0,0.011146447848025653,2.473691079109969,1.4074019129968114,71.28027339109504,51.46195307176467,-1.1142658522243707,-1.0898422414730788,-1.2665240206944475,-2.7011771754027194,16.890818803759437,0.6599998474121094,-0.05486476343762803,1.051999473571776,0.12050147527620325,1.9834974718673486,0.5862504744239914,1.5177484727195605,-1.8325909210174558,100.0,41.71560137031432,0.46574899914778556,11,-0.9849996566772461,-0.9849996566772461,-1.380000114440918,-2.7200002670288086,1.7299995422363281,2,0.08858267849573265,-1.0000000000000264,25.1200008392334,-1.299997615811953,25.07999992370605,-1.2564054911895641,24.68000030517578,0.08858267849573265 7951,2003-11-28,25.1200008392334,25.35000038146973,25.06999969482422,25.29999923706055,1377800.0,-0.011023574153623428,-1.0000000000000253,-0.4736810404107929,63.961057860820425,53.545092119475804,-0.7448551623978688,-0.8228928021543069,-0.9623768892445597,-2.393067068324804,16.1551545193979,0.3299999237060547,-0.01881531732912123,0.7535006523132317,-0.2251188513370046,1.732120155963468,0.26419090048811356,1.2428104041383499,-1.4792885048798823,74.07418527067576,14.941353771257617,0.48930975182511766,11,-0.7050008773803711,-0.7050008773803711,-1.0625009536743164,-2.3950014114379883,1.9799995422363317,4,0.10828022382492475,2.473691079109969,25.399999618530273,-1.0000000000000264,25.1200008392334,-1.299997615811953,25.07999992370605,0.10828022382492475 7952,2003-12-01,25.75,25.790000915527344,25.20000076293945,25.20000076293945,1660000.0,0.025079583587538812,-1.145458076418881,-3.055578514586008,69.50550904497842,57.242986457140674,-1.2368501934895413,-1.4234886577167316,-1.5533168453522492,-2.985257911887029,15.347948415642366,0.6700000762939453,0.051316323230775396,1.3184998512268074,0.1603110549481599,2.476688647505455,0.7394054530874854,1.8975942493661293,-2.0389161742794144,96.39631589799987,39.37408897013366,0.5790943981393235,12,-1.1399993896484375,-1.1399993896484375,-1.692500114440918,-2.9700002670288086,1.4099998474121094,0,0.08466020602624402,-1.0000000000000253,25.1200008392334,2.473691079109969,25.399999618530273,-1.0000000000000264,25.1200008392334,0.08466020602624402 7953,2003-12-02,25.6299991607666,25.8700008392334,25.489999771118164,25.70000076293945,1072700.0,-0.004660226766345588,-1.1714323082707996,-0.12727581686652667,71.26758656409606,62.357378803421,-0.931005596192513,-1.2718215499387142,-1.3980697099166193,-2.833031905286724,14.794162741203278,0.3800010681152344,0.1271354756573544,1.1369990348815904,-0.1388015411712118,2.4127996109343925,0.4990987468551893,1.7748993229079915,-1.7941803096576088,78.76093348592109,20.936560411572913,0.637900288026401,12,-0.6949987411499023,-0.9799985885620117,-1.5724992752075195,-2.7049989700317383,1.5300006866455078,1,0.083495956577045,-1.145458076418881,25.75,-1.0000000000000253,25.1200008392334,2.473691079109969,25.399999618530273,0.083495956577045 7954,2003-12-03,25.790000915527344,26.020000457763672,25.540000915527344,25.57999992370605,1240600.0,0.006242753023795178,-2.3103529922456145,-2.999945505572258,73.69865247111404,66.04275120677062,-0.8180349329402432,-1.3614341190938646,-1.530877743334024,-2.95795421305516,15.612400853012304,0.4799995422363281,0.21578624972546123,1.20800075531006,-0.17016895369755147,2.5861704643176715,0.518915900806256,1.897085609813864,-1.7914475053683994,82.03129540195116,21.969373263201646,0.6890848545038056,12,-0.7800006866455078,-1.0650005340576172,-1.7325010299682617,-2.8650007247924805,1.3299999237060547,2,0.05583553996083834,-1.1714323082707996,25.6299991607666,-1.145458076418881,25.75,-1.0000000000000253,25.1200008392334,0.05583553996083834 7955,2003-12-04,25.53000068664551,25.88999938964844,25.489999771118164,25.75,1759400.0,-0.010081435426599561,-1.6666539510576444,-1.0476108300560047,68.97437941471779,68.1510155861837,-0.3993703616226867,-1.0356041288813103,-1.225834418133097,-2.6630722415029098,17.27233111194779,0.399999618530277,0.3488441080419946,0.8725005149841358,-0.5410263987590973,2.286027428727369,0.16573705811251926,1.5792639718557524,-1.3293025717260925,48.421118147103016,-12.861356987719695,0.7067634568716175,12,-0.36000061035156605,-0.8050003051757848,-1.4700007438659703,-2.605000495910648,1.519998550415039,3,0.07128866611336382,-2.3103529922456145,25.790000915527344,-1.1714323082707996,25.6299991607666,-1.145458076418881,25.75,0.07128866611336382 7956,2003-12-05,25.40999984741211,25.54999923706055,24.75,24.75,3392500.0,-0.004700385272459973,-1.4242406727740478,-3.000008669793621,67.0822718460271,69.47714881962749,-0.1440179732207305,-0.8621450905240522,-1.0593219536972356,-2.502146478886157,18.18392306226742,0.7999992370605504,0.5503056025683186,0.6904996871948228,-0.7416497127459856,2.122649087135631,-0.02557501277557961,1.4065743871652252,-1.0273714982082645,51.9684731904975,-10.97114350009327,0.7160746999704038,12,-0.05999946594238281,-0.6849994659423828,-1.309999942779541,-2.4300003051757812,1.9799995422363317,4,0.06768985925553506,-1.6666539510576444,25.53000068664551,-2.3103529922456145,25.790000915527344,-1.1714323082707996,25.6299991607666,0.06768985925553506 7957,2003-12-08,25.8799991607666,25.8799991607666,25.399999618530273,25.40999984741211,913400.0,0.018496627948715316,1.04255422762413,0.7121203363870184,74.17839618852663,69.98618536348754,-0.4759475321917037,-1.2696509868151935,-1.481224915676787,-2.922004864759181,19.107624707246597,0.4799995422363281,0.6897760884800377,1.0794990539550788,-0.4246632034759301,2.583661311386088,0.3274179252395726,1.831580182670585,-1.3336336007067757,88.97627980043433,21.724508991661594,0.7520811287155047,12,-0.4999990463256836,-1.154998779296875,-1.724998950958252,-2.804999351501465,1.210000991821289,0,0.04714069784641328,-1.4242406727740478,25.40999984741211,-1.6666539510576444,25.53000068664551,-2.3103529922456145,25.790000915527344,0.04714069784641328 7958,2003-12-09,25.65999984741211,26.059999465942386,25.56999969482422,25.95000076293945,2136300.0,-0.008500746541290627,-1.0850999935069303,-0.61702412596635,75.96153757981291,70.65662937346538,-0.1844164928119838,-0.9959662559745333,-1.2272667891661833,-2.6614167882142965,20.795874326106567,0.4899997711181676,0.7900492064741762,0.7929997444152832,-0.7408855083551984,2.326884997185765,0.026057118030042403,1.559942370800524,-0.9662707975818989,69.4656655266248,-4.997834341101168,0.7669426263852407,12,-0.26000022888183594,-0.9149999618530273,-1.4449992179870605,-2.5249996185302734,1.3400001525878906,1,0.05845674235852649,1.04255422762413,25.8799991607666,-1.4242406727740478,25.40999984741211,-1.6666539510576444,25.53000068664551,0.05845674235852649 7959,2003-12-10,25.60000038146973,25.739999771118164,25.559999465942386,25.65999984741211,1111500.0,-0.002338248881495253,-1.5714091088678064,0.20689405698349506,69.45245891366862,70.45353887597355,-0.05494700236565464,-0.8636854869761308,-1.1365293563484222,-2.5575719764369715,22.56582074149866,0.1800003051757777,0.8638038050514822,0.6590003013610861,-0.8659211238515461,2.1839217265737183,-0.10346041124522998,1.4214610139674022,-0.7423188817060584,64.88555175541674,-12.594269761728086,0.7624607126063153,12,-0.1950006484985387,-0.8550004959106481,-1.3200001716613805,-2.465000152587894,1.4499988555908203,2,0.06093747823033491,-1.0850999935069303,25.65999984741211,1.04255422762413,25.8799991607666,-1.4242406727740478,25.40999984741211,0.06093747823033491 7960,2003-12-11,25.81999969482422,25.85000038146973,25.57999992370605,25.59000015258789,2153400.0,0.008593723049853175,-1.1600036621093706,-3.833359824522591,69.62750387481671,71.0831439886398,-0.23367769422755913,-0.9961421146725513,-1.3316271813387246,-2.7399851064323855,24.59138317593721,0.270000457763679,0.8700887895205298,0.7909996032714837,-0.7229480859673529,2.3049472925103203,0.03402575865206359,1.5479734478909037,-0.8180400391191007,81.67939931597478,1.6186019659696598,0.7569738446194186,12,-0.41499996185302734,-1.0749998092651367,-1.5374994277954102,-2.5299997329711914,1.5799999237060547,3,0.05034861191999829,-1.5714091088678064,25.60000038146973,-1.0850999935069303,25.65999984741211,1.04255422762413,25.8799991607666,0.05034861191999829 7961,2003-12-12,25.85000038146973,25.85000038146973,25.65999984741211,25.71999931335449,1140200.0,0.0011619166150309557,1.9230611226854197,0.5652231602342206,67.78116153508573,70.89154982087395,-0.16677657629855247,-0.9321697998968155,-1.3374762257327397,-2.725776041263284,26.652170285607525,0.19000053405762074,0.8760922361011296,0.7310002326965375,-0.7515847945464316,2.2135852599395065,-0.01029228092494705,1.472292746318022,-0.7210759485361393,68.1819495419474,-12.532835249592353,0.7412925136214845,12,-0.4450006484985387,-1.105000495910648,-1.539999961853031,-2.5600004196167028,1.5100002288818288,4,0.046421618486745864,-1.1600036621093706,25.81999969482422,-1.5714091088678064,25.60000038146973,-1.0850999935069303,25.65999984741211,0.046421618486745864 7962,2003-12-15,25.95000076293945,26.13999938964844,25.60000038146973,25.79999923706055,2222200.0,0.003868486653539893,1.037736799677522,1.1538484110448073,64.54851013095643,70.14498577274733,-0.2630900879833611,-0.9293913684825341,-1.4155335748241242,-2.7850071600524835,28.659391027643178,0.5399990081787109,0.858181324052353,0.7355006217956515,-0.6997470134533934,2.1707482570446963,0.017876804171127247,1.4531244394201757,-0.7093473260448029,67.24161177557616,-11.400092529395735,0.7176238176245224,12,-0.5050010681152308,-1.1650009155273402,-1.6400003433227504,-2.6600008010864222,1.1499996185302805,0,0.055491274927649714,1.9230611226854197,25.85000038146973,-1.1600036621093706,25.81999969482422,-1.5714091088678064,25.60000038146973,0.055491274927649714 7963,2003-12-16,26.649999618530273,26.959999084472656,26.51000022888184,26.54999923706055,6211600.0,0.026974906936824805,-4.000031789426995,0.6666624281572735,70.95890053040006,69.84056889044577,-0.8975757887472149,-1.4825121495089917,-2.0933847992476657,-3.440870091697221,30.82701033127502,1.0099983215332067,0.90579519709107,1.2939994812011726,-0.12023471404005193,2.708233676442397,0.5868823835805621,2.001116578821783,-1.283437748250094,77.85717497067445,1.0295040457538533,0.707117097620612,12,-0.7950000762939453,-1.4549999237060547,-2.339999198913574,-3.359999656677246,0.35000038146972656,1,0.016510339225358717,1.037736799677522,25.95000076293945,1.9230611226854197,25.85000038146973,-1.1600036621093706,25.81999969482422,0.016510339225358717 7964,2003-12-17,26.70000076293945,26.71999931335449,26.40999984741211,26.5,3442500.0,0.0018762155769191935,1.5833518771657016,2.0000000000000355,69.00586426035866,69.8440672066281,-0.8995118919087552,-1.349684262646985,-2.113430663240994,-3.444399760364572,32.73766569257162,0.30999946594237926,0.877385342116348,1.1840005874633768,-0.05992174324241262,2.427922918169166,0.5620394221104839,1.8059617528162697,-1.1000003814697195,81.15953046023778,6.962976144920901,0.6219611653528939,12,-0.8450012207031214,-1.5050010681152308,-2.3900003433227504,-3.4100008010864222,-0.10000038146971946,2,0.011235926160607423,-4.000031789426995,26.649999618530273,1.037736799677522,25.95000076293945,1.9230611226854197,25.85000038146973,0.011235926160607423 7965,2003-12-18,27.09000015258789,27.70000076293945,26.51000022888184,26.75,4198500.0,0.014606718296044985,-1.9024414071586155,1.6999942779759596,77.90366756594811,71.04644450884153,-1.1677562371019476,-1.5979358029830664,-2.469937265449339,-3.780557601953081,34.18659036776237,1.19000053405761,0.8642899880593049,1.4319999694824226,0.1488035023292582,2.715196436635587,0.7904017359058422,2.073598203059003,-1.2723999786376936,70.95235716459061,-3.125022158266944,0.641598233576582,12,-0.5399999618530273,-1.5249996185302734,-2.7799997329711914,-3.7799997329711914,-0.3600006103515625,3,-0.0014765934035448902,1.5833518771657016,26.70000076293945,-4.000031789426995,26.649999618530273,1.037736799677522,25.95000076293945,-0.0014765934035448902 7966,2003-12-19,27.239999771118164,27.35000038146973,26.68000030517578,26.8700008392334,3761800.0,0.005537084447596152,1.2711861119192942,1.0882316642170338,74.42621659092521,71.07398010910805,-1.152018550742234,-1.610784351357232,-2.5840105391442663,-3.8724227302864875,35.71381673282236,0.6700000762939489,0.8324660992910715,1.4424996376037598,0.10671105148595572,2.778288223721564,0.774605344544856,2.1103939306626636,-1.0835674911498998,78.09519484471016,6.558415791415186,0.6678942930589025,12,-0.6099996566772461,-1.6749992370605469,-2.929999351501465,-3.72499942779541,-0.23999977111816406,4,0.005873709572558505,-1.9024414071586155,27.09000015258789,1.5833518771657016,26.70000076293945,-4.000031789426995,26.649999618530273,0.005873709572558505 7967,2003-12-22,27.35000038146973,27.36000061035156,27.04999923706055,27.170000076293945,2006800.0,0.004038201588687063,2.100001907341396,0.48648871568052265,78.28948524189448,71.33264096045045,-1.1528001129201222,-1.5921283541969018,-2.6476839976887767,-3.9286475175756834,37.32644881839771,0.3100013732910085,0.8430506291213646,1.41900024414063,0.02121409375427774,2.816786394526982,0.7201071689474539,2.117893319333806,-0.9157257745666527,72.86820673870277,2.1524863090089923,0.6988930751931766,12,-0.7200002670288121,-1.784999847412113,-3.095000267028812,-3.7299995422363317,-0.5,0,0.00036563907650277727,1.2711861119192942,27.239999771118164,-1.9024414071586155,27.09000015258789,1.5833518771657016,26.70000076293945,0.00036563907650277727 7968,2003-12-23,27.70000076293945,27.70000076293945,27.32999992370605,27.399999618530273,1852500.0,0.012797088723510708,1.4666628519840113,1.6666701987877235,79.56656529569817,72.45643055845372,-1.322019267812557,-1.8295845056950277,-2.9514930892831224,-4.217341060030957,38.459009725338625,0.37000083923339844,0.8866266373644329,1.6380005836486795,0.09271773027295893,3.1832834370244,0.8653591569608174,2.4106420103365416,-1.0378954479498255,100.0,29.446792971200836,0.7726414266878607,12,-1.0600004196166992,-2.1350002288818324,-3.5075006484985316,-3.860000610351559,-0.9200000762939382,1,-0.021660662994366198,2.100001907341396,27.35000038146973,1.2711861119192942,27.239999771118164,-1.9024414071586155,27.09000015258789,-0.021660662994366198 7969,2003-12-24,27.649999618530273,27.75,27.46999931335449,27.70000076293945,465100.0,-0.0018050954163175703,2.7333519830118855,-0.16666984556891826,85.09931474405539,74.1755206550358,-1.0623639557691185,-1.6657264952346331,-2.8568635663797757,-4.106819127222423,39.6662632512069,0.28000068664551137,0.858914073701353,1.461499500274659,-0.17086110756619632,3.093860108115514,0.6453191963542295,2.2776798041950883,-0.8010731229096812,91.93545161870861,17.815052677928364,0.8161803039204283,12,-0.9749994277954102,-2.059999465942383,-3.5699992179870605,-3.809999465942383,-0.5799999237060547,2,-0.023508123960141458,1.4666628519840113,27.70000076293945,2.100001907341396,27.35000038146973,1.2711861119192942,27.239999771118164,-0.023508123960141458 7970,2003-12-26,27.649999618530273,27.739999771118164,27.60000038146973,27.60000038146973,239700.0,0.0,-4.60006103608824,-0.9999618539004387,88.62069078914935,76.49102390548732,-0.8666132326429938,-1.568960751757686,-2.7984198912563514,-4.04280985863808,40.491940030734206,0.13999938964843395,0.8479742300184157,1.3489995002746582,-0.36275418545427485,3.0607531860035913,0.4931226574101899,2.2048763431391265,-0.6208584220337983,90.65416729056594,13.164456413233893,0.855876842864467,12,-0.9749994277954102,-1.7749996185302734,-3.619999408721924,-3.809999465942383,-0.8699989318847621,4,-0.03797465647546927,2.7333519830118855,27.649999618530273,1.4666628519840113,27.70000076293945,2.100001907341396,27.35000038146973,-0.03797465647546927 7971,2003-12-29,27.84000015258789,27.8700008392334,27.649999618530273,27.70000076293945,790600.0,0.006871628812981312,1.2000038146827137,2.800030518044063,87.40458709919322,79.03058801306919,-0.8321568208309706,-1.628217089340044,-2.9343010390934516,-4.16497069914924,41.399458856186726,0.220001220703125,0.9063489879164663,1.40300006866455,-0.3454922279199444,3.1514923652490445,0.5287539203723028,2.2772462169567973,-0.6666871953907112,96.34138682582916,19.465885532497865,0.874246148292247,12,-0.6999998092651367,-1.9049997329711914,-3.5249996185302734,-3.8350000381469727,-1.1000003814697266,0,-0.039870711360193045,-4.60006103608824,27.649999618530273,2.7333519830118855,27.649999618530273,1.4666628519840113,27.70000076293945,-0.039870711360193045 7972,2003-12-30,27.93000030517578,27.979999542236328,27.649999618530273,27.729999542236328,928200.0,0.0032327640838580862,1.200005086275956,1.4285831062669938,95.58230778304984,81.76652215225249,-0.683650736302873,-1.6300991859001854,-2.968020171317857,-4.183524023508909,41.75582004854884,0.3299999237060547,0.9612544442833943,1.384000205993651,-0.4536917507306555,3.2216921627179573,0.4651542276314977,2.302846184355804,-0.6173497715713587,92.30780516862444,13.896235595005422,0.9188459783621524,12,-0.7350006103515625,-1.7800006866455078,-3.614999771118164,-3.9250001907348633,-0.8600006103515625,1,-0.03329754010075825,1.2000038146827137,27.84000015258789,-4.60006103608824,27.649999618530273,2.7333519830118855,27.649999618530273,-0.03329754010075825 7973,2003-12-31,27.770000457763672,27.959999084472656,27.729999542236328,27.8799991607666,1067400.0,-0.005728601706547765,-1.4210410078803393,-0.549991416963894,91.8918600463803,84.30941057292155,-0.38897625839585004,-1.3718931989459975,-2.753082896207566,-3.9545177879399986,42.027430638714534,0.22999954223632812,1.0347564821682944,1.1170002937316887,-0.7451670676295734,2.979167655092951,0.18591661305105944,2.048083974412318,-0.32388012243286823,58.823727406343906,-20.418961307307868,0.9310836806806302,12,-0.5250005722045898,-1.4400005340576172,-3.4549999237060547,-3.765000343322754,-0.4500007629394531,2,-0.03312927839857982,1.200005086275956,27.93000030517578,1.2000038146827137,27.84000015258789,-4.60006103608824,27.649999618530273,-0.03312927839857982 7974,2004-01-02,27.229999542236328,27.79999923706055,27.149999618530273,27.739999771118164,2112400.0,-0.01944547737219704,1.0634936012909317,4.636420384595377,74.22677101358089,83.90086651154742,0.26162372711310056,-0.7573073393384249,-2.16328672005006,-3.349546717717608,41.483319890113016,0.649999618530277,1.1188233375511594,0.5049994468688972,-1.327795391360901,2.3377942850986955,-0.4113979722460037,1.421396865983798,0.75,9.638545910805016,-66.43337251870479,0.9163974191148996,1,0.10000038146972656,-0.869999885559082,-2.914999008178711,-3.22499942779541,0.26000022888183594,4,-0.01652584881218322,-1.4210410078803393,27.770000457763672,1.200005086275956,27.93000030517578,1.2000038146827137,27.84000015258789,-0.01652584881218322 7975,2004-01-05,27.35000038146973,27.60000038146973,27.21999931335449,27.45000076293945,3466700.0,0.004406935044096061,-1.1111022808551199,0.19607909135446477,74.99996821089661,83.96461669154425,0.203815868366771,-0.773631790217518,-2.2288145633741188,-3.409766541927258,41.08908236900582,0.3800010681152415,1.12104081890363,0.5340003013610861,-1.2283475460033522,2.2963481487255244,-0.347173622321133,1.4151742250433053,0.6133991622924775,24.096479677543577,-50.78518748474318,0.8811739236822196,1,0.16499900817870738,-0.990000724792484,-3.034999847412113,-3.345000267028812,0.6099987030029261,0,-0.010237684926513557,1.0634936012909317,27.229999542236328,-1.4210410078803393,27.770000457763672,1.200005086275956,27.93000030517578,-0.010237684926513557 7976,2004-01-06,27.1299991607666,27.18000030517578,26.93000030517578,27.04999923706055,2287800.0,-0.00804392020601885,1.777743634302184,-0.7999961853173075,68.91020252711094,82.92247416767941,0.4543526080963325,-0.4407637692172841,-1.9580303096338127,-3.133850135820982,42.630935939647195,0.42000007629394887,1.133342565727549,0.22799911499023295,-1.4088605920925126,1.8648588220729785,-0.590430738551138,1.046428968531604,0.8171323844909679,19.04752389637095,-54.45418639315713,0.8184298535413721,1,0.3250007629394531,-0.7649993896484375,-2.714999198913574,-3.0199995040893555,0.4500007629394496,1,-0.012900791925833599,-1.1111022808551199,27.35000038146973,1.0634936012909317,27.229999542236328,-1.4210410078803393,27.770000457763672,-0.012900791925833599 7977,2004-01-07,27.10000038146973,27.309999465942386,26.940000534057614,27.10000038146973,2044800.0,-0.0011057419913323985,-1.3124955296473202,0.0,59.18367188059561,80.65770823266801,0.49747426667870087,-0.3316848807505295,-1.875905276425371,-3.0443495086268335,43.77918767552227,0.36999893188477273,1.0765018480967967,0.13700027465820597,-1.4288873500814248,1.7028878993978367,-0.6459435377116094,0.9199440870280213,0.8064459141845681,16.50488133684962,-54.11417039092093,0.7829438123698154,1,0.3549995422363246,-0.735000610351566,-2.6850004196167028,-2.840000152587894,0.5200004577636683,2,-0.013284155176533696,1.777743634302184,27.1299991607666,-1.1111022808551199,27.35000038146973,1.0634936012909317,27.229999542236328,-0.013284155176533696 7978,2004-01-08,27.15999984741211,27.31999969482422,26.899999618530273,27.0,1804200.0,0.0022140024021330973,-1.3333298012122239,100.0,59.34956386896694,77.79662480210264,0.39428335896279165,-0.2883290067602715,-1.8810393992147176,-3.0430958129384926,44.676215213799395,0.4200000762939453,1.039185746372926,0.12199974060058594,-1.3198936400141115,1.5638931212152833,-0.5989469497067645,0.8429464309079364,0.7073886086230488,28.888926564927118,-38.72807430123356,0.720946690307349,1,0.2799997329711914,-0.7950000762939453,-2.549999237060547,-2.7049989700317383,0.8400001525878906,3,-0.0033137022493933133,-1.3124955296473202,27.10000038146973,1.777743634302184,27.1299991607666,-1.1111022808551199,27.35000038146973,-0.0033137022493933133 7979,2004-01-09,27.15999984741211,27.38999938964844,27.059999465942386,27.10000038146973,1479000.0,0.0,-3.7142409503960105,0.37499701976489686,51.69081101800645,73.6933048275312,0.35477582860507795,-0.1744073622146871,-1.8295562023053762,-2.9831368379049366,45.68662727459595,0.3299999237060547,0.978213780044829,0.04399976730346822,-1.229278577837544,1.3172781124444803,-0.5926394052670361,0.6806389398739725,0.6493452783727562,37.14284935776898,-28.810823863764426,0.6366391725705056,1,0.2799997329711914,-0.7950000762939453,-2.367499351501465,-2.664999008178711,0.5699996948242188,4,0.005891010615280079,-1.3333298012122239,27.15999984741211,-1.3124955296473202,27.10000038146973,1.777743634302184,27.1299991607666,0.005891010615280079 7980,2004-01-12,27.1200008392334,27.399999618530273,27.07999992370605,27.15999984741211,1064100.0,-0.0014727175406270554,-4.333290948104329,-0.666656070191094,46.93880728606099,69.19710707051651,0.34831761504689496,-0.03375239793225404,-1.7432801528293425,-2.8853574729762634,46.58458906528949,0.3199996948242223,0.8741254344855456,-0.060999298095701704,-1.178965321834859,1.0569667256434556,-0.6199823099652804,0.49798371377387696,0.6347835561161901,44.000244140625,-19.574177916469722,0.558983011869579,1,0.31999874114990234,-0.7550010681152344,-2.252500534057617,-2.5500001907348633,0.6099987030029297,0,0.01364302803964157,-3.7142409503960105,27.15999984741211,-1.3333298012122239,27.15999984741211,-1.3124955296473202,27.10000038146973,0.01364302803964157 7981,2004-01-13,27.04999923706055,27.31999969482422,26.940000534057614,27.1299991607666,1204100.0,-0.0025811799412476244,-1.5333502876942766,2.000047684898104,42.18748603018963,63.26434909797648,0.3290789844053563,0.13782602026297042,-1.6336307356655233,-2.7599507441755087,47.380122288405765,0.3799991607666051,0.7524115567171137,-0.19100084304809073,-1.121238975177313,0.7392372890811316,-0.6561199091127037,0.2741182230165222,0.6534980716798806,29.999923706055398,-31.06053207447046,0.46511906606461195,1,0.3800001144409144,-0.6849994659423864,-2.1024990081787145,-2.4799985885620153,0.26000022888183594,1,0.03364140011380612,-4.333290948104329,27.1200008392334,-3.7142409503960105,27.15999984741211,-1.3333298012122239,27.15999984741211,0.03364140011380612 7982,2004-01-14,27.38999938964844,27.38999938964844,26.979999542236328,27.10000038146973,899000.0,0.012569322076803058,1.8275948251481733,-3.624991059294918,41.88479636346221,57.70800868876336,-0.10680768665102036,-0.09355843687697174,-1.919543437992477,-3.0479140300189407,47.81043322543054,0.4099998474121129,0.6245990463283633,0.07699937820434855,-0.6282024849130892,0.7822012413217863,-0.2756015533543703,0.4296003097630674,0.26528805767938124,97.99995422363352,40.13568526501808,0.35260093155871836,1,-0.039999961853030896,-0.6999998092651403,-2.3524990081787145,-2.819998741149906,0.03000068664550426,2,0.006936857914988437,-1.5333502876942766,27.04999923706055,-4.333290948104329,27.1200008392334,-3.7142409503960105,27.15999984741211,0.006936857914988437 7983,2004-01-15,27.09000015258789,27.35000038146973,27.01000022888184,27.35000038146973,901400.0,-0.010952874908567112,1.615383486776879,-0.8965555796715525,37.03705993043481,53.575818568413794,0.09676559444153199,0.2541237468432129,-1.5662156690116298,-2.692942656271015,47.25742699018994,0.37999916076660156,0.48458899483133777,-0.24499988555908203,-0.8878062842323935,0.39780651311422943,-0.5664030848957395,0.07640331377757548,0.5199700250120785,32.60867762426868,-20.080565822638576,0.3214031993366565,1,0.15999984741210938,-0.32000064849853516,-2.0374999046325684,-2.5199995040893555,0.19000053405762074,3,0.01956444014987868,1.8275948251481733,27.38999938964844,-1.5333502876942766,27.04999923706055,-4.333290948104329,27.1200008392334,0.01956444014987868 7984,2004-01-16,27.0,27.149999618530273,26.989999771118164,27.1200008392334,1430300.0,-0.003322264750127424,-1.2856909306412718,0.4615412830576176,35.5555762773503,49.19310835357531,0.16842053076068098,0.38762520897284247,-1.4102605057833983,-2.548893645899419,46.93934250417639,0.15999984741210938,0.30566061593321336,-0.3500000000000014,-0.9424438740044252,0.24244387400442236,-0.6462219370022133,-0.05377806299778953,0.5673719440557861,13.043388121341456,-33.40419677136002,0.29622193700221155,1,0.14999961853027344,-0.23000049591064453,-1.9275002479553223,-2.4099998474121094,0.5499992370605504,4,0.03703703703703698,1.615383486776879,27.09000015258789,1.8275948251481733,27.38999938964844,-1.5333502876942766,27.04999923706055,0.03703703703703698 7985,2004-01-20,27.04999923706055,27.229999542236328,26.88999938964844,27.04999923706055,1999200.0,0.0018518235948352668,-1.1250029802350587,-0.0,31.27960457329651,45.01193080315149,0.07978067971952996,0.3525510243303813,-1.3926862738472003,-2.544643267939964,45.57693564609713,0.3400001525878871,0.13444165388324691,-0.29800071716308096,-0.8943972325105349,0.298395798184373,-0.5961989748368062,0.00019754051064424516,0.47733036746370416,31.999969482421875,-7.800279349132616,0.2981982576737267,1,0.09500026702880504,-0.269999504089359,-1.9749994277954137,-2.3299999237060582,0.8400001525878906,1,0.025138644153605894,-1.2856909306412718,27.0,1.615383486776879,27.09000015258789,1.8275948251481733,27.38999938964844,0.025138644153605894 7986,2004-01-21,27.399999618530273,27.399999618530273,27.020000457763672,27.09000015258789,1468400.0,0.012939016315763663,1.4516117123713306,100.0,38.81855487407882,42.74914002464962,-0.2546741329785327,0.015970864634557103,-1.6744886086270014,-2.8378080464395623,44.263772861084036,0.37999916076660156,0.05198768072821025,0.043999671936035156,-0.5505867380015808,0.6385860818736511,-0.253293533032771,0.34129287690484134,0.07634356880391735,100.0,64.08044620175637,0.29729320496880757,1,-0.25500011444091797,-0.6099996566772461,-2.3249998092651367,-2.6800003051757812,0.7700004577636719,2,0.012043793003664094,-1.1250029802350587,27.04999923706055,-1.2856909306412718,27.0,1.615383486776879,27.09000015258789,0.012043793003664094 7987,2004-01-22,27.36000061035156,27.489999771118164,27.18000030517578,27.31999969482422,879300.0,-0.0014598178370653914,1.0666683620919852,0.12903543367644013,40.88889227973083,40.697954292512286,-0.19435395495742114,0.0598247229466331,-1.568251667558755,-2.7395113257674346,42.93417966393045,0.3099994659423828,-0.05003994542022383,0.0035006523132281586,-0.5910813335331433,0.5980826381595996,-0.2937903406099558,0.3007916452364121,-0.4700012207031179,78.33348698076368,43.439399943668846,0.2972909929231853,1,-0.17000102996825817,-0.5700006484985316,-2.2850008010864222,-2.615000724792477,1.2600002288818395,3,-0.0018275271671688298,1.4516117123713306,27.399999618530273,-1.1250029802350587,27.04999923706055,-1.2856909306412718,27.0,-0.0018275271671688298 7988,2004-01-23,27.10000038146973,27.5,27.0,27.45000076293945,2090100.0,-0.009502932130179054,1.222227873639951,-8.749809269502792,46.70052776451893,40.143478375458116,0.06284962173509001,0.2872996784767672,-1.245925693114767,-2.4259655351866236,41.03853958187104,0.5,-0.12600603320203518,-0.22649955749511363,-0.8085207113728821,0.3555215963826548,-0.5175101344339978,0.06451101944377058,-0.19800098419189638,34.426357655652204,-3.5110961139390398,0.2910105769388844,1,0.09499931335448863,0.09499931335448863,-1.985000610351566,-2.3150005340576207,1.0,4,0.011808106653866446,1.0666683620919852,27.36000061035156,1.4516117123713306,27.399999618530273,-1.1250029802350587,27.04999923706055,0.011808106653866446 7989,2004-01-26,27.0,27.149999618530273,26.68000030517578,27.0,1020000.0,-0.0036900509248002367,2.1333367241839705,-0.0,41.02562597751664,39.486458230064294,0.15395751804696545,0.35427054032585303,-1.076706623477314,-2.279323363063181,38.65017121516298,0.4699993133544922,-0.15912284402548593,-0.2939999580383308,-0.8725428016824814,0.28454288560581986,-0.5832713798604061,-0.004728536216255463,0.5,39.0243675508704,-0.636452307843463,0.28927142182207605,1,0.09000015258789062,0.19499969482421875,-1.4750003814697266,-1.8050003051757812,0.8999996185302734,0,0.010370395801685639,1.222227873639951,27.10000038146973,1.0666683620919852,27.36000061035156,1.4516117123713306,27.399999618530273,0.010370395801685639 7990,2004-01-27,26.60000038146973,27.10000038146973,26.51000022888184,26.899999618530273,2077800.0,-0.014814800686306251,-1.4583363135684506,-100.0,37.55869805826288,38.972148455405765,0.527958482208863,0.7078662047138451,-0.6087748883526274,-1.84092126887451,35.965008755896996,0.5900001525878906,-0.20933969647612471,-0.641499614715574,-1.2722311679709861,-0.01076806146016196,-0.9568653913432783,-0.3261338380878698,0.8999996185302699,9.090926605592998,-31.806815009548224,0.31536577662770526,1,0.40499973297118785,0.6449995040893519,-1.0750007629394567,-1.4050006866455114,1.2399997711181605,1,0.03571424217920738,2.1333367241839705,27.0,1.222227873639951,27.10000038146973,1.0666683620919852,27.36000061035156,0.03571424217920738 7991,2004-01-28,26.729999542236328,27.04999923706055,26.61000061035156,26.649999618530273,1209600.0,0.004887186424897827,-4.500053644870799,-0.2666670905229995,41.70400825891375,38.95206088823372,0.38866619853710915,0.5169490343252505,-0.66760833124426,-1.9355236080095395,33.02809059285045,0.4499988555908203,-0.2351176574458833,-0.4560004234313979,-1.0597572754520392,0.14775642858924343,-0.7578788494417168,-0.15412199742107902,0.7304004669189439,22.22215800171441,-20.862187116002797,0.3018784260103201,1,0.27500057220458984,0.5150003433227539,-0.6724991798400879,-1.164999008178711,1.3800010681152308,2,0.04339692732052569,-1.4583363135684506,26.60000038146973,2.1333367241839705,27.0,1.222227873639951,27.10000038146973,0.04339692732052569 7992,2004-01-29,27.0,27.399999618530273,26.790000915527344,27.29999923706055,1838500.0,0.010101027399459506,1.4399948120117188,-3.7499940395298825,46.721312756886384,40.02808898006167,0.06428700930907638,0.18309004094744807,-0.8615160341849162,-2.1728283064201186,30.141757629473375,0.6700000762939453,-0.24106157398332329,-0.13949995040893626,-0.6356526330587293,0.3566527322408568,-0.3875762917338328,0.10857639091596027,0.422384017944335,49.4949378184934,4.42432816748795,0.24807634132489642,1,0.005000114440917969,0.24499988555908203,-0.9024996757507324,-1.4349994659423828,0.7600002288818395,3,0.04333333615903512,-4.500053644870799,26.729999542236328,-1.4583363135684506,26.60000038146973,2.1333367241839705,27.0,0.04333333615903512 7993,2004-01-30,26.85000038146973,27.06999969482422,26.770000457763672,26.899999618530273,1264000.0,-0.0055555414270470616,-1.857148047229791,0.16666454738500455,44.01545027082164,40.96807497933626,0.19742369396821147,0.2747164636814041,-0.6285054197425772,-1.9925893064411788,27.07819058947652,0.2999992370605469,-0.23453951397467065,-0.24349956512450888,-0.6572766866716151,0.17027755642259734,-0.450388125898062,-0.03661100435095577,0.5499992370605433,38.20229053440103,-7.545979319528513,0.2068885607735539,1,0.15499973297118785,0.3949995040893519,-0.7525000572204625,-1.284999847412113,0.75,4,0.06592180382184343,1.4399948120117188,27.0,-4.500053644870799,26.729999542236328,-1.4583363135684506,26.60000038146973,0.06592180382184343 7994,2004-02-02,26.78000068664551,27.20000076293945,26.71999931335449,26.920000076293945,1261400.0,-0.0026070649471025,-2.6922885061180364,2.800030518043921,43.51144482445837,42.32716834057646,0.26030892935672867,0.32598840843632715,-0.4642804997510339,-1.8900552125884964,25.783021032811575,0.48000144958496094,-0.25646855306182914,-0.2909993171691845,-0.722100563764549,0.14010192942618005,-0.506549940466865,-0.07544869387150399,0.6199989318847621,30.33715089066825,-14.986481061889503,0.2155506232976822,2,0.2249994277954066,0.46499919891357067,-0.6775002479553258,-1.2150001525878942,0.5699996948242188,0,0.04929050265045243,-1.857148047229791,26.85000038146973,1.4399948120117188,27.0,-4.500053644870799,26.729999542236328,0.04929050265045243 7995,2004-02-03,27.06999969482422,27.1200008392334,26.520000457763672,26.790000915527344,1727900.0,0.010828939534841764,2.157887868292928,-2.0000000000000506,50.35212118932737,43.608675708937426,-0.029675337463746843,0.014690064735908948,-0.6789201897490358,-2.143587124761993,24.20130344668777,0.6000003814697266,-0.2351012080946404,0.012999725341796164,-0.3976529319673823,0.4236523826509746,-0.19232660331279305,0.21832605399638538,0.29439994812011605,62.49997290695381,14.608529067484064,0.20532632865458975,2,-0.06499958038330078,0.17500019073486328,-0.9374995231628418,-1.4799995422363281,-0.15999984741210938,1,0.030661246141969967,-2.6922885061180364,26.78000068664551,-1.857148047229791,26.85000038146973,1.4399948120117188,27.0,0.030661246141969967 7996,2004-02-04,26.78000068664551,26.940000534057614,26.6299991607666,26.899999618530273,1603000.0,-0.010712929865091758,2.1000019073414316,-0.42856948228881564,39.06810476899502,43.406365985522335,0.18229869432471446,0.29209973765246033,-0.3218255401247596,-1.8149243677469862,23.34724806311814,0.4400005340576172,-0.20779184858734823,-0.25949935913085653,-0.6865563373843635,0.16755761912265044,-0.47302784825760824,-0.045970870004104825,0.5502229797363221,29.545508731547333,-11.511526223716519,0.21352848912675312,2,0.2249994277954066,0.46499919891357067,-0.5050005912780797,-1.1900005340576207,0.7600002288818324,2,0.0395817564885641,2.157887868292928,27.06999969482422,-2.6922885061180364,26.78000068664551,-1.857148047229791,26.85000038146973,0.0395817564885641 7997,2004-02-05,26.739999771118164,26.85000038146973,26.46999931335449,26.739999771118164,1566700.0,-0.001493686127771232,2.4545359966707814,-0.0,43.08298786155794,43.004417107415556,0.139805747089909,0.32016234677927713,-0.22122513760123041,-1.7348224140616004,22.088706789746894,0.3800010681152415,-0.17600082087549396,-0.2815002441406236,-0.7277369053618727,0.16473641708062559,-0.5046185747512482,-0.058381913529999,0.5574149577636689,36.98629063232449,-4.927101199698718,0.2231183306106237,2,0.19499969482421875,0.4849996566772461,-0.2024993896484375,-1.0899991989135742,0.8199996948242223,3,0.05123413803141208,2.1000019073414316,26.78000068664551,2.157887868292928,27.06999969482422,-2.6922885061180364,26.78000068664551,0.05123413803141208 7998,2004-02-06,27.06999969482422,27.06999969482422,26.5,26.60000038146973,889700.0,0.012341059331739013,1.4255341598522817,100.0,51.26353392881243,44.141962435337305,-0.2178014567905926,-0.01784057139897044,-0.49843667236064704,-2.0185631404536437,21.075042013656546,0.5699996948242188,-0.17982837642005833,0.05299968719482351,-0.38915270703216365,0.49515208142181066,-0.16807650991867007,0.2740758843083171,0.1777701091259729,82.19166986734857,35.11341723413743,0.22107619711349277,2,-0.13500022888183594,0.14499950408935547,-0.39750003814697266,-1.364999771118164,1.2900009155273402,4,0.02548949175605464,2.4545359966707814,26.739999771118164,2.1000019073414316,26.78000068664551,2.157887868292928,27.06999969482422,0.02548949175605464 7999,2004-02-09,27.31999969482422,27.31999969482422,26.81999969482422,26.96999931335449,969100.0,0.009235315951916956,1.857139743107667,0.7446827506442516,54.54546622191792,46.02938112018787,-0.4667161165905114,-0.26903262682957063,-0.6929444257042157,-2.2258094058300486,20.103671207458213,0.5,-0.18463915994912838,0.29499969482422017,-0.1635331766087802,0.7535325662572205,0.06573325910771999,0.5242661305407204,-0.8500003814697301,100.0,48.90709181576376,0.22926643571649943,2,-0.38500022888183594,-0.18500041961669922,-0.5324997901916504,-1.614999771118164,2.0,0,0.010248927151289777,1.4255341598522817,27.06999969482422,2.4545359966707814,26.739999771118164,2.1000019073414316,26.78000068664551,0.010248927151289777 8000,2004-02-10,27.489999771118164,27.540000915527344,27.25,27.29999923706055,918300.0,0.006222550446300046,-1.0000131541734905,0.5428580770676843,51.61290763637558,47.13036993990585,-0.5556229787039229,-0.43204312725448446,-0.8133592882423706,-2.3509944604247615,19.226669022068936,0.29000091552734375,-0.1843095400296555,0.4464998245239258,-0.055926612004359555,0.9489262610522111,0.19528660625978134,0.6977130427880702,-1.0030004501342802,95.32700284675815,48.337693481156606,0.2512132182641429,2,-0.4849996566772461,-0.4549999237060547,-0.6449999809265137,-1.7849998474121094,1.5200004577636754,1,-0.005092738843727518,1.857139743107667,27.31999969482422,1.4255341598522817,27.06999969482422,2.4545359966707814,26.739999771118164,-0.005092738843727518 8001,2004-02-11,27.959999084472656,28.0,27.559999465942386,27.71999931335449,1414600.0,0.017097101392059333,1.7499895692393668,1.2631531395874538,59.316753998031146,48.52986341114415,-0.93066813695037,-0.8752463287398875,-1.2182630365089793,-2.7822517030906155,19.02480991473756,0.5100002288818359,-0.14989224048276029,0.8709991455078132,0.22250664546226773,1.5194916455533587,0.5467528954850387,1.1952453955305877,-1.4308796997070345,97.38556224997227,52.11548038763118,0.32424625002277313,2,-0.7249994277954102,-0.7249994277954102,-1.0224995613098145,-2.2549991607666016,0.7400016784667933,2,-0.037553622011513355,-1.0000131541734905,27.489999771118164,1.857139743107667,27.31999969482422,1.4255341598522817,27.06999969482422,-0.037553622011513355 8002,2004-02-12,27.57999992370605,27.899999618530273,27.489999771118164,27.809999465942386,845400.0,-0.013590814492466685,1.0,-0.9583323399216551,57.185629768376714,49.99321668865027,-0.5137725591008042,-0.5062380524798407,-0.7965516678025182,-2.3618140693087035,18.608608578507386,0.4699993133544922,-0.0784074475616805,0.48149995803832724,-0.1906924154256231,1.1536923315022776,0.14540377130635207,0.8175961447703024,-0.9626277020263672,71.99999491373674,24.310731516633794,0.33609618673197533,2,-0.34500026702880504,-0.34500026702880504,-0.6700000762939418,-1.8749999999999964,0.8700008392333984,3,-0.0014502903658214494,1.7499895692393668,27.959999084472656,-1.0000131541734905,27.489999771118164,1.857139743107667,27.31999969482422,-0.0014502903658214494 8003,2004-02-13,27.6200008392334,27.899999618530273,27.35000038146973,27.57999992370605,1150500.0,0.0014503595227701727,-1.1999969482422046,-0.17391737017565234,59.45124131879329,51.76430518802082,-0.48395559177378544,-0.531760411703317,-0.7896469683019056,-2.362330090046669,18.013149240092186,0.5499992370605433,-0.019138619267291546,0.49500083923339844,-0.21642444121570037,1.2064261196824972,0.13928819900884903,0.8507134794579478,-0.9196709508544956,67.7966896195002,18.22603487499447,0.35571264022454974,2,-0.38500118255615234,-0.38500118255615234,-0.7100009918212891,-1.9150009155273438,1.189998626708988,4,-0.002172388539749104,1.0,27.57999992370605,1.7499895692393668,27.959999084472656,-1.0000131541734905,27.489999771118164,-0.002172388539749104 8004,2004-02-17,28.0,28.07999992370605,27.6200008392334,27.6299991607666,1021900.0,0.013758115467789045,-1.3589848927231551,9.249809269501371,71.47241040570985,54.111003989841095,-0.7517535246285263,-0.8780172268900444,-1.1225159223662686,-2.7055029788517295,17.56850958589503,0.4599990844726527,0.021321373174632896,0.8249999999999993,0.016610025597348255,1.6333899744026503,0.42080501279867377,1.2291949872013248,-1.2216899049238314,90.36145408919538,34.19687912751948,0.4041949872013262,2,-0.7250003814697301,-0.7250003814697301,-1.0975003242492676,-2.2950000762939453,0.8700008392333984,1,0.012857164655412756,-1.1999969482422046,27.6200008392334,1.0,27.57999992370605,1.7499895692393668,27.959999084472656,0.012857164655412756 8005,2004-02-18,27.729999542236328,27.989999771118164,27.53000068664551,27.899999618530273,1273100.0,-0.009642873491559678,1.6285633320799138,-0.4594586235160088,64.70589225268122,56.95964704358401,-0.42274248335769116,-0.5844245487540967,-0.7991690971794227,-2.3898131002804277,17.342962805249243,0.46999931335448863,0.08107753073601032,0.5209995269775405,-0.3217250576494628,1.3637241116045438,0.09963723466404062,0.9423618192910403,-0.8475542608697673,52.0547121992005,-8.056216501747706,0.4213622923135015,2,-0.45499992370605824,-0.45499992370605824,-0.8274998664855957,-2.0249996185302734,1.3900012969970703,2,0.05733862887974861,-1.3589848927231551,28.0,-1.1999969482422046,27.6200008392334,1.0,27.57999992370605,0.05733862887974861 8006,2004-02-19,27.729999542236328,28.34000015258789,27.649999618530273,27.70000076293945,1436700.0,0.0,-9.615305613427624,-0.17646332843408838,61.661344773372655,59.023908922674536,-0.30599193693104354,-0.5886126451824936,-0.7408542656355905,-2.3427018110528266,16.968465317662833,0.6900005340576172,0.1546606965730959,0.5044995307922377,-0.3664215916823359,1.3754206532668114,0.0690389695549527,0.9399600920295228,-0.7517498894826069,38.38376248687471,-22.117019031439533,0.43546056123728627,2,-0.3099994659423828,-0.3249998092651367,-0.8274998664855957,-2.0249996185302734,1.2399997711181605,3,0.04615941968177495,1.6285633320799138,27.729999542236328,-1.3589848927231551,28.0,-1.1999969482422046,27.6200008392334,0.04615941968177495 8007,2004-02-20,27.309999465942386,27.78000068664551,27.040000915527344,27.78000068664551,1833500.0,-0.015146054209421389,2.1489270177261366,-15.667344862663455,56.76469697258688,59.63514926087169,0.22726484619280285,-0.18187544492202434,-0.2813692706591695,-1.8799495085899487,15.795385252769734,0.7399997711181676,0.17921739113406687,0.08699951171875497,-0.7825819784791896,0.9565810019166996,-0.34779123338021734,0.5217902568177273,1.0300006866455043,20.769131451610807,-40.79446927550252,0.43479074509897303,2,0.2700004577636683,0.09500026702880504,-0.4124999046325719,-1.6049995422363317,1.7700004577636648,4,0.050897155773675484,-9.615305613427624,27.729999542236328,1.6285633320799138,27.729999542236328,-1.3589848927231551,28.0,0.050897155773675484 8008,2004-02-23,27.420000076293945,27.51000022888184,27.309999465942386,27.31999969482422,895400.0,0.004027851061979559,-2.333322737026344,-0.21276621647944938,59.30232042360895,60.16368861661514,0.19236178905062928,-0.2810846362547643,-0.3427003316313062,-1.9523513938019086,15.194387706432716,0.20000076293945312,0.2725324814332133,0.18100013732910014,-0.6908251724801993,1.0528254471383995,-0.25491251757555133,0.6169127922337516,0.9200000762939453,29.230721829177757,-34.78400913932728,0.43591265490465014,2,0.2700004577636719,-0.015000343322753906,-0.40000057220458984,-1.7150001525878906,1.7000007629394531,0,0.037563846964974834,2.1489270177261366,27.309999465942386,-9.615305613427624,27.729999542236328,1.6285633320799138,27.729999542236328,0.037563846964974834 8009,2004-02-24,27.28000068664551,27.479999542236328,27.059999465942386,27.35000038146973,1463700.0,-0.005105739943796372,1.545470308761174,-0.6999942779759294,53.191505397102624,60.33908836780704,0.3644125055107068,-0.12546542121253523,-0.15272047901694208,-1.7767823799145468,15.353902531910874,0.42000007629394176,0.3574578554801562,0.027000713348392935,-0.8376278448896137,0.8916292715863996,-0.4053135657706086,0.4593149924673945,1.0339994812011675,18.46153168988281,-43.85513523751787,0.43231427911900294,2,0.4099998474121058,0.12499904632568004,-0.27000093460083363,-1.5750007629394567,1.6899986267089773,1,0.05608499782941223,-2.333322737026344,27.420000076293945,2.1489270177261366,27.309999465942386,-9.615305613427624,27.729999542236328,0.05608499782941223 8010,2004-02-25,27.54999923706055,27.68000030517578,26.8700008392334,27.29999923706055,986200.0,0.00989730731741556,2.1764551887145713,-3.571444141689373,61.77368336015483,60.61208051915411,0.1160207363420298,-0.3379712135276485,-0.37566299135127323,-2.0137509804471705,16.14693323795036,0.8099994659423828,0.4048570330774375,0.24949932098389027,-0.5671294727569709,1.0661281147247514,-0.1588150758865403,0.6578137178543209,0.7385209457397401,46.25841601758419,-19.368992889524073,0.4083143968704313,2,0.055001258850094104,-0.14499950408935902,-0.589999675750736,-1.8449993133544957,1.710000991821289,2,0.04791294514437472,1.545470308761174,27.28000068664551,-2.333322737026344,27.420000076293945,2.1489270177261366,27.309999465942386,0.04791294514437472 8011,2004-02-26,27.88999938964844,28.03000068664551,27.40999984741211,27.5,1641500.0,0.012341203702485704,-1.1754427058933883,1.5599975585937642,66.10644721636459,61.60328245781943,-0.26256455571383697,-0.6183124334966656,-0.6646532405797245,-2.319207117531281,17.21252710338656,0.620000839233402,0.4339204731203239,0.5314994812011768,-0.27927678849431103,1.3422757508966647,0.1261113463534329,0.9368876160489208,0.3417800194091747,87.93092108508424,17.908926884693955,0.4053881348477432,2,-0.2849988937377965,-0.48499965667724965,-0.9274997711181676,-2.1849994659423864,1.5100002288818324,3,0.04410188155262129,2.1764551887145713,27.54999923706055,1.545470308761174,27.28000068664551,-2.333322737026344,27.420000076293945,0.04410188155262129 8012,2004-02-27,28.170000076293945,28.34000015258789,27.399999618530273,27.399999618530273,1671600.0,0.010039465499215083,-1.4415583772188396,1.9743632379983387,65.62501185320131,62.28925696164255,-0.502964536137867,-0.8497315610469229,-0.8925624821252036,-2.5646009719185443,17.659955520092623,0.9400005340576172,0.47203793787513604,0.753000164031981,-0.11563658843689595,1.621636916500858,0.3186817877975443,1.1873185402664177,-1.2999992370605469,88.43536355768694,19.1285239011481,0.43431837623443825,2,-0.5649995803833008,-0.7650003433227539,-1.202500343322754,-2.4650001525878906,1.760000228881836,4,0.028398978874471847,-1.1754427058933883,27.88999938964844,2.1764551887145713,27.54999923706055,1.545470308761174,27.28000068664551,0.028398978874471847 8013,2004-03-01,28.6200008392334,28.81999969482422,28.03000068664551,28.06999969482422,2121800.0,0.015974467934707137,-1.507936700161385,0.7142867758891459,67.4731368866425,61.844893237301726,-0.8897663147490675,-1.223034946306715,-1.3067352469052267,-2.981178297042412,18.434267968970357,0.7899990081787074,0.45604505178283716,1.1145009040832505,0.13544719681873474,2.0935546113477663,0.6249740504509909,1.6040277577155102,-1.7206000137329092,89.74364241202471,23.314676698144652,0.4895268536322587,3,-0.7750005722045898,-0.975001335144043,-1.6300010681152344,-2.9150009155273438,1.2399997711181605,0,0.01607264398965591,-1.4415583772188396,28.170000076293945,-1.1754427058933883,27.88999938964844,2.1764551887145713,27.54999923706055,0.01607264398965591 8014,2004-03-02,28.10000038146973,28.649999618530273,28.020000457763672,28.399999618530273,1680800.0,-0.018169127970493637,-1.7391322375731844,-0.5454520233458923,57.49386555393727,61.04355693744128,-0.3957012714390409,-0.6314476163390843,-0.7578224789727379,-2.4270857403469677,18.93923948555251,0.6299991607666016,0.46436788385609873,0.5285004615783713,-0.42218415926810593,1.4791850824248485,0.05315815115513445,1.003842772001608,-1.123775601196293,63.07693662023512,0.29084601012212374,0.4753423104232379,3,-0.2550001144409215,-0.45500087738037465,-0.9050006866455114,-2.3950004577636754,1.6000003814697195,1,0.036298948182089674,-1.507936700161385,28.6200008392334,-1.4415583772188396,28.170000076293945,-1.1754427058933883,27.88999938964844,0.036298948182089674 8015,2004-03-03,27.899999618530273,28.25,27.85000038146973,28.059999465942386,1937300.0,-0.007117464776667637,-2.0769400061623,0.5333341810460108,49.210533580619334,59.66013347157981,-0.18891663824553362,-0.38586036217167674,-0.5432100925520658,-2.194608139142666,19.933486208707794,0.3999996185302699,0.4578068950628271,0.2869997024536133,-0.6437634832213917,1.2177628881286182,-0.17838189038388919,0.7523812952911157,-0.8500238416748047,35.211265713798326,-22.239929707456923,0.4653815928375019,3,-0.054999351501464844,-0.25500011444091797,-0.7574996948242188,-2.1949996948242188,1.9799995422363281,2,0.038351244066453516,-1.7391322375731844,28.10000038146973,-1.507936700161385,28.6200008392334,-1.4415583772188396,28.170000076293945,0.038351244066453516 8016,2004-03-04,27.84000015258789,27.93000030517578,27.75,27.8700008392334,1426800.0,-0.0021505185219620193,1.4000101725519118,0.18750447035261725,53.735633916371626,59.32357090977811,-0.12479632773910154,-0.25547500453799543,-0.47383061800842796,-2.102151017626422,20.889736517478767,0.18000030517578125,0.3710638867810303,0.17400026321411133,-0.6740913355925819,1.0220918620208046,-0.25004553618923353,0.5980460626174562,-0.719223419013673,30.985951437831854,-23.607688703997997,0.42404579940334663,3,0.005000114440917969,-0.19500064849853516,-0.7150001525878906,-2.135000228881836,1.5900001525878906,3,0.05100574958732351,-2.0769400061623,27.899999618530273,-1.7391322375731844,28.10000038146973,-1.507936700161385,28.6200008392334,0.05100574958732351 8017,2004-03-05,28.11000061035156,28.20000076293945,27.71999931335449,27.79999923706055,1416700.0,0.009698292251574259,-1.0425540549314671,-10.33314260283529,56.603768734811254,59.02373183324504,-0.30104027253232957,-0.44014223639208083,-0.7346664338015465,-2.3336428014736725,22.531603394798708,0.48000144958496094,0.33300482599029735,0.37550067901610973,-0.37315387080331064,1.12415522883553,0.0011734041063995448,0.7498279539258199,-0.9212549583273422,35.454651068028056,-16.74727019711065,0.3743272749097108,3,-0.26500034332275035,-0.4650011062622035,-0.985000610351559,-2.4050006866455043,0.3400001525878906,4,0.04589110566236232,1.4000101725519118,27.84000015258789,-2.0769400061623,27.899999618530273,-1.7391322375731844,28.10000038146973,0.04589110566236232 8018,2004-03-08,27.76000022888184,28.059999465942386,27.729999542236328,28.0,1007500.0,-0.01245109832337854,-1.1999910990736915,-0.7741893804220822,46.739135505117986,58.30680184524674,0.11427867887568155,-0.037732862020547486,-0.3906627749913092,-1.9493327749271927,23.68835759066927,0.3800010681152308,0.30239968089168556,-0.008999729156489167,-0.6891826658629974,0.671183207550019,-0.34909119750974327,0.33109173919676493,-0.5060044151456218,4.301172301205863,-41.29448943303646,0.3400914683532548,3,0.0850000381469691,-0.11500072479248402,-0.6350002288818395,-2.055000305175785,0.6900005340576101,0,0.07817003092227104,-1.0425540549314671,28.11000061035156,1.4000101725519118,27.84000015258789,-2.0769400061623,27.899999618530273,0.07817003092227104 8019,2004-03-09,27.60000038146973,27.75,27.43000030517578,27.649999618530273,1077300.0,-0.005763683216603255,1.55999755859375,0.20833035309824066,48.17928427976789,56.79631305853709,0.3625724150312166,0.15211869264184585,-0.23703056892705376,-1.7565633758483337,24.03976892759535,0.32999992370605824,0.31731828379095717,-0.18299961090087535,-0.8352219706871722,0.4692227488854215,-0.5091107907940255,0.14311156899227484,-0.2833644124899912,20.73172433684763,-23.053557866699595,0.3261111798931485,3,0.509999275207516,0.044999122619625354,-0.4750003814697301,-1.8950004577636754,0.9200000762939418,1,0.08188406513208468,-1.1999910990736915,27.76000022888184,-1.0425540549314671,28.11000061035156,1.4000101725519118,27.84000015258789,0.08188406513208468 8020,2004-03-10,27.35000038146973,27.75,27.270000457763672,27.54999923706055,1414300.0,-0.00905797088929916,-1.6666737309462607,4.000038147555026,45.02619108130147,54.454062376863405,0.6495234395085205,0.4122276419149564,0.0035654809122469544,-1.4685280256268562,23.80393676655083,0.4799995422363281,0.30926081438743935,-0.4259996414184535,-1.0942701623282431,0.2422708794913362,-0.7601349018733501,-0.09186438096355687,1.4699993133544886,8.602139511227106,-34.3847946795149,0.3341352604548954,3,0.6949996948242152,0.29499912261962535,-0.22500038146973012,-1.6450004577636754,1.3099994659423793,2,0.08592323029954696,1.55999755859375,27.60000038146973,-1.1999910990736915,27.76000022888184,-1.0425540549314671,28.11000061035156,0.08592323029954696 8021,2004-03-11,26.90999984741211,27.54999923706055,26.88999938964844,26.899999618530273,2105300.0,-0.016087770673514523,-42.998982770688784,-0.050001430519660106,44.79167442768389,52.13924710736146,1.0458771292647064,0.8111179947970939,0.42273010885440954,-0.9964966926393615,22.419464782946648,0.6599998474121094,0.329712464055099,-0.8135002136230476,-1.5788356134624912,-0.04816481378360393,-1.1961679135427694,-0.43083251370332576,1.8789998626708986,1.5267509005294262,-42.44181367508887,0.38266769991972116,3,0.9449996948242188,0.7349996566772461,0.21500015258789062,-1.2049999237060547,1.6700000762939418,3,0.11036786808603827,-1.6666737309462607,27.35000038146973,1.55999755859375,27.60000038146973,-1.1999910990736915,27.76000022888184,0.11036786808603827 8022,2004-03-12,27.540000915527344,27.670000076293945,27.21999931335449,27.25,1612400.0,0.023411411062338683,-1.571416115355659,28.99942780850658,51.37615561856024,50.3506936331301,0.35437951093752673,0.18758419415732774,-0.22411720698806548,-1.5904783533506617,21.270411489948078,0.7600002288818359,0.3122205119463466,-0.18149919509887624,-0.9486204650879735,0.585622074890221,-0.5650598300934249,0.20206143989567238,1.1730387817382812,55.555682349853065,9.321237650150984,0.3835606349945485,3,0.22999858856201172,0.10499858856201172,-0.41500091552734375,-1.5500011444091797,0.5799999237060547,4,0.06862742653660692,-42.998982770688784,26.90999984741211,-1.6666737309462607,27.35000038146973,1.55999755859375,27.60000038146973,0.06862742653660692 8023,2004-03-15,27.559999465942386,27.6299991607666,27.209999084472656,27.399999618530273,1161300.0,0.0007261637527313791,1.8000076294139338,0.5517218699850166,53.30187109027425,49.884916470500876,0.1879748454721728,0.1716611682176925,-0.25591889090514996,-1.5742948799123155,20.500397401592053,0.4200000762939453,0.24496016970506318,-0.15850057601928214,-0.9277595224333908,0.6107583703948265,-0.5431300492263347,0.2261288971877704,1.0801186190185526,77.90693032416065,26.996163190607355,0.38462947320705404,3,0.010000228881832385,0.10000038146972301,-0.4800000190734899,-1.5699996948242223,0.6200008392333949,0,0.03229322620622299,-1.571416115355659,27.540000915527344,-42.998982770688784,26.90999984741211,-1.6666737309462607,27.35000038146973,0.03229322620622299 8024,2004-03-16,28.36000061035156,28.71999931335449,28.04999923706055,28.20000076293945,3301600.0,0.029027618284165113,-1.913025450504674,0.9999999999999778,58.490572827863694,50.916031942416915,-0.6384014690426909,-0.6324108109110576,-1.041261933758772,-2.3330947057883797,19.98428400598757,1.1599998474121023,0.17556331609925735,0.6235005378723102,-0.18911804067193216,1.4361191164165525,0.2171912486001908,1.0298098271444296,-1.470001220703118,80.32793890647417,27.63779758560196,0.4063092892721205,3,-0.5550012588500941,-0.5400009155273402,-1.2850012779235804,-2.2100009918212855,0.12999916076660512,1,0.0031734890920644965,1.8000076294139338,27.559999465942386,-1.571416115355659,27.540000915527344,-42.998982770688784,26.90999984741211,0.0031734890920644965 8025,2004-03-17,29.31999969482422,29.35000038146973,28.399999618530273,28.399999618530273,3271500.0,0.03385046064217123,-1.0652188786034968,5.750005960470162,63.265301067194535,51.974883848063904,-1.5374724627518113,-1.546471896523073,-1.979014002726366,-3.2447741444233884,19.988474779532066,0.9899997711181712,0.07850319113396154,1.5039996147155748,0.4262161870769354,2.581783042354214,0.9651079008962569,2.0428913285348926,-2.3934003067016576,98.78046038415212,48.45995327538308,0.5388917138193192,3,-1.1999998092651332,-1.2099990844726562,-2.2850003242492676,-2.989999771118164,-1.0100002288818324,2,-0.02728510386723393,-1.913025450504674,28.36000061035156,1.8000076294139338,27.559999465942386,-1.571416115355659,27.540000915527344,-0.02728510386723393 8026,2004-03-18,29.01000022888184,29.32999992370605,28.899999618530273,29.25,1559200.0,-0.010572969616950645,1.1500035762821175,-0.2608692947993617,57.749076062361176,52.10214021779168,-1.1667514897158995,-1.1970337239068982,-1.6428186748961728,-2.8888848093645514,19.376065523966403,0.4300003051757777,0.05272763358363619,1.1300001144409215,-0.0712274576793952,2.3312276865612382,0.5293863283807632,1.7306139005010799,-1.9864648010253916,84.11215203163704,37.017858116528274,0.6006137860601588,3,-0.8900003433227539,-0.899999618530277,-1.9900002479553258,-2.6500005722045934,-0.6300010681152379,3,-0.012064818293978319,-1.0652188786034968,29.31999969482422,-1.913025450504674,28.36000061035156,1.8000076294139338,27.559999465942386,-0.012064818293978319 8027,2004-03-19,28.70000076293945,29.13999938964844,28.56999969482422,28.95000076293945,1384200.0,-0.010685951861308829,-1.2352835579757209,1.0416676600783756,50.757574936575224,52.5486334879536,-0.8540742555148348,-0.8195797813248866,-1.3087183677397505,-2.53401287277865,20.182226710101,0.5699996948242223,0.077272992906817,0.7505005836486767,-0.4725152422222898,1.9735164095196431,0.13899267071319343,1.36200849658416,-1.5834067369384712,69.6262044587364,26.773140385987233,0.6115079129354839,3,-0.580000877380364,-0.5900001525878871,-1.4650011062622035,-2.3300008773803675,-0.6400012969970632,4,-0.004181213799421046,1.1500035762821175,29.01000022888184,-1.0652188786034968,29.31999969482422,-1.913025450504674,28.36000061035156,-0.004181213799421046 8028,2004-03-22,28.45000076293945,28.57999992370605,28.20000076293945,28.5,1575100.0,-0.008710801162166715,2.6190554041781424,0.1999969482422017,53.49301761956042,53.1390483034861,-0.5541829065268153,-0.5148551086652446,-1.0389598992801368,-2.239659560329084,20.763086864972127,0.5,0.08287307872125993,0.449000549316402,-0.7668579975554302,1.6648590961882341,-0.1589287241195123,1.0569298227523163,-1.2440704827197209,30.769321057843417,-9.132068128560679,0.6079292734359156,3,-0.330000877380364,-0.3400001525878871,-1.2150011062622035,-2.0750007629394496,-0.2700004577636683,0,-0.011599294019560391,-1.2352835579757209,28.70000076293945,1.1500035762821175,29.01000022888184,-1.0652188786034968,29.31999969482422,-0.011599294019560391 8029,2004-03-23,28.809999465942386,28.85000038146973,28.440000534057614,28.59000015258789,1494800.0,0.012653732630892867,1.7333218892851747,-4.400053406576397,58.800775335649234,54.6695576650803,-0.809634940963246,-0.7951192023672213,-1.3746095406243306,-2.554996713929146,22.11529738551998,0.4099998474121165,0.06372299456309705,0.732499313354495,-0.48488154108801496,1.949880167797005,0.12380888613324004,1.34118974057575,-1.5183063816726587,53.043383073685334,12.03034993329112,0.6086904272212558,3,-0.6899995803833008,-0.6999988555908239,-1.5749998092651403,-2.4349994659423864,-1.0599994659423864,1,-0.02186737842572184,2.6190554041781424,28.45000076293945,-1.2352835579757209,28.70000076293945,1.1500035762821175,29.01000022888184,-0.02186737842572184 8030,2004-03-24,28.8700008392334,29.06999969482422,28.65999984741211,28.65999984741211,1277000.0,0.002082657910561281,-2.904742009609359,0.9545529420944333,59.96132177413672,56.355074036908384,-0.7055454040485643,-0.791752466244418,-1.4077731212822222,-2.572408311531042,23.224401281162326,0.4099998474121094,0.12039534215301373,0.7265006065368667,-0.513385347351818,1.9663865604255513,0.10655762959252613,1.3464435834812072,-1.4959754630756699,59.29208618521582,16.308000396669925,0.6199429769443421,3,-0.590001106262207,-0.7600002288818359,-1.5950012207031286,-2.455000877380371,-1.3500003814697266,2,-0.013162488987489951,1.7333218892851747,28.809999465942386,2.6190554041781424,28.45000076293945,-1.2352835579757209,28.70000076293945,-0.013162488987489951 8031,2004-03-25,29.1200008392334,29.1200008392334,28.79999923706055,28.8700008392334,1070900.0,0.008659507888211015,1.560012817382784,1.1904705679330796,59.80582819120748,57.29170432275807,-0.6806688571249033,-0.9959415356961188,-1.6252202635329738,-2.7812855048367453,23.75734501820769,0.320001602172848,0.19560453192373473,0.9150005340576186,-0.3921379378428931,2.2221390059581303,0.261431298107361,1.5685697700078762,-1.666936462863191,97.8724915285186,51.70794306937681,0.6535692359502562,3,-0.840001106262207,-1.010000228881836,-1.8450012207031286,-2.705000877380371,-1.2400016784667969,3,-0.02781598042400113,-2.904742009609359,28.8700008392334,1.7333218892851747,28.809999465942386,2.6190554041781424,28.45000076293945,-0.02781598042400113 8032,2004-03-26,28.96999931335449,29.18000030517578,28.790000915527344,29.04999923706055,799300.0,-0.005151151152331446,1.2941001576357996,-0.31999969482424717,62.22221109067177,58.28285321169113,-0.3425086147999856,-0.8252437497843523,-1.4546986394253203,-2.5858258045285005,23.82931272236695,0.3899993896484375,0.3119861408993039,0.7249990463256815,-0.6258603842014345,2.0758584768527975,0.04956933106212347,1.4004287615892395,-1.4410574967802994,78.57131735571261,25.991392145340285,0.6754297152635588,3,-0.26999950408934836,-0.8599987030029261,-1.5574994087219203,-2.4249992370605433,-0.8400001525878871,4,-0.020365901504040163,1.560012817382784,29.1200008392334,-2.904742009609359,28.8700008392334,1.7333218892851747,28.809999465942386,-0.020365901504040163 8033,2004-03-29,29.07999992370605,29.07999992370605,28.690000534057614,28.899999618530273,1327800.0,0.003797052570203352,3.333319204849067,-2.2500059604699176,65.10203144243766,59.01745972442158,-0.2393979278874987,-0.9475993192093917,-1.5328065031376639,-2.6484687161936478,23.130973626376626,0.3899993896484375,0.4807938732678849,0.8119997024536083,-0.5807574830616495,2.204756887968866,0.11562110969597938,1.5083782952112372,-1.4782157645360385,86.48643075677906,28.643696176152574,0.6963785927576289,3,-0.3049993515014613,-0.9699993133544886,-1.587500095367428,-2.534999847412106,-1.1700000762939418,0,-0.03507566920356697,1.2941001576357996,28.96999931335449,1.560012817382784,29.1200008392334,-2.904742009609359,28.8700008392334,-0.03507566920356697 8034,2004-03-30,29.1200008392334,29.20000076293945,29.0,29.149999618530273,1466600.0,0.0013755473050995892,2.0769095337305634,-0.16665960242445121,68.8699310914745,59.64019639378601,-0.17908865530003837,-0.9562960754670939,-1.5368908807270856,-2.6341713666955187,22.48028808161788,0.20000076293944957,0.5869780505946522,0.8010005950927734,-0.6397288111640123,2.241730001349559,0.08063589196438059,1.5213652982211663,-1.4482880311713977,85.18522443097585,20.24169289640939,0.7203647031283924,3,-0.3550004959106481,-1.010000228881836,-1.5725007057189941,-2.2500009536743164,-1.5200004577636683,1,-0.032280237189799554,3.333319204849067,29.07999992370605,1.2941001576357996,28.96999931335449,1.560012817382784,29.1200008392334,-0.032280237189799554 8035,2004-03-31,28.96999931335449,29.20000076293945,28.79999923706055,29.0,2140800.0,-0.005151151152331446,-1.162165505935968,1.0000635808749914,73.40906657465149,61.38019533959606,-0.09382219119966706,-0.7610417208484854,-1.3535871979984861,-2.4303522557774393,22.082053603694543,0.40000152587889914,0.6911282292965062,0.597499084472652,-0.857117819425973,2.052115988371277,-0.1298093674766605,1.3248075364219645,-1.2311550023561786,54.901696791541845,-17.317441026836768,0.7273084519493125,3,-0.26999855041503906,-0.8599987030029261,-1.4224991798400843,-2.019999504089352,-2.1399993896484375,2,-0.042112507499856844,2.0769095337305634,29.1200008392334,3.333319204849067,29.07999992370605,1.2941001576357996,28.96999931335449,-0.042112507499856844 8036,2004-04-01,29.26000022888184,29.75,29.0,29.0,2705100.0,0.010010387380080754,-4.769225690496277,-8.666475936167952,71.18224043754346,63.649602617481406,-0.3851319960864039,-0.9899610286630178,-1.61751278705027,-2.666697944554002,22.189884724297883,0.7800006866455114,0.718952879253834,0.816499996185307,-0.6670131889103033,2.3000131812809173,0.07474340363750187,1.5582565887331121,-1.4567096750646726,53.77358320812652,-19.704331159260256,0.7417565925478052,4,-0.2849998474121129,-0.9400005340576207,-1.7550001144409215,-2.3100004196167028,-3.0300006866455114,3,-0.05946684065301733,-1.162165505935968,28.96999931335449,2.0769095337305634,29.1200008392334,3.333319204849067,29.07999992370605,-0.05946684065301733 8037,2004-04-02,29.399999618530273,29.45000076293945,29.0,29.29999923706055,1710100.0,0.0047846680981993295,3.4999475486130236,0.38461651322303064,72.0095495102498,65.70699504978023,-0.4642111324698419,-1.0839356598233252,-1.727982943468362,-2.7531203451927766,21.883592141021786,0.4500007629394496,0.6403869121599683,0.891999435424804,-0.6417828323945081,2.425781703244116,0.12510830151514796,1.65889056933446,-1.4799064979421352,66.98107945190701,-5.6913596018410715,0.7668911339096567,4,-0.30499935150146484,-1.0799999237060547,-1.8949995040893555,-2.439999580383301,-2.889999389648434,4,-0.05170069651312659,-4.769225690496277,29.26000022888184,-1.162165505935968,28.96999931335449,2.0769095337305634,29.1200008392334,-0.05170069651312659 8038,2004-04-05,29.93000030517578,29.959999084472656,29.290000915527344,29.290000915527344,1633400.0,0.01802723447354948,-1.0937462747061488,6.399969482538517,70.07670363634936,66.95987597208024,-0.8517686897735004,-1.5210129899307177,-2.2133050469136606,-3.227035886054953,21.7756714565683,0.6699981689453125,0.632736683600104,1.3135001182556145,-0.3023069059966659,2.929307142507895,0.5055966061294725,2.1214036303817565,-1.9001127718229327,97.41389799629711,24.647781705427846,0.8079035121261404,4,-0.6200008392333984,-1.5050010681152344,-2.4250001907348633,-2.9600000381469727,-3.35000038146973,0,-0.06014036505365172,3.4999475486130236,29.399999618530273,-4.769225690496277,29.26000022888184,-1.162165505935968,28.96999931335449,-0.06014036505365172 8039,2004-04-06,29.86000061035156,29.899999618530273,29.670000076293945,29.79999923706055,1632800.0,-0.0023387802910285194,2.285722070844687,0.0937522351762996,58.94039986054889,66.84644020390382,-0.689691450957195,-1.3418140148349273,-2.095295191451495,-3.097435616167406,22.46768006534355,0.26000022888183594,0.6977731552318787,1.1305004119873026,-0.5020046059835721,2.763005429958177,0.31424790300186345,1.9467529209727417,-1.6757041529091268,91.37944075215283,20.999133872450628,0.8162525089854376,4,-0.5350008010864222,-1.435001373291012,-2.115000724792477,-2.6500005722045863,-3.260000228881829,1,-0.06530477974147941,-1.0937462747061488,29.93000030517578,3.4999475486130236,29.399999618530273,-4.769225690496277,29.26000022888184,-0.06530477974147941 8040,2004-04-07,29.70000076293945,29.8700008392334,29.559999465942386,29.86000061035156,1336900.0,-0.0053583336952994776,2.444453863433894,-2.66660308983438,62.02089573465676,67.09255881984264,-0.4465323004601949,-1.0505956721956196,-1.8752593739562151,-2.877202457338793,23.49940684234762,0.3100013732910121,0.7687318955768205,0.853000545501704,-0.6976747927034488,2.403675883706857,0.07766287639912761,1.6283382146042804,-1.3736480953345982,72.91681567842035,4.096961193891772,0.7753376691025756,4,-0.37500095367431285,-1.2750015258789027,-1.9550008773803675,-2.0850009918212855,-2.5600013732910085,2,-0.07070708173483153,2.285722070844687,29.86000061035156,-1.0937462747061488,29.93000030517578,3.4999475486130236,29.399999618530273,-0.07070708173483153 8041,2004-04-08,29.8799991607666,29.95000076293945,29.68000030517578,29.770000457763672,1323300.0,0.006060551959707672,1.1599871827150086,-0.6874925494122976,71.5327892988135,68.12706750963616,-0.5670154566372965,-1.0505425112060358,-1.9960832956298873,-2.9951496862313576,25.496036251520536,0.2700004577636683,0.7893643723624706,0.8844989776611314,-0.4370545825041958,2.2060525378264586,0.22372219757846779,1.545275757743795,-1.4229547798123257,91.66666666666666,22.00081836066397,0.6607767800826633,4,-0.5549993515014648,-1.4549999237060547,-2.1349992752075195,-2.2649993896484375,-3.4499988555908203,3,-0.102074943866307,2.444453863433894,29.70000076293945,2.285722070844687,29.86000061035156,-1.0937462747061488,29.93000030517578,-0.102074943866307 8042,2004-04-12,29.43000030517578,30.31999969482422,29.32999992370605,29.95000076293945,2231800.0,-0.015060203086674884,-1.7499947018183186,-4.727332628183977,66.66664504141661,68.30091346507825,-0.05018044301425206,-0.4760995462616826,-1.4996231938472704,-2.4849267826889694,27.51810516607834,0.9899997711181676,0.7914444809360219,0.3400001525878906,-0.8013379782546579,1.4813382834304392,-0.23066891283338364,0.9106692180091649,-0.8527195479400334,13.592189861041154,-58.47421627379442,0.5706690654212745,4,0.12999916076660156,-0.8250007629394531,-1.6850004196166992,-1.7850008010864258,-2.940000534057617,0,-0.10873261059316663,1.1599871827150086,29.8799991607666,2.444453863433894,29.70000076293945,2.285722070844687,29.86000061035156,-0.10873261059316663 8043,2004-04-13,28.45000076293945,29.45000076293945,28.07999992370605,29.29999923706055,4648700.0,-0.0332993385006517,1.3826069938235306,1.6346110112607077,44.943843100360134,65.64245924384335,0.9287206562307908,0.6050148051500877,-0.47875647960571044,-1.4462776433912161,28.74091748526597,1.3700008392333984,0.7529218976519054,-0.6844994544982939,-1.6266909049872638,0.25769199599067605,-1.1555951797427788,-0.2134037292538089,1.8699989318847692,16.517896296422418,-55.56074154653531,0.4710957252444855,4,0.7499990463256871,0.15499877929687855,-0.7050008773803675,-0.8050012588500941,-1.820001602172848,1,-0.06818982362154313,-1.7499947018183186,29.43000030517578,1.1599871827150086,29.8799991607666,2.444453863433894,29.70000076293945,-0.06818982362154313 8044,2004-04-14,28.45000076293945,28.54999923706055,27.6299991607666,28.0,3063100.0,0.0,1.8307794334274095,-0.5294136126594235,44.000002179825806,62.374785422196034,0.9204853416975673,0.6451819165978101,-0.4347900704043717,-1.3819231413183708,27.989705328843463,0.9200000762939489,0.711452029803052,-0.6889994621276898,-1.6163587378742292,0.23835981361884961,-1.1526791000009595,-0.2253198242544201,1.8699989318847692,30.48332488380407,-41.42765262333657,0.46367963787327005,4,0.5249986648559606,0.15499877929687855,-0.7050008773803675,-0.8050012588500941,-1.7400016784667933,2,-0.06572937747226237,1.3826069938235306,28.45000076293945,-1.7499947018183186,29.43000030517578,1.1599871827150086,29.8799991607666,-0.06572937747226237 8045,2004-04-15,28.520000457763672,29.149999618530273,28.489999771118164,29.10000038146973,2911000.0,0.0024604461492812035,-1.0624953433965638,-1.2888865341415008,40.96385403734387,59.01718693328497,0.8715983680933199,0.5398538744334473,-0.46845242648743834,-1.3984833111855437,26.753326522137723,0.6999988555908239,0.6445495647665282,-0.5789998054504402,-1.5418221140162451,0.3838225031153648,-1.0604109597333427,-0.09758865116753768,1.6923992156982415,33.085543505621004,-34.07329532302815,0.481411154282902,4,0.4549989700317383,0.08499908447265625,-0.6425008773803711,-0.8750009536743164,-1.8999996185302734,3,-0.0673211797151736,1.8307794334274095,28.45000076293945,1.3826069938235306,28.45000076293945,-1.7499947018183186,29.43000030517578,-0.0673211797151736 8046,2004-04-16,28.65999984741211,28.8799991607666,28.520000457763672,28.85000038146973,1749700.0,0.004908814425012675,1.8800115967681639,0.3275871707767884,45.317227855592456,56.05137341610082,0.7124613949628404,0.3924078482936082,-0.5603895099025564,-1.4868799995702986,25.45013226840343,0.3599987030029297,0.5566914243139323,-0.4215003967285149,-1.4036626338899865,0.5606618404329566,-0.9125815153092525,0.06958072185222264,1.4491038055419914,38.28998074925461,-26.29234725122363,0.49108111858073644,4,0.3149995803833008,-0.05500030517578125,-0.815000057220459,-1.015000343322754,-1.5200004577636683,4,-0.05303560592659662,-1.0624953433965638,28.520000457763672,1.8307794334274095,28.45000076293945,1.3826069938235306,28.45000076293945,-0.05303560592659662 8047,2004-04-19,28.57999992370605,28.649999618530273,28.399999618530273,28.649999618530273,1256500.0,-0.0027913441776686865,6.142888283378746,0.36841841088190713,42.37804594385887,52.97374478360188,0.7419344136850547,0.48797540944108775,-0.43097639906891416,-1.3588911263360508,24.76106571095159,0.26000022888183594,0.45659949568974056,-0.49550027847290323,-1.4888776480849089,0.4978770911391024,-0.992188963278906,0.0011884063330995787,1.429939549560551,52.19779816706044,-9.216671650829511,0.4966886848060023,4,0.394999504089359,0.18499946594238637,-0.8300004005432093,-0.9350004196166957,-0.3999996185302699,0,-0.07522741862385118,1.8800115967681639,28.65999984741211,-1.0624953433965638,28.520000457763672,1.8307794334274095,28.45000076293945,-0.07522741862385118 8048,2004-04-20,28.1200008392334,28.82999992370605,28.1200008392334,28.5,1314800.0,-0.01609513945768415,-2.736845539554966,5.428583106266754,36.486475340539414,50.478864281378605,1.0260887494500999,0.971809281122745,0.0634709243531546,-0.8594776246750016,24.646611307264607,0.7099990844726527,0.3393738223973486,-0.9389993667602532,-1.9856559815696357,0.10765724804912935,-1.4623276741649427,-0.4156710593555637,1.794741021533202,32.236942822222616,-25.089602345181078,0.5233283074046908,4,0.8549985885620117,0.6449985504150391,-0.41250133514404297,-0.47500133514404297,-0.220001220703125,1,-0.0579658968516471,6.142888283378746,28.57999992370605,1.8800115967681639,28.65999984741211,-1.0624953433965638,28.520000457763672,-0.0579658968516471 8049,2004-04-21,28.18000030517578,28.309999465942386,27.90999984741211,28.1200008392334,1470900.0,0.002133693604257303,1.50001490126419,-0.15789368013692787,39.05816998885716,47.9274503096231,0.7853029705469794,0.908785791801737,0.031267664184731814,-0.8799523370809013,24.151333822729466,0.399999618530277,0.19733481879625714,-0.8474999427795424,-1.9614660519922147,0.2664661664331298,-1.4044829973858768,-0.2905168881732081,1.643351847590818,21.774234483946735,-34.377737837116136,0.5569830546063361,4,0.7949991226196289,0.7949991226196289,-0.5650005340576172,-0.5350008010864258,0.2999992370605469,2,-0.05500358863106514,-2.736845539554966,28.1200008392334,6.142888283378746,28.57999992370605,1.8800115967681639,28.65999984741211,-0.05500358863106514 8050,2004-04-22,28.489999771118164,28.649999618530273,28.04999923706055,28.09000015258789,1551200.0,0.011000690652421596,-1.499994039553545,6.666719649044728,39.3939139179954,44.356464156198854,0.3191799557065842,0.5995997072742014,-0.25224072660248,-1.1526939367622333,23.43338075849121,0.600000381469723,0.028073274541913662,-0.5185004234313979,-1.6564813683756903,0.6194805215128945,-1.0874908959035423,0.0504900490407465,1.2456182619684348,59.79384889462186,3.2030119943615887,0.5689904724721462,4,0.4849996566772461,0.4849996566772461,-0.6775002479553223,-0.8450002670288086,0.010000228881835938,3,-0.06247808708127789,1.50001490126419,28.18000030517578,-2.736845539554966,28.1200008392334,6.142888283378746,28.57999992370605,-0.06247808708127789 8051,2004-04-23,28.309999465942386,28.5,28.209999084472656,28.5,1274200.0,-0.006318017080444216,2.052632635647242,-0.47500178814103966,35.1498388365884,40.85459680010683,0.2827943049934625,0.7544883295285452,-0.06244657774179885,-0.9316334269507571,22.613439718095268,0.29000091552734375,-0.08978930836195076,-0.6580006599426227,-1.8362168638873904,0.520215544002145,-1.2471087619150047,-0.06889255797024063,1.341393812251411,43.47821579989482,-11.310948648362277,0.589108101972383,4,0.23000049591064098,0.6649999618530238,-0.1949992179870641,-0.399999618530277,-0.1800003051757848,4,-0.05969617303391672,-1.499994039553545,28.489999771118164,1.50001490126419,28.18000030517578,-2.736845539554966,28.1200008392334,-0.05969617303391672 8052,2004-04-26,28.3799991607666,28.68000030517578,28.149999618530273,28.35000038146973,1820500.0,0.0024726137811632576,-1.4651177232483454,-0.15788786829291201,25.856630070453264,38.7337953523394,0.05385172633982904,0.6725004085621791,-0.10938671550827195,-0.9698083113165801,21.76771213546116,0.5300006866455078,-0.21562027608620582,-0.558500957489013,-1.7656947359954849,0.648692821017459,-1.162097846742249,0.045095931764222996,1.1905383527301083,51.086877649815165,1.619665670151761,0.603596889253236,4,0.010000228881835938,0.5950002670288086,-0.2649989128112793,-0.4699993133544922,0.1100006103515625,0,-0.043692734594311555,2.052632635647242,28.309999465942386,-1.499994039553545,28.489999771118164,1.50001490126419,28.18000030517578,-0.043692734594311555 8053,2004-04-27,28.059999465942386,28.479999542236328,27.85000038146973,28.45000076293945,1935500.0,-0.011275535739500353,1.8000033908506214,-13.000572227875159,23.98837286863038,36.5102809844288,0.3494615390659419,0.9614607391071139,0.22914000371637044,-0.6176054256402317,20.929023431660042,0.629999160766598,-0.4079053976720175,-0.827500629425046,-2.0942391721391402,0.43923791328904827,-1.4608699007820931,-0.19413135806799886,1.432916513445118,25.30109684046532,-18.085227036979916,0.6333692713570465,4,0.44000053405761363,0.9149999618530238,0.0550007820129359,-0.149999618530277,0.07999992370605469,1,0.004276580239391814,-1.4651177232483454,28.3799991607666,2.052632635647242,28.309999465942386,-1.499994039553545,28.489999771118164,0.004276580239391814 8054,2004-04-28,28.18000030517578,28.229999542236328,27.920000076293945,28.0,1766500.0,0.004276580239391814,1.214291553133515,-0.46153770913519987,27.77773440070675,35.04515658035801,0.20912517111267448,0.8088993262474418,0.11719221326576701,-0.7069331136557224,19.87637190589149,0.3099994659423828,-0.5668927089677886,-0.6604997634887688,-1.9602402518462085,0.6392407248686709,-1.310370007667487,-0.010629519310050739,1.2383990014668882,39.75903060720309,0.10364920511253217,0.6498702441787199,4,0.1849994659423828,0.7949991226196289,-0.06500005722045898,-0.2700004577636719,-0.1900005340576172,2,-0.009936149170093556,1.8000033908506214,28.059999465942386,-1.4651177232483454,28.3799991607666,2.052632635647242,28.309999465942386,-0.009936149170093556 8055,2004-04-29,27.75,28.32999992370605,27.61000061035156,28.20000076293945,2268100.0,-0.015259059635169825,1.0281696951462147,-2.4999999999999805,20.980908304250946,32.341121074653394,0.5793380811844671,1.2045731056519458,0.559119215984353,-0.24429722584771696,19.32938013232503,0.7199993133544922,-0.5881667387647838,-1.0295001029968276,-2.4153151419397716,0.3563149359461164,-1.7224076224682996,-0.3365925835253556,1.5968633008076267,13.08405883904854,-19.166385764596832,0.6929075194714712,4,0.47000026702880504,1.2150001525878906,0.36500024795532227,0.15999984741210938,0.7299995422363281,3,0.02630628981031813,1.214291553133515,28.18000030517578,1.8000033908506214,28.059999465942386,-1.4651177232483454,28.3799991607666,0.02630628981031813 8056,2004-04-30,27.520000457763672,27.899999618530273,27.45000076293945,27.899999618530273,1928600.0,-0.008288271792300073,1.3684202601027147,0.8444411477980823,22.318818305255604,30.112318003697478,0.7047330742969855,1.36765271484024,0.7986187436547212,0.019247857030538995,18.084210250420128,0.44999885559082387,-0.6145586513512669,-1.172499656677246,-2.6469397684666447,0.3019404551121525,-1.9097197125719454,-0.4352796007825468,1.7226510816165899,5.691034217537342,-27.724917176981023,0.7372200558946994,4,0.6199998855590785,1.364999771118164,0.6749997138977051,0.3899993896484375,0.8299999237060582,4,0.035610447890085606,1.0281696951462147,27.75,1.214291553133515,28.18000030517578,1.8000033908506214,28.059999465942386,0.035610447890085606 8057,2004-05-03,27.8799991607666,27.8799991607666,27.25,27.520000457763672,1446600.0,0.013081348001990012,2.5000079473146024,-0.9473671001711598,39.929286468657125,30.494852573488334,0.26261369473865415,0.9359261006902813,0.46603904090877535,-0.3122759184164252,16.881611646657333,0.6299991607666016,-0.6298786151198215,-0.7365009307861321,-2.214084804070957,0.7410829424986929,-1.4752928674285464,0.002291005856282169,1.2192403164983965,51.21946302688587,15.018874128215323,0.7387919366424127,5,0.08500099182128906,0.9050006866455078,0.3150010108947754,0.030000686645507812,0.3600006103515625,0,0.008967001704641486,1.3684202601027147,27.520000457763672,1.0281696951462147,27.75,1.214291553133515,28.18000030517578,0.008967001704641486 8058,2004-05-04,28.1299991607666,28.28000068664551,27.78000068664551,28.25,1815600.0,0.008967001704641486,4.555487268604148,-0.3333368654731566,44.80516223321086,31.13340726730541,0.015847656134358346,0.5735673660166292,0.24338219239902514,-0.5285454082128069,14.74092255657569,0.5,-0.6716750647369025,-0.39650087356567454,-1.7514028607594838,0.9584011136281347,-1.0739518671625774,0.2809501200312283,0.784316368771897,81.48140953073948,42.71699565082524,0.6774509935969045,5,-0.16499900817871094,0.6550006866455078,0.27500104904174805,-0.2199993133544922,0.17000007629394887,1,0.012797746928256526,2.5000079473146024,27.8799991607666,1.3684202601027147,27.520000457763672,1.0281696951462147,27.75,0.012797746928256526 8059,2004-05-05,27.90999984741211,28.20000076293945,27.899999618530273,28.149999618530273,1569800.0,-0.007820807675719021,-1.30769907933827,1.9999841055392196,40.55725360329926,31.262667232339176,0.21626194923172193,0.6745727621172151,0.49324529182991483,-0.27479441073182187,12.484547968063318,0.30000114440917613,-0.7059291171287327,-0.5190001487731948,-1.7443104786371464,0.7063101810907568,-1.1316553137051706,0.09365501615878102,0.8378841291725401,61.11110129964645,20.734903743213323,0.6126551649319759,5,0.05500030517578125,0.875,0.5325007438659668,0.0,0.0,2,0.008240757559791145,4.555487268604148,28.1299991607666,2.5000079473146024,27.8799991607666,1.3684202601027147,27.520000457763672,0.008240757559791145 8060,2004-05-06,27.60000038146973,27.86000061035156,27.36000061035156,27.81999969482422,2817500.0,-0.01110711098664241,2.3333206177243664,0.9166646798432646,34.41175332117487,31.180657730626564,0.432187658378961,0.8634482747932672,0.8214178575807871,0.06398399957392442,10.689921137418132,0.5499992370605504,-0.6849024173808083,-0.7239995956420877,-1.8462978019312004,0.398298610647025,-1.2851486987866423,-0.16285049249753314,0.998095197456454,33.98059690713463,-6.384396256494519,0.5611491031445561,5,0.3649997711181605,1.1849994659423793,0.8375000953674281,0.30999946594237926,0.45999908447265625,3,0.014130412473119858,-1.30769907933827,27.90999984741211,4.555487268604148,28.1299991607666,2.5000079473146024,27.8799991607666,0.014130412473119858 8061,2004-05-07,26.82999992370605,27.399999618530273,26.56999969482422,27.35000038146973,2219600.0,-0.027898566924681845,1.6774237213051209,2.3636458215930585,28.60633781273077,31.486180813101843,1.0841861675478306,1.4685267493553091,1.590057734416881,0.8580990307046434,9.051624795800567,1.0300006866455114,-0.7023189703854555,-1.3415000915527386,-2.400661222972783,-0.28233896013269444,-1.8710806572627625,-0.8119195258427148,1.6332860973275132,15.204682928570154,-22.686023555244514,0.5295805657100229,5,0.6949996948242223,1.6149997711181676,1.5750007629394567,1.0799999237060582,1.25,4,0.06149830872986306,2.3333206177243664,27.60000038146973,-1.30769907933827,27.90999984741211,4.555487268604148,28.1299991607666,0.06149830872986306 8062,2004-05-10,26.229999542236328,26.649999618530273,25.899999618530273,26.5,4436400.0,-0.022363040744535545,1.6315803563063003,0.5192311924586365,27.659546645972824,31.894089010584334,1.5054509062144419,1.9146649533467013,2.172670785829723,1.47737310754205,7.121446474636399,0.9300003051757777,-0.7660208904683614,-1.7815004348754897,-2.995650065718465,-0.5673508040325146,-2.3885752502969773,-1.1744256194540021,2.0060921196521164,13.865536790174094,-23.718335146339836,0.6070748154214873,5,0.8850002288818359,1.880000114440918,2.4175004959106445,1.880000114440918,2.409999847412113,0,0.08082351796536313,1.6774237213051209,26.82999992370605,2.3333206177243664,27.60000038146973,-1.30769907933827,27.90999984741211,0.08082351796536313 8063,2004-05-11,26.51000022888184,26.70000076293945,26.25,26.25,1720900.0,0.010674826211668265,-2.4615412830575965,-0.962962178047174,31.23594937338224,32.27833511865939,1.0979187246523345,1.5619544768663935,1.8636708233992998,1.2072929911267956,7.722300941269847,0.47000122070312145,-0.7987770485942178,-1.4044997215270953,-2.771501454095784,-0.037497988958406836,-2.0880005878114396,-0.7209988552427511,1.3990385469364597,26.521752471052046,-12.522357328372358,0.6835008662843443,5,0.6049995422363246,1.5999994277954066,2.197499752044674,1.5999994277954066,2.0300006866455043,1,0.06525837522821076,1.6315803563063003,26.229999542236328,1.6774237213051209,26.82999992370605,2.3333206177243664,27.60000038146973,0.06525837522821076 8064,2004-05-12,26.57999992370605,26.57999992370605,26.10000038146973,26.51000022888184,1772500.0,0.0026405014794359527,12.714332425069308,0.26922935847115703,27.31591136852508,32.98222434802319,0.8684141240150609,1.4173438166000984,1.7816510868422775,1.1469232512226561,9.126390529050745,0.479999542236321,-0.8146149747825007,-1.2409999847412152,-2.7060725925435065,0.22407262306107611,-1.9735362886423609,-0.5084636808400695,1.0477733700919245,34.6938755650273,-1.6542518508637798,0.732536303901146,5,0.5100002288818395,1.529999732971195,2.2874994277954137,1.634999275207523,1.8500003814697301,2,0.06471028285521085,-2.4615412830575965,26.51000022888184,1.6315803563063003,26.229999542236328,1.6774237213051209,26.82999992370605,0.06471028285521085 8065,2004-05-13,26.60000038146973,26.63999938964844,26.29999923706055,26.54999923706055,2444600.0,0.0007524626719745964,4.2308053464794515,0.7143051771117891,28.888896214783472,33.71223300463739,0.7466493514050114,1.3134687895652597,1.756062776005944,1.1305396370134027,9.729371749936673,0.3400001525878906,-0.7971442878062938,-1.1249995231628382,-2.6477046891103946,0.3977056427847181,-1.8863521061366164,-0.3636469401890601,0.7858845977907656,46.66671752929712,10.756991128991743,0.7613525829737791,5,0.4899997711181605,1.509999275207516,2.2749991416931117,1.614998817443844,1.6599998474121094,3,0.04924809951713227,12.714332425069308,26.57999992370605,-2.4615412830575965,26.51000022888184,1.6315803563063003,26.229999542236328,0.04924809951713227 8066,2004-05-14,27.13999938964844,27.440000534057614,26.54999923706055,26.60000038146973,2524900.0,0.020300714302052825,-1.7812484167548095,10.799732977303071,36.283183973540204,33.307110505179956,0.16436309204245347,0.6890862634305499,1.2185697990323412,0.5949391929710295,9.845314512092092,0.8900012969970632,-0.798527965057886,-0.509000492095943,-1.986265247354961,0.9682642631630749,-1.2476328697254537,0.22963188553356773,-1.2399997711181676,80.51941778836907,44.607413343316686,0.7386323776295094,5,-0.04999923706055043,0.970000267028805,1.7350001335144007,1.0749998092651332,1.470001220703118,4,0.03389830865821053,4.2308053464794515,26.60000038146973,12.714332425069308,26.57999992370605,-2.4615412830575965,26.51000022888184,0.03389830865821053 8067,2004-05-17,26.43000030517578,26.959999084472656,26.35000038146973,26.95000076293945,1573200.0,-0.026160615344135274,1.2592665851918177,-0.9629655793582047,33.40122357825743,32.040006210185126,0.7230902664442418,1.296211513748176,1.9141720787971437,1.3034964905273334,10.251382924255731,0.7899990081787109,-0.7516534997157365,-1.1114995956420906,-2.616162661120974,0.39316346983679296,-1.8638311283815305,-0.3591680629026506,-0.4992006683349608,24.626857173765,-12.105732681236372,0.7523315327394412,5,0.619999885559082,1.6799993515014648,2.4449992179870605,1.784998893737793,2.2700004577636683,0,0.06242904273471206,-1.7812484167548095,27.13999938964844,4.2308053464794515,26.60000038146973,12.714332425069308,26.57999992370605,0.06242904273471206 8068,2004-05-18,26.489999771118164,26.86000061035156,26.46999931335449,26.63999938964844,1742800.0,0.002270127326885918,-3.1052652712943303,0.28846055092984046,32.57730174866636,31.153344893003688,0.4537041715326069,1.1677040000182046,1.8514594609400064,1.2368009861866653,11.133534004812255,0.4300003051757777,-0.7022024397692626,-0.970000076293946,-2.518663063711454,0.5786629111235619,-1.7443315700027,-0.19566858258519204,-0.5290161163330076,29.104428749149413,-6.9460393191710565,0.7743314937087536,5,0.3900003433227539,1.1850004196166992,2.5924997329711914,1.9049997329711914,1.840000152587887,1,0.08116268920751013,1.2592665851918177,26.43000030517578,-1.7812484167548095,27.13999938964844,4.2308053464794515,26.60000038146973,0.08116268920751013 8069,2004-05-19,26.6299991607666,26.79999923706055,26.540000915527344,26.649999618530273,1422100.0,0.005284990217367946,-1.6000228885328807,0.13333672418396744,37.719277331683664,31.520847560838003,0.12632701452875494,0.9545697525056447,1.715475847657821,1.0916500439657426,12.108069043411279,0.30999946594238637,-0.7645785560007923,-0.7525006294250502,-2.3045838667550633,0.7995826079049628,-1.5285422480900586,0.023540989239958066,-0.6394351683959947,28.947328794740944,-9.594805694577285,0.7760416186650073,5,0.04000091552734375,0.8950004577636719,2.272500514984131,1.765000343322754,1.6000003814697266,2,0.07172368813194363,-3.1052652712943303,26.489999771118164,1.2592665851918177,26.43000030517578,-1.7812484167548095,27.13999938964844,0.07172368813194363 8070,2004-05-20,26.709999084472656,26.93000030517578,26.540000915527344,26.6299991607666,863300.0,0.0030041279093961926,-2.00003668028728,-3.999904634751097,40.81630269866288,32.877510325941564,-0.10414843497698456,0.7740659729177786,1.6485635833051866,1.0069114637616394,12.810719762010509,0.3899993896484375,-0.8700925756706894,-0.5835006713867195,-2.0709819160855467,0.9039805733121078,-1.327241293736133,0.16023995096269417,-0.6904463612683109,33.02739932175381,-9.270713319820075,0.743740622349414,5,-0.03999900817871094,0.8150005340576172,2.080000400543213,1.6850004196166992,1.1900005340576172,3,0.06439540545334621,-1.6000228885328807,26.6299991607666,-3.1052652712943303,26.489999771118164,1.2592665851918177,26.43000030517578,0.06439540545334621 8071,2004-05-21,26.6200008392334,26.95000076293945,26.489999771118164,26.709999084472656,1688900.0,-0.0033694589413736376,-1.6285742312030793,-1.1249791383544334,34.782612701849786,33.66896210992789,-0.052602968018476304,0.7704641439513722,1.7650582421100651,1.0885658425359566,13.57645003958451,0.4600009918212855,-0.95551081973667,-0.5889989852905266,-2.0244432785508444,0.8464453079697911,-1.3067211319206855,0.12872316133963224,-0.572039159811986,44.262464237136776,2.9650802896319632,0.7177221466301592,5,0.14999961853027344,0.7699985504150391,2.1699986457824707,1.774998664855957,1.3199996948242152,4,0.06160778880334816,-2.00003668028728,26.709999084472656,-1.6000228885328807,26.6299991607666,-3.1052652712943303,26.489999771118164,0.06160778880334816 8072,2004-05-24,27.13999938964844,27.18000030517578,26.79999923706055,26.88999938964844,1345300.0,0.019534129752868168,1.3030239977805802,-2.7778319381159267,38.77549784676928,34.506689718082015,-0.48046971564655294,0.1610625268199577,1.2578349077714144,0.5617254374572269,13.949892569031409,0.5599994659423828,-0.9863408893436905,-0.007000446319576525,-1.3323816751636564,1.3183807825245033,-0.6696910607416164,0.6556901681024634,-1.0641969331343049,94.36607610579108,55.749514351512545,0.66269061442204,5,-0.3699989318847692,0.225000381469723,1.650000095367428,1.2550001144409144,0.6599998474121094,0,0.05416364236411142,-1.6285742312030793,26.6200008392334,-2.00003668028728,26.709999084472656,-1.6000228885328807,26.6299991607666,0.05416364236411142 8073,2004-05-25,28.18000030517578,28.18000030517578,27.290000915527344,27.3799991607666,4193000.0,0.038319857734558704,1.2249952912397988,3.2000045776367188,52.58126843528722,37.31395161438892,-1.4065866438048786,-0.9164754458272988,0.24231279541342587,-0.4765844966462254,14.83367160146067,1.0400009155273402,-0.8919335584943724,1.0270004272460938,-0.3167429531261412,2.3707438076183287,0.35512873705997805,1.6988721174322094,-2.076913887110777,100.0,61.575618829787274,0.6718716901861175,5,-0.9400005340576172,-0.8150005340576172,0.6899991035461426,0.21499919891357422,0.17000007629394887,1,0.018452819451111324,1.3030239977805802,27.13999938964844,-1.6285742312030793,26.6200008392334,-2.00003668028728,26.709999084472656,0.018452819451111324 8074,2004-05-26,27.899999618530273,28.1299991607666,27.75,28.0,1965600.0,-0.009936149170093556,1.111114054560964,-0.12500029802279755,52.88460974156874,39.980142006253956,-1.027729779125071,-0.6941148934780585,0.5182529789070998,-0.18788157680422657,15.765211150978992,0.43000030517578125,-0.7414388702096204,0.7609997749328627,-0.5429358473934798,2.0649353972592053,0.10903196376969149,1.412967586096034,-1.7138366449808373,83.43191726849705,42.60943252090219,0.6519678111631708,5,-0.6349992752075195,-0.6099996566772461,0.9699997901916504,0.49499988555908203,0.35000038146972656,2,0.015412197528855254,1.2249952912397988,28.18000030517578,1.3030239977805802,27.13999938964844,-1.6285742312030793,26.6200008392334,0.015412197528855254 8075,2004-05-27,28.479999542236328,28.649999618530273,28.020000457763672,28.04999923706055,2460300.0,0.020788528015636132,-1.5714363565589724,-4.299986648610466,66.46707384718589,43.33390754777013,-1.467310459142304,-1.2823686780611894,-0.09009989168246335,-0.7576343205089344,16.744864936926433,0.75,-0.599463046088637,1.304499721527101,-0.10781398621465144,2.7168134292688535,0.5983428676562248,2.0106565753979773,-2.21408307542184,92.12962554151927,46.081076963310736,0.7061568538708769,5,-0.9799995422363281,-1.1899995803833008,0.49499988555908203,-0.06999969482421875,0.05000114440918324,3,-0.008778090028732088,1.111114054560964,27.899999618530273,1.2249952912397988,28.18000030517578,1.3030239977805802,27.13999938964844,-0.008778090028732088 8076,2004-05-28,28.5,28.75,28.190000534057614,28.479999542236328,1459800.0,0.0007022632754614122,1.1538422037193403,0.0465126594631043,75.62079295821823,48.02497081221022,-1.4238390166685129,-1.2913961537345884,-0.12881172728381074,-0.7636544729797272,17.563396784984672,0.5599994659423864,-0.43496842784836076,1.2755002021789537,-0.2505606108452696,2.801561015203177,0.512469795666842,2.0385306086910653,-2.091038544082565,87.17949219552368,35.529098323278774,0.7630304065121124,5,-0.8900003433227539,-1.1750001907348633,0.47499942779541016,0.06999969482421875,-0.38999938964844105,4,-0.021052644963850065,-1.5714363565589724,28.479999542236328,1.111114054560964,27.899999618530273,1.2249952912397988,28.18000030517578,-0.021052644963850065 8077,2004-06-01,28.1299991607666,28.520000457763672,27.979999542236328,28.20000076293945,2679400.0,-0.012982485587136772,-1.9189172470320177,-3.4999999999998224,67.9203554760357,51.95197678191793,-0.8798604751490906,-0.9504349207598182,0.2277862422800503,-0.38120393949236586,17.97666613158548,0.5400009155273438,-0.2807311811798705,0.8929993629455559,-0.6595345458595929,2.445533271750705,0.11673240854297973,1.6692663173481321,-1.5337546213225615,57.534162464400495,2.593416901866476,0.7762669544025752,6,-0.5099992752075195,-0.8049993515014648,0.6275005340576172,0.46500110626220703,-0.10999870300292969,1,-0.0067543061634349755,1.1538422037193403,28.5,-1.5714363565589724,28.479999542236328,1.111114054560964,27.899999618530273,-0.0067543061634349755 8078,2004-06-02,28.489999771118164,28.54999923706055,28.170000076293945,28.29999923706055,1268800.0,0.012797746928256526,1.4516117123712975,-2.7142312198578566,69.8544783458322,55.522554672378874,-1.0351872479997155,-1.3513676571851718,-0.1336508570594077,-0.7274930982440893,19.163934395517607,0.42000007629394887,-0.17753050221350009,1.2349999427795417,-0.36863398016187787,2.8386338657209613,0.4331829813088319,2.0368169042502515,-1.721454794829647,73.9999771118164,15.816617572916996,0.8018169614707097,6,-0.869999885559082,-1.1649999618530273,0.19249963760375977,0.10500049591064453,-0.4499988555908203,2,-0.024219043159035225,-1.9189172470320177,28.1299991607666,1.1538422037193403,28.5,-1.5714363565589724,28.479999542236328,-0.024219043159035225 8079,2004-06-03,28.13999938964844,28.53000068664551,28.020000457763672,28.5,1995100.0,-0.012285025773307923,1.4285610484918152,-1.894734728705533,64.980542436858,58.207470198844995,-0.5011715748839229,-1.0363890034482566,0.19921077333623316,-0.3656772989535746,20.316099770221328,0.5100002288818395,0.00606908442058085,0.8734995841980009,-0.7530468096200025,2.5000459780160043,0.060226387288999206,1.6867727811070026,-1.212938011463006,20.77918860942028,-37.25564298520003,0.813273196909002,6,-0.519999504089359,-0.8149995803833043,0.597500324249264,0.45500087738036754,-0.18999862670899148,3,0.007462721974988318,1.4516117123712975,28.489999771118164,-1.9189172470320177,28.1299991607666,1.1538422037193403,28.5,0.007462721974988318 8080,2004-06-04,27.989999771118164,28.290000915527344,27.940000534057614,28.20000076293945,1215200.0,-0.00533047696459632,-1.2580708673528744,0.583335099393884,58.94737602931612,60.89244390189682,-0.16819729645027692,-0.9019151826972092,0.32804094866179057,-0.20397588049897308,20.617160172664796,0.3500003814697301,0.20090566461829695,0.7039999961853027,-0.9485245257011279,2.3565245180717334,-0.12226226475791435,1.5302622571285198,-0.9171033031875631,6.172749385998579,-46.993053012491806,0.8262622609432156,6,-0.21500015258789062,-0.6649999618530273,0.679999828338623,0.6050004959106445,0.1700000762939453,4,0.009289040050301178,1.4285610484918152,28.13999938964844,1.4516117123712975,28.489999771118164,-1.9189172470320177,28.1299991607666,0.009289040050301178 8081,2004-06-07,28.479999542236328,28.5,28.1299991607666,28.15999984741211,913900.0,0.017506244198821852,1.0555567329292588,-1.5238008737432251,72.62692924366237,64.65371405710717,-0.40969352461580044,-1.330161105564514,-0.18593037384474798,-0.6781880019512627,20.03115007970312,0.5100002288818359,0.3777490565583861,1.1114997863769531,-0.6085401027728281,2.8315396755267344,0.2514798418020625,1.9715197309518437,-1.2729347917401768,88.52461579350516,30.43731739343516,0.8600199445748911,6,-0.45999908447265625,-1.1549997329711914,0.11250066757202148,0.11500072479248047,-0.05999946594238281,0,0.0017556581886537526,-1.2580708673528744,27.989999771118164,1.4285610484918152,28.13999938964844,1.4516117123712975,28.489999771118164,0.0017556581886537526 8082,2004-06-08,28.35000038146973,28.46999931335449,28.149999618530273,28.399999618530273,1290100.0,-0.004564577347475285,2.3684421868412957,-0.1562477648236782,70.21740464497601,66.61328474707258,-0.10058301089221544,-1.0890283903964892,-0.07707187017730277,-0.5384256839611936,18.720536276840345,0.3299999237060547,0.5420846709125478,0.8755005836486838,-0.8100724009224862,2.5610735682198538,0.032714091363097,1.7182870759342705,-1.0195008110132697,67.21323265012623,5.2342576131092216,0.8427864922855858,6,-0.10000038146973012,-1.0250005722045934,0.1624999046325648,0.24499988555907848,0.46999931335448863,1,-0.008465600278264596,1.0555567329292588,28.479999542236328,-1.2580708673528744,27.989999771118164,1.4285610484918152,28.13999938964844,-0.008465600278264596 8083,2004-06-09,28.239999771118164,28.45000076293945,28.09000015258789,28.29999923706055,1825700.0,-0.0038800920236835568,-1.0000105964194501,1.2000076295111046,67.61488750398581,68.24998227623003,0.021035688144884546,-0.8883198049411476,0.006527800821800156,-0.41441231463388917,17.390838976212585,0.36000061035155895,0.7554738766027569,0.6789999961853042,-0.9754408048633536,2.333440797233962,-0.14822040433902473,1.506220396709633,-0.7959401662982195,50.84731516503409,-14.677503101632894,0.8272204005243287,6,0.10500049591064453,-0.9149999618530273,0.13500022888183594,0.35500049591064453,0.5699996948242223,2,-0.007790344020451867,2.3684421868412957,28.35000038146973,1.0555567329292588,28.479999542236328,-1.2580708673528744,27.989999771118164,-0.007790344020451867 8084,2004-06-10,28.29999923706055,28.3700008392334,28.10000038146973,28.20000076293945,1438900.0,0.0021246269981824994,1.2499880791543851,-1.6666560701910742,67.47253207909422,68.36169985755319,0.02653340001882043,-0.8567819384453585,-0.08100928197324464,-0.4584708215149611,15.839381670964977,0.2700004577636683,0.9312722937572175,0.6529994964599659,-0.9651487528702809,2.2711477457902127,-0.1560746282051575,1.4620736211250893,-0.751464400626201,64.28554398656766,-5.128977095590869,0.809074124665124,6,0.045001029968258166,-0.9749994277954137,0.07500076293944957,0.29500102996825817,0.600000381469723,3,-0.009187220089840964,-1.0000105964194501,28.239999771118164,2.3684421868412957,28.35000038146973,1.0555567329292588,28.479999542236328,-0.009187220089840964 8085,2004-06-14,27.90999984741211,28.29999923706055,27.86000061035156,28.29999923706055,930200.0,-0.013780897532241432,1.2564067451778191,-3.9000534065763968,63.29895780119292,66.99260706232815,0.36562475874642786,-0.3832584968631778,0.28118863519134507,-0.05543480971954651,14.143716736469974,0.4399986267089915,0.9492781663206529,0.19750013351440288,-1.3465597448564317,1.7415600118852375,-0.5745298056710162,0.9695300726998219,-0.2653477978925096,7.812388241184977,-62.10755109950375,0.772029939185418,6,0.2950000762939453,-0.5850000381469727,0.4650001525878906,0.6850004196166992,0.26000022888183594,0,0.0014332108830537038,1.2499880791543851,28.29999923706055,-1.0000105964194501,28.239999771118164,2.3684421868412957,28.35000038146973,0.0014332108830537038 8086,2004-06-15,28.059999465942386,28.28000068664551,27.86000061035156,28.25,1569700.0,0.00537440413293977,2.3599749757768187,0.48718161899916484,60.267854672002116,66.1423291952133,0.16388125764940753,-0.48570227168251634,0.09520832007934033,-0.1969817234196718,13.845233752275652,0.4200000762939524,0.9921276600970295,0.3014997482299826,-1.2254686113057751,1.8284681077657403,-0.46198443153789626,1.0649839279978615,-0.32691958038435587,32.78676734987531,-32.63470563086036,0.763484179767879,6,0.14500045776366832,-0.7349996566772496,0.31500053405761363,0.5350008010864222,0.0,1,0.0035638055371702837,1.2564067451778191,27.90999984741211,1.2499880791543851,28.29999923706055,-1.0000105964194501,28.239999771118164,0.0035638055371702837 8087,2004-06-16,28.07999992370605,28.209999084472656,27.989999771118164,28.03000068664551,873400.0,0.0007127747022213082,-2.3845770122362744,-0.26315313958737907,48.55490819647003,63.77571028972862,0.15203014221699718,-0.3960568713903676,0.03420443950357566,-0.20768869102575138,13.287862013467725,0.2199993133544922,0.9077388292294906,0.2390002250671337,-1.1585600942146463,1.6365605443489137,-0.4597799345737563,0.9377803847080237,-0.26556642899266336,37.28800956906863,-22.7780313535658,0.6987801596408905,6,0.11500072479248402,-0.7550001144409144,-0.09500026702880504,0.3649997711181676,0.10000038146973012,2,0.012108267575202447,2.3599749757768187,28.059999465942386,1.2564067451778191,27.90999984741211,1.2499880791543851,28.29999923706055,0.012108267575202447 8088,2004-06-17,28.63999938964844,28.739999771118164,28.040000915527344,28.149999618530273,1266600.0,0.0199430009780599,1.028980619694327,9.800144960709483,59.89304567386275,63.21043287161803,-0.4296349787318796,-0.8292406649422759,-0.5782227286024089,-0.7508924855651742,13.048515576115587,0.6999988555908203,0.7915946593765533,0.6914997100830114,-0.5948378328115922,1.977837252977615,0.04833093863571136,1.3346684815303114,-0.7799987792968821,88.6363094502717,30.223592548428087,0.643168771447301,6,-0.33999919891357777,-1.2149991989135778,-1.027499675750736,-0.529999732971195,-0.7399997711181676,3,0.00628492699063532,-2.3845770122362744,28.07999992370605,2.3599749757768187,28.059999465942386,1.2564067451778191,27.90999984741211,0.00628492699063532 8089,2004-06-18,28.540000915527344,28.6200008392334,28.239999771118164,28.399999618530273,1823400.0,-0.0034915669082464795,1.533330790211524,0.2857170661071754,50.92026693533382,62.31853186117556,-0.29829858080870864,-0.6100926145737802,-0.5306382486583168,-0.6329125923532217,12.79623455987902,0.399999618530277,0.7379055722080459,0.49600114822387553,-0.6546215721138822,1.6466238685616332,-0.07931021194500332,1.0713125083927544,-0.6088003540039111,77.27283564491213,22.169807687240393,0.5753113601688791,6,-0.24000072479248047,-1.1150007247924805,-0.9275012016296387,-0.43000125885009766,-0.5900001525878942,4,0.00946035535227141,1.028980619694327,28.63999938964844,-2.3845770122362744,28.07999992370605,2.3599749757768187,28.059999465942386,0.00946035535227141 8090,2004-06-21,28.43000030517578,28.71999931335449,28.36000061035156,28.46999931335449,1253100.0,-0.0038542609258191973,-3.0000211929510665,-0.2857045544338379,48.95522795958014,59.68834282961087,-0.1333426243489697,-0.3843317549916634,-0.47025244974703995,-0.49900080677768344,12.840122201361654,0.3599987030029297,0.6336243608061274,0.3000004768371589,-0.6744303632602744,1.2744313169345922,-0.18721494321155774,0.7872158968858756,-0.4332957885742239,64.77275436577361,13.16012762047147,0.4872154200487166,6,-0.13000011444091797,-0.9050006866455078,-0.8300004005432129,-0.32000064849853516,-0.5200004577636719,0,0.01653180824162459,1.533330790211524,28.540000915527344,1.028980619694327,28.63999938964844,-2.3845770122362744,28.07999992370605,0.01653180824162459 8091,2004-06-22,28.26000022888184,28.489999771118164,28.1299991607666,28.43000030517578,1260600.0,-0.005979601634509724,1.4827713212709563,4.250107291021222,52.0635105170675,57.67124348206548,0.002423594513608407,-0.08976993566301061,-0.35866832471260324,-0.30791106237036914,12.60889546356986,0.3600006103515625,0.5707908374177606,0.04800043106079599,-0.6188889233336496,0.7148897854552416,-0.28544424613642505,0.38144510825801703,-0.20303207360840503,36.00006103515672,-14.249534121812871,0.3334446771972226,6,0.03999996185302379,-0.7100000381469762,-0.6600003242492711,-0.1500005722045934,-0.19000053405762074,1,-0.0031847187494327134,-3.0000211929510665,28.43000030517578,1.533330790211524,28.540000915527344,1.028980619694327,28.63999938964844,-0.0031847187494327134 8092,2004-06-23,28.61000061035156,28.61000061035156,28.13999938964844,28.26000022888184,1079600.0,0.012385009859696261,1.6857183339600468,-2.0588248493756254,51.910842921209984,55.926349639534834,-0.34287409668456803,-0.3415039504319033,-0.7497150051989614,-0.6388835715711245,12.894935744056074,0.4700012207031179,0.5708439263340388,0.32450075149535706,-0.13746217581225295,0.7864636788029671,0.09351928784155206,0.5554822151491621,-0.4975899075000001,81.42866095732658,32.77125131069229,0.23098146365380495,6,-0.31000041961669567,-1.0600004196166957,-1.0100007057189906,-0.5000009536743129,-0.0699996948242152,2,-0.019224087126030076,1.4827713212709563,28.26000022888184,-3.0000211929510665,28.43000030517578,1.533330790211524,28.540000915527344,-0.019224087126030076 8093,2004-06-24,28.70000076293945,28.95000076293945,28.420000076293945,28.54999923706055,1732200.0,0.003145758499401241,-1.5853701653346062,0.42857532111540464,59.72225533594519,55.06520777918494,-0.4031573879147423,-0.41165530070222545,-0.8489687850158205,-0.7067442644585569,13.482703204247,0.5300006866455043,0.4611793275003748,0.3885008811950641,-0.10585827108122103,0.8828600334713492,0.14132130505691975,0.6356804573332084,-0.570001602172848,69.51225469102162,16.61261769378445,0.2471795761381426,6,-0.2950000762939453,-0.9900007247924805,-1.1200008392333949,-0.5900011062622035,-0.30000114440917613,3,-0.018118482367260103,1.6857183339600468,28.61000061035156,1.4827713212709563,28.26000022888184,-3.0000211929510665,28.43000030517578,-0.018118482367260103 8094,2004-06-25,28.32999992370605,28.81999969482422,28.28000068664551,28.68000030517578,1180900.0,-0.012892014961587872,-1.4000016954253407,-2.3333121407864623,55.48387612810492,54.19686537106405,-0.03179723774668375,-0.008209059688855547,-0.49271180483754407,-0.3154130426493218,13.974652551930403,0.5399990081787074,0.35959579907518346,-0.002999973297121983,-0.4578271553162807,0.45182720872203674,-0.23041356430670135,0.22441361771245738,-0.19000053405761008,24.390289288397202,-32.9981306702134,0.22741359100957942,6,0.07500076293945312,-0.6099996566772425,-1.0524997711181605,-0.22000026702880504,-0.29999923706053977,4,-0.0151782670784959,-1.5853701653346062,28.70000076293945,1.6857183339600468,28.61000061035156,1.4827713212709563,28.26000022888184,-0.0151782670784959 8095,2004-06-28,28.229999542236328,28.690000534057614,28.20000076293945,28.420000076293945,805200.0,-0.003529840513202598,-2.9200280763859694,0.5428580770676944,45.38745231626807,52.543487331538046,0.13227924541683933,0.07599809741376617,-0.41015730883206913,-0.19907768297971273,13.724652901220876,0.48999977111816406,0.27559608096320787,-0.0905003547668457,-0.5420467185400888,0.3610460090063974,-0.31627353665346547,0.13527282711977406,0.7200012207031214,12.195144644198818,-39.550564531760166,0.22577318188662135,6,0.24000072479248047,-0.5099992752075195,-1.1324996948242188,-0.11999988555908203,-0.17000007629394176,0,-0.009918483309854786,-1.4000016954253407,28.32999992370605,-1.5853701653346062,28.70000076293945,1.6857183339600468,28.61000061035156,-0.009918483309854786 8096,2004-06-29,27.899999618530273,28.32999992370605,27.899999618530273,28.229999542236328,1394500.0,-0.011689689304186013,-1.6060630581163267,1.7368368217637906,42.26802772275665,51.844945056681,0.4885753206978798,0.3781296475105833,-0.10631088417871837,0.15013457868652225,13.077264999833144,0.4300003051757777,0.17637539425664528,-0.39050025939941335,-0.8706531380924325,0.0896526192936058,-0.6305766987459229,-0.15042382005290378,1.0350011444091756,0.0,-47.73243216644506,0.24007643934650905,6,0.5250005722045898,-0.17999935150146484,-0.8024997711181641,0.21000003814697266,-0.2199993133544922,1,0.00035843114761879846,-2.9200280763859694,28.229999542236328,-1.4000016954253407,28.32999992370605,-1.5853701653346062,28.70000076293945,0.00035843114761879846 8097,2004-06-30,27.940000534057614,28.10000038146973,27.56999969482422,27.85000038146973,2112500.0,0.001433724590475416,1.585370165334596,-0.2727277981677674,44.718323574962085,50.15886482346981,0.4767638774207832,0.3406288993132982,-0.16996068189204294,0.13041235250853944,12.628732975752714,0.5300006866455114,0.12332274083992445,-0.34099941253662536,-0.8416056920762642,0.15960686700301352,-0.5913025523064448,-0.09069627276680592,0.9536001831054683,26.81163426480041,-19.678845789072646,0.25030313976982027,6,0.3199996948242223,-0.06500053405761363,-0.860000610351559,0.16999912261963246,0.15999984741211648,2,0.004652797361551331,-1.6060630581163267,27.899999618530273,-2.9200280763859694,28.229999542236328,-1.4000016954253407,28.32999992370605,0.004652797361551331 8098,2004-07-01,27.79999923706055,28.06999969482422,27.5,27.959999084472656,1485700.0,-0.00501078361922036,1.9999899613512022,-1.7777730682830661,41.43836198055808,49.105319828494736,0.5420867304078136,0.44932367859477296,-0.04089326891381617,0.28481495354201414,12.165625098145561,0.5699996948242188,0.07783581039726784,-0.4465006828308056,-0.9804546120211945,0.0874532463595834,-0.7134776474260001,-0.17952371823561108,1.0141854187621995,22.727220183221377,-20.623652875817754,0.26697696459519527,7,0.42500114440917613,0.320001602172848,-0.7324991226196325,0.31000041961669567,0.15000152587889914,3,0.02661876614299641,1.585370165334596,27.940000534057614,-1.6060630581163267,27.899999618530273,-2.9200280763859694,28.229999542236328,0.02661876614299641 8099,2004-07-02,28.35000038146973,28.399999618530273,27.920000076293945,27.95000076293945,1112000.0,0.01978421437062372,-1.0869500317199687,-2.5000000000001,57.14285714285724,50.01505640441441,-0.04213081210194147,-0.08868497600956715,-0.5975969270424208,-0.25143223930501435,12.003510809595404,0.600000381469723,0.10815552282553043,0.09300041198730824,-0.44039432771825915,0.6263951516928756,-0.17369695786547368,0.35969778184009016,0.3590495018871991,71.42857142857194,22.608157776288053,0.2666973698527831,7,-0.12500000000000355,-0.12500000000000355,-1.047500610351566,-0.24000072479248402,0.0,4,0.001763641495159396,1.9999899613512022,27.79999923706055,1.585370165334596,27.940000534057614,-1.6060630581163267,27.899999618530273,0.001763641495159396 8100,2004-07-06,28.25,28.399999618530273,28.04999923706055,28.29999923706055,1119900.0,-0.0035273502689295855,1.800003051757784,-0.1249982118589581,53.1353176863832,50.13414608989394,0.03313598961701558,0.03351081414577095,-0.5155930020989743,-0.14083418728119668,11.985001376851724,0.350000381469723,0.041228538966599615,-0.019999980926513672,-0.5384596717591386,0.4984597099061112,-0.2792298263428279,0.23922986448980055,0.362325892688375,83.33336865461928,31.14289272681234,0.2592298454163125,7,-0.024999618530273438,-0.024999618530273438,-0.9724998474121094,-0.1400003433227539,-0.020000457763671875,1,-0.007787586313433237,-1.0869500317199687,28.35000038146973,1.9999899613512022,27.79999923706055,1.585370165334596,27.940000534057614,-0.007787586313433237 8101,2004-07-07,28.53000068664551,28.54999923706055,28.170000076293945,28.26000022888184,1253200.0,0.009911528730814467,1.4516267966135294,-5.400091554130997,56.83890753720496,50.68170882500449,-0.22857446985147334,-0.25565964820177456,-0.8049047251408616,-0.4160059723305487,11.748740046038538,0.3799991607666051,0.02733708063892948,0.2575006484985387,-0.26568346679201227,0.7806847637890897,-0.004091409146738556,0.519092706143816,-1.0300006866455114,98.09537476703083,42.20142300793885,0.2615920576452756,7,-0.3050003051757848,-0.3050003051757848,-1.1350007057189977,-0.42000102996826527,-0.220001220703125,2,-0.01647392952651161,1.800003051757784,28.25,-1.0869500317199687,28.35000038146973,1.9999899613512022,27.79999923706055,-0.01647392952651161 8102,2004-07-08,28.11000061035156,28.59000015258789,28.0,28.53000068664551,1672100.0,-0.014721348271489854,1.1851897638768698,-1.5555532008081756,41.58733522655012,48.666717701738364,0.12632647603538416,0.15329801623789763,-0.4015447408638373,0.012497252682347693,11.357867645294917,0.5900001525878906,0.01793394567348372,-0.15049943923950693,-0.677196686571861,0.3761978080928472,-0.41384806290568577,0.11284918442667191,-0.5890006256103497,55.96335091360204,4.037131528709821,0.2633486236661776,7,0.04999923706055043,0.11499977111816762,-0.6425008773803675,-9.536743128535363e-07,0.2199993133544922,3,-0.015297057838463024,1.4516267966135294,28.53000068664551,1.800003051757784,28.25,-1.0869500317199687,28.35000038146973,-0.015297057838463024 8103,2004-07-09,28.020000457763672,28.149999618530273,27.93000030517578,28.1200008392334,1148400.0,-0.0032017129360980556,1.7500268224354771,0.23809610310579477,41.71975644305783,47.137371070066465,0.12261948550221646,0.2381830687106472,-0.3192574476661818,0.10992483257041386,11.016395624274386,0.2199993133544922,0.005357641954319092,-0.22949962615966868,-0.7670765017408812,0.3080772494215438,-0.49828806395027314,0.03928881163093578,-0.4562404663085964,14.925428370526628,-32.39859385750542,0.26878843779060546,7,0.07499980926513672,0.2049999237060547,-0.5475006103515625,0.08999919891357422,0.27999877929687855,4,0.0028551007280190888,1.1851897638768698,28.11000061035156,1.4516267966135294,28.53000068664551,1.800003051757784,28.25,0.0028551007280190888 8104,2004-07-12,28.040000915527344,28.06999969482422,27.85000038146973,27.96999931335449,987700.0,0.0007137921997475427,2.384626670774774,-0.7000133513895337,43.60658177629412,46.939496565624914,0.0638736262137698,0.20838971857884658,-0.35076595779296227,0.0914760053876904,10.617323000225188,0.21999931335448863,-0.03517325112382963,-0.19649925231933452,-0.7414583608266909,0.3484598561880219,-0.4689788065730127,0.07598030193434369,-0.4351913176269555,25.675755787129162,-18.638026595986318,0.27247955425367887,7,0.0049991607666015625,0.1849994659423828,-0.5675010681152344,0.06999874114990234,0.4299983978271449,0,-0.0032097057649543848,1.7500268224354771,28.020000457763672,1.1851897638768698,28.11000061035156,1.4516267966135294,28.53000068664551,-0.0032097057649543848 8105,2004-07-13,27.95000076293945,28.06999969482422,27.790000915527344,28.020000457763672,604700.0,-0.0032097057649543848,2.2941387667175297,-0.9999727527860276,44.7811659716954,47.21873414884034,0.12290373377655328,0.31783590521671456,-0.2596946224038419,0.18683133198415902,10.775359825714355,0.279998779296875,-0.11792072998228775,-0.2884994506835987,-0.8286858684760929,0.2516869671088955,-0.558592659579844,-0.018406241787353395,-0.30578354285156095,19.999999999999556,-24.317593206666803,0.2700932088962466,7,0.09499931335449574,0.274999618530277,-0.4775009155273402,0.15999889373779652,0.9200000762939489,1,0.014311256086284807,2.384626670774774,28.040000915527344,1.7500268224354771,28.020000457763672,1.1851897638768698,28.11000061035156,0.014311256086284807 8106,2004-07-14,28.15999984741211,28.420000076293945,27.75,27.79999923706055,1043800.0,0.007513383854754974,-1.9130496077488266,-5.142888283378435,42.04947234619596,46.92219512342188,-0.05178112461074491,0.1219659847840191,-0.45874552380193734,-0.01653707726413245,11.100750057254222,0.6700000762939453,-0.1595586645785687,-0.08350038528442383,-0.6185569538832496,0.45155618331440195,-0.3510286695838367,0.18402789901498906,-0.47795131002422053,48.80949677794379,8.806731441215618,0.26752828429941233,7,-0.11499977111816406,0.06500053405761719,-0.6100001335144043,-0.05000019073486328,0.43000030517578125,2,0.002485784630806842,2.2941387667175297,27.95000076293945,2.384626670774774,28.040000915527344,1.7500268224354771,28.020000457763672,0.002485784630806842 8107,2004-07-15,28.420000076293945,28.520000457763672,28.04999923706055,28.25,1054800.0,0.00923296272339047,1.540541376483972,0.47222163353537533,45.33333079020674,47.354969435605064,-0.26433021016880076,-0.11726868512282351,-0.7161562261984997,-0.26162122266845245,11.51942464680617,0.47000122070312145,-0.15240939887275573,0.15949983596801687,-0.37528907736538386,0.6942887493014176,-0.1078946206986835,0.42689429263471723,-0.7016334742980561,87.01294519224577,48.64679362565517,0.26739445666670053,7,-0.25,-0.19499969482421875,-0.747499942779541,-0.3100004196166992,0.3299999237060547,3,-0.0038705351884680272,-1.9130496077488266,28.15999984741211,2.2941387667175297,27.95000076293945,2.384626670774774,28.040000915527344,-0.0038705351884680272 8108,2004-07-16,28.81999969482422,28.86000061035156,28.5,28.670000076293945,1558500.0,0.014074581895020088,2.130420360403758,0.8823503012487518,58.0857927917437,47.45974006325911,-0.563706780913833,-0.5302794063539054,-1.116924377576801,-0.6459837445326357,11.202265005026621,0.44000053405761363,-0.0957226001937812,0.550499439239502,-0.016282082470162607,1.1172809609491665,0.2671086783846697,0.8338902000943342,-1.0699996948242188,96.39631589800017,53.93817368401522,0.2833907608548325,7,-0.5149993896484375,-0.5949993133544922,-1.0324997901916504,-0.7100000381469727,-0.279998779296875,4,-0.01700207412584276,1.540541376483972,28.420000076293945,-1.9130496077488266,28.15999984741211,2.2941387667175297,27.95000076293945,-0.01700207412584276 8109,2004-07-19,28.809999465942386,28.95000076293945,28.729999542236328,28.76000022888184,1119100.0,-0.0003469892084567716,-2.999999999999677,0.33332909477003675,59.86392969030288,48.20736361925019,-0.5381901245180458,-0.5259817902828452,-1.100732410053027,-0.6180104278584722,10.926934264159003,0.22000122070312145,-0.046226952021562795,0.5269992828369183,-0.07845313120459707,1.1324516968784337,0.22427307581616063,0.829725489857676,-0.9933994293212933,88.3332326677756,40.31010557022763,0.30272620702075703,7,-0.4599990844726598,-0.5849990844726598,-0.9749994277954137,-0.6999998092651403,-0.36999893188477273,0,-0.017702195013392208,2.130420360403758,28.81999969482422,1.540541376483972,28.420000076293945,-1.9130496077488266,28.15999984741211,-0.017702195013392208 8110,2004-07-20,28.899999618530273,28.979999542236328,28.54999923706055,28.70000076293945,1584900.0,0.0031239206614452897,1.3888991909633537,4.000038147554813,68.51848712188644,49.505094684214804,-0.5881408040615774,-0.6102533955435092,-1.1733736158010508,-0.693642786829546,10.284887235241461,0.4300003051757777,0.034881947666480784,0.5934994697570808,-0.06970713798482464,1.2567060774989862,0.2618961658861281,0.9251027736280335,-0.9927275238037119,93.4959387415216,37.77070966549229,0.3316033038709529,7,-0.5349998474121094,-0.6599998474121094,-1.0649995803833008,-0.7899999618530273,-0.3599987030029297,1,-0.01487890348967602,-2.999999999999677,28.809999465942386,2.130420360403758,28.81999969482422,1.540541376483972,28.420000076293945,-0.01487890348967602 8111,2004-07-21,28.170000076293945,28.979999542236328,28.170000076293945,28.920000076293945,918000.0,-0.025259500064777285,-1.1599985758463542,-3.750021457794835,53.392320425265254,50.816759706294256,0.0954611296752077,0.11874601766469794,-0.40931666730179117,0.04119666897441476,9.865280364293334,0.8099994659423828,0.0020789348053327217,-0.13200006484985494,-0.797751606538391,0.5337514768386811,-0.46487583569412294,0.20087570599441307,-0.15545523681640816,12.903311812431475,-44.559280920800866,0.33287577084426734,7,0.19499969482421875,0.06999969482421875,-0.4050002098083496,-0.06000041961669922,0.4099998474121058,2,0.0248491572965428,1.3888991909633537,28.899999618530273,-2.999999999999677,28.809999465942386,2.130420360403758,28.81999969482422,0.0248491572965428 8112,2004-07-22,28.059999465942386,28.25,27.95000076293945,28.03000068664551,1048600.0,-0.0039048849859296686,-2.157909530788646,-0.039998372395833336,53.86904812588944,52.166681004386646,0.22084768294613255,0.19545005382823888,-0.24649191249342906,0.15097586786309947,9.186644758153333,0.2999992370605504,-0.011747583815029827,-0.21450061798095277,-0.8720709900102825,0.443069754048377,-0.5432858039956194,0.1142845680337139,0.9200000762939418,10.679498385233684,-49.06282102187106,0.32878518601466533,7,0.3050003051757777,0.1800003051757777,-0.29499959945679066,0.05000019073485973,0.42000007629394176,3,0.01888812176524768,-1.1599985758463542,28.170000076293945,1.3888991909633537,28.899999618530273,-2.999999999999677,28.809999465942386,0.01888812176524768 8113,2004-07-23,28.18000030517578,28.29999923706055,27.82999992370605,28.06999969482422,1192400.0,0.004276580239391814,1.6857220708446727,3.6668362156663274,47.09897699791358,52.554724917899925,0.14072873675051056,0.036358763675909955,-0.32021170765017715,0.024263939272891832,7.959955389238319,0.4699993133544993,-0.06211562556112327,-0.06849975585937429,-0.6956493021731838,0.5586497904544352,-0.38207452901627903,0.24507501729753045,0.7999992370605469,30.43482587559792,-26.679663169937943,0.31357477315690396,7,0.1849994659423828,0.05999946594238281,-0.4200000762939453,-0.07000064849853516,0.4300003051757777,4,0.02022710037797726,-2.157909530788646,28.059999465942386,-1.1599985758463542,28.170000076293945,1.3888991909633537,28.899999618530273,0.02022710037797726 8114,2004-07-26,27.899999618530273,28.32999992370605,27.770000457763672,28.11000061035156,933900.0,-0.009936149170093556,-1.3829799322281366,-1.909089332778439,44.37298877609034,52.509371896166044,0.44564624516948115,0.29775944748520544,0.0015139608626526524,0.30416013856852686,7.077554733429417,0.5599994659423793,-0.02833396383286413,-0.32700042724609446,-0.9716249930591268,0.31762413856693783,-0.6493127101526106,-0.004688144339578315,1.0339999389648433,10.74374042384156,-41.27571057756688,0.322312282906517,7,0.4650001525878906,0.3400001525878906,-0.037499427795410156,0.21000003814697266,1.2900009155273402,0,0.022939114901349367,1.6857220708446727,28.18000030517578,-2.157909530788646,28.059999465942386,-1.1599985758463542,28.170000076293945,0.022939114901349367 8115,2004-07-27,27.95000076293945,28.0,27.709999084472656,28.0,1162800.0,0.0017921557380942144,10.600213626306553,0.23809048055878063,39.930567283309045,52.27393800028971,0.44214094455393393,0.2379033805434112,-0.005965678453414114,0.2575376421751905,6.400814472429424,0.29000091552734375,0.014942621216459173,-0.2629993438720746,-0.9194039986598526,0.3934053109157034,-0.5912016712659636,0.06520298352181442,0.9141588485717804,18.89776314643298,-26.165931450932803,0.3282023273938893,7,0.3949985504150426,0.2899990081787145,-0.08750057220458629,0.15999889373779652,1.3799991607666016,1,0.017531297235880094,-1.3829799322281366,27.899999618530273,1.6857220708446727,28.18000030517578,-2.157909530788646,28.059999465942386,0.017531297235880094 8116,2004-07-28,27.90999984741211,27.989999771118164,27.5,27.79999923706055,1884100.0,-0.0014311597293542588,2.629621780471609,-2.200045777065463,45.99999084474057,52.34801133968236,0.4950050777747137,0.293752758210843,0.05956018393648321,0.30167692344392094,6.583805067634193,0.48999977111816406,0.0502363813791753,-0.3035002708435073,-0.9589155169169992,0.3519149752299846,-0.6312078938802514,0.024207352193236886,0.8618269219360357,49.39757651800857,5.476632901345198,0.32770762303674517,7,0.3299999237060547,0.3299999237060547,0.0025000572204589844,0.19999980926513672,1.489999771118164,2,0.022572593033304944,10.600213626306553,27.95000076293945,-1.3829799322281366,27.899999618530273,1.6857220708446727,28.18000030517578,0.022572593033304944 8117,2004-07-29,28.06999969482422,28.18000030517578,27.86000061035156,27.940000534057614,1902900.0,0.0057327068537029735,-1.2069019948303803,1.1818039950063126,50.97274647437849,51.55767285997511,0.31305796364188154,0.15177296018638486,-0.0496403408310826,0.14247670912257604,7.035579012224827,0.3199996948242223,0.09420758171704335,-0.15000038146972727,-0.7965130992361154,0.4965123362966608,-0.4732567403529231,0.17325597741346854,0.5746443975891111,68.67466833961868,20.214946676338627,0.3232563588831947,7,0.1700000762939453,0.1700000762939453,-0.14499950408935547,0.039999961853027344,1.1800003051757812,3,0.018168871906894646,2.629621780471609,27.90999984741211,10.600213626306553,27.95000076293945,-1.3829799322281366,27.899999618530273,0.018168871906894646 8118,2004-07-30,28.540000915527344,28.56999969482422,27.959999084472656,27.959999084472656,1358700.0,0.016743898318951178,-1.1034437399700088,4.461581348944227,58.27813398410465,51.38147333706419,-0.22444023069007102,-0.273994497097398,-0.4642676697026502,-0.31839521814310245,7.207806084150008,0.6100006103515625,0.14625689548576304,0.2830007553100593,-0.346789269106047,0.9127907797261656,-0.03189425689799208,0.5978957675181107,-1.0400009155273438,97.19637496702246,43.960427186008715,0.3148950122080526,7,-0.3000011444091797,-0.3000011444091797,-0.6150007247924805,-0.43000125885009766,0.8399982452392578,4,-0.002102360594472552,-1.2069019948303803,28.06999969482422,2.629621780471609,27.90999984741211,10.600213626306553,27.95000076293945,-0.002102360594472552 8119,2004-08-02,28.399999618530273,28.739999771118164,28.229999542236328,28.6200008392334,1774700.0,-0.004905441223055473,1.2173967127195529,-0.37931125200599825,57.32895865782547,50.13819239661297,-0.166190229130045,-0.13708367417694234,-0.27389090775956504,-0.16743130467152412,7.397642630966975,0.5100002288818359,0.16717979226849167,0.14049949645995952,-0.49123884266074214,0.7722378355806612,-0.1753696731003913,0.45636866602031034,-0.8785996246337895,72.58062779468926,14.515115387903371,0.31586916956035,8,-0.15999984741210938,-0.15999984741210938,-0.34249925613403676,-0.28999996185302734,0.6400012969970703,0,0.007394401219789737,-1.1034437399700088,28.540000915527344,-1.2069019948303803,28.06999969482422,2.629621780471609,27.90999984741211,0.007394401219789737 8120,2004-08-03,28.03000068664551,28.3700008392334,27.81999969482422,28.29999923706055,2813600.0,-0.013028131579387314,1.6829209291074576,1.2272593286170066,47.98763237007468,49.537671501591795,0.07534449525502396,0.22723905217414853,0.14064367088818486,0.2154817997771552,7.496405533535075,0.5799999237060547,0.09845991471030757,-0.21849946975707724,-0.8585410912561926,0.42154215174203813,-0.5385202805066349,0.10152134099248045,-0.45985670166016135,42.74199874791797,-15.812973322375619,0.3200208107495569,8,0.08999919891357067,0.2099990844726527,0.03249979019164684,-0.3550004959106481,1.129999160766598,1,0.04138422472336112,1.2173967127195529,28.399999618530273,-1.1034437399700088,28.540000915527344,-1.2069019948303803,28.06999969482422,0.04138422472336112 8121,2004-08-04,28.059999465942386,28.18000030517578,27.690000534057614,27.85000038146973,1511600.0,0.001070238264787804,1.1777730682830154,-0.7777785626991247,43.99999745687174,48.441110316145384,0.031403631671036436,0.16888224704015542,0.15934871167978315,0.2057282956780817,7.381384019624941,0.4899997711181676,0.018460122312106364,-0.16500062942504456,-0.7959728068660468,0.46597154801595764,-0.48048671814554567,0.15048545929545654,-0.4430612495117252,35.238019117097316,-18.902713107391627,0.3154860887205009,8,0.060000419616695666,0.1800003051757777,0.03500080108642223,-0.5349998474121129,1.25,2,0.04526017398201021,1.6829209291074576,28.03000068664551,1.2173967127195529,28.399999618530273,-1.1034437399700088,28.540000915527344,0.04526017398201021 8122,2004-08-05,27.68000030517578,28.209999084472656,27.649999618530273,28.11000061035156,1103200.0,-0.01354237947252368,-1.2857042763388373,-2.0476294277928986,30.872515009152565,46.638170095171944,0.3931781925572295,0.5428471804829371,0.5678765641112484,0.5939092683430722,7.695301594204201,0.5599994659423828,-0.11297782682800062,-0.523499774932862,-1.1987233789072036,0.15172382904147952,-0.861111576920031,-0.18588797294569304,1.0599994659423828,2.752356187683079,-44.141326466135,0.33761180198717045,8,0.4399995803833008,0.5599994659423828,0.3924999237060547,-0.1550006866455078,1.6599998474121094,3,0.06213870283205436,1.1777730682830154,28.059999465942386,1.6829209291074576,28.03000068664551,1.2173967127195529,28.399999618530273,0.06213870283205436 8123,2004-08-06,28.10000038146973,28.31999969482422,27.68000030517578,27.68000030517578,1812800.0,0.015173412993619628,-2.047615587576805,-0.9767436702684644,39.528047000626735,46.099843231231546,-0.04398919947491109,0.13612710528031258,0.1483463494273103,0.18429702744346343,8.097462253984,0.6399993896484375,-0.13855906639046012,-0.10749969482421662,-0.7790842977647721,0.5640849081163388,-0.44329199629449434,0.2282926066460611,0.6181993865966753,41.28446788480348,-0.35221387176832764,0.33579230147027833,8,0.019999504089351916,0.13999938964843395,-0.032500267028812146,-0.6750001907348668,1.2099990844726562,4,0.040925252772901155,-1.2857042763388373,27.68000030517578,1.1777730682830154,28.059999465942386,1.6829209291074576,28.03000068664551,0.040925252772901155 8124,2004-08-09,27.95000076293945,28.26000022888184,27.85000038146973,28.10000038146973,1841900.0,-0.005338064643913509,-1.3428537174184811,-0.35714188400599023,36.23191130006434,45.68888145531546,0.12722839421035204,0.29411800791305964,0.3061091484672538,0.3311439630096551,8.633519510228863,0.4099998474121094,-0.16275680293142258,-0.2529993057251012,-0.9304896981144886,0.42449108666428614,-0.5917445019197949,0.08574589046959247,0.7468350021362333,41.66675496969391,6.317697631428842,0.33874519619469307,8,0.16999912261963246,0.2899990081787145,0.22249984741211293,-0.5250005722045863,1.75,0,0.05116273197828569,-2.047615587576805,28.10000038146973,-1.2857042763388373,27.68000030517578,1.1777730682830154,28.059999465942386,0.05116273197828569 8125,2004-08-10,28.35000038146973,28.43000030517578,28.07999992370605,28.149999618530273,1760000.0,0.014311256086284807,-1.058824849375602,-1.333341810459887,52.884617735881406,46.453839998775564,-0.23475087988384047,-0.07839762976184161,-0.10001719085134653,-0.08504281503186917,8.92726433996815,0.4799995422363317,-0.16031139515490622,0.12700033187866566,-0.5426135882245369,0.7966142519818682,-0.2078066281729356,0.4618072919302669,0.325898660675044,89.74360855371795,49.425618465816996,0.33480696005160093,8,-0.15500068664551137,-0.11000061035156605,-0.12500000000000355,-0.9250001907348668,1.4499988555908203,1,0.024338642849141445,-1.3428537174184811,27.95000076293945,-2.047615587576805,28.10000038146973,-1.2857042763388373,27.68000030517578,0.024338642849141445 8126,2004-08-11,28.229999542236328,28.31999969482422,28.10000038146973,28.21999931335449,1065300.0,-0.004232833778437528,1.3157757365858183,0.05000095367069532,52.715653589254934,46.64749634487294,-0.07217442680755681,0.049662520880527694,0.011691414467623673,0.02285853800042048,8.78185577794417,0.25,-0.12718073242831096,0.0034995079040527344,-0.6654593499355528,0.6724583657436582,-0.33097992101575,0.3379789368238555,0.4253815114361572,74.35889911846336,29.04051453183267,0.33447942891980237,8,-0.034999847412109375,0.010000228881835938,-0.0049991607666015625,-0.8049993515014648,1.6400012969970703,2,0.03294368828396044,-1.058824849375602,28.35000038146973,-1.3428537174184811,27.95000076293945,-2.047615587576805,28.10000038146973,0.03294368828396044 8127,2004-08-12,28.309999465942386,28.34000015258789,28.0,28.149999618530273,1774800.0,0.0028338620263299585,2.0908933277847135,15.999618538999059,52.10354488840171,45.96143088979484,-0.12801203965372565,-0.04110857067986373,-0.06391404708818627,-0.06394870505019767,8.48022892728069,0.3400001525878906,-0.07839778432507316,0.08899946212768839,-0.5750516077482395,0.7530505320036163,-0.24302607281027377,0.42102499706565055,0.3252739590272533,83.99988810221402,35.27871158604603,0.33202553493796344,8,-0.11499977111816762,-0.0699996948242223,-0.0849990844726598,-0.8849992752075231,1.4600009918212855,3,0.03532320801358635,1.3157757365858183,28.229999542236328,-1.058824849375602,28.35000038146973,-1.3428537174184811,27.95000076293945,0.03532320801358635 8128,2004-08-13,28.32999992370605,28.43000030517578,28.149999618530273,28.35000038146973,1748000.0,0.0007064803299527966,2.1111134658585176,-0.12500298023512257,57.59717362118319,45.99123255239014,-0.20219698358580374,-0.10508875052592614,-0.09080270261715029,-0.08671750254211119,7.403686116340468,0.2800006866455078,-0.04617632059071397,0.13349990844726278,-0.47098395579046937,0.7379837726849949,-0.16874202367160507,0.43574184056613063,0.2855680251348005,82.7585526510498,28.02588073580688,0.30224193211886613,8,-0.2899999618530238,-0.09000015258788707,-0.13749980926513317,-0.9049997329711879,1.5499992370605504,4,0.03565126126374207,2.0908933277847135,28.309999465942386,1.3157757365858183,28.229999542236328,-1.058824849375602,28.35000038146973,0.03565126126374207 8129,2004-08-16,28.29999923706055,28.45000076293945,28.040000915527344,28.34000015258789,1334600.0,-0.001058972351792975,2.1538190674609585,1.9999999999991118,56.2277278126592,46.90679871267731,-0.20995177010934185,-0.121483567725722,-0.0568975593706611,-0.06543586571654814,6.19150026546623,0.4099998474121058,-0.039788770354025615,0.12899923324585316,-0.40549098651390025,0.6634894530056066,-0.13824587663402355,0.39624434312572987,0.29625734517409086,66.66638409697924,7.095116274870591,0.2672451098798763,8,-0.24999904632568715,-0.059999465942386365,-0.13999891281128285,-0.8749990463256871,1.4500007629394496,0,0.03568905498623409,2.1111134658585176,28.32999992370605,2.0908933277847135,28.309999465942386,1.3157757365858183,28.229999542236328,0.03568905498623409 8130,2004-08-17,28.46999931335449,28.520000457763672,28.25,28.40999984741211,1097900.0,0.006007069995652703,2.3749687079046815,-1.4999523173755926,59.52379871117745,48.63166551871128,-0.3475198194665765,-0.3429322429749071,-0.21610158602024754,-0.2442130180468034,5.34511792946525,0.2700004577636719,-0.09371822498082949,0.320499324798579,-0.11616124723870414,0.7571598968358622,0.10216903877993744,0.5388296108172206,0.10733212960606409,90.38440377067752,28.30653421638428,0.21833028601864102,8,-0.384999275207516,-0.22999954223632457,-0.3349990844726527,-1.0449991226196254,1.2600002288818395,1,0.043203423928710905,2.1538190674609585,28.29999923706055,2.1111134658585176,28.32999992370605,2.0908933277847135,28.309999465942386,0.043203423928710905 8131,2004-08-18,28.8700008392334,28.93000030517578,28.3700008392334,28.3700008392334,1752600.0,0.014049930998462745,-1.2399978637695312,8.333407508663113,62.578625594321586,52.15456669484117,-0.6934647482840113,-0.7249722934759149,-0.6162329923796506,-0.6547465243928272,5.7118793418868465,0.5599994659423828,-0.1271202050172846,0.6855008125305169,0.14262439334904897,1.2283772317119848,0.4140626029397829,0.9569390221212508,-1.220001220703125,93.54844663937587,30.970540391658474,0.27143820959073334,8,-0.5650005340576172,-0.6300010681152344,-0.7350006103515625,-1.4450006484985352,1.189998626708988,2,0.03221331384803139,2.3749687079046815,28.46999931335449,2.1538190674609585,28.29999923706055,2.1111134658585176,28.32999992370605,0.03221331384803139 8132,2004-08-19,28.59000015258789,28.75,28.479999542236328,28.670000076293945,1092200.0,-0.00969867261884505,1.2500059604701619,-0.15999984741210938,50.83610717379572,53.41101782519328,-0.30263057312704333,-0.4250204364945418,-0.33542759382329734,-0.3846178346212312,6.123307193057205,0.3900012969970703,-0.10287499600146077,0.37900009155273295,-0.1894290008101862,0.9474291839156521,0.09478554537127337,0.6632146377341925,-0.9144005203247083,61.79770946559913,3.4501436957954326,0.28421454618145897,8,-0.19999980926513672,-0.35000038146972656,-0.4549999237060547,-1.1649999618530273,1.5499992370605504,3,0.04477092269373939,-1.2399978637695312,28.8700008392334,2.3749687079046815,28.46999931335449,2.1538190674609585,28.29999923706055,0.04477092269373939 8133,2004-08-20,28.75,28.75,28.5,28.59000015258789,797700.0,0.005596356997487728,2.125002980235081,-2.0,55.813959382982254,55.58680094551749,-0.4031245073300376,-0.5693170018064961,-0.4892007347048448,-0.5554159061670951,6.29946150243487,0.25,-0.059286253019632085,0.5104999542236328,-0.10646975819468807,1.1274696666419537,0.2020150980144706,0.818984810432795,-1.049312354278566,79.77523273955458,22.268526659176786,0.3084848562091608,8,-0.2849998474121094,-0.5100002288818359,-0.5524997711181641,-1.3249998092651367,1.5300006866455114,4,0.03547827679177984,1.2500059604701619,28.59000015258789,-1.2399978637695312,28.8700008392334,2.3749687079046815,28.46999931335449,0.03547827679177984 8134,2004-08-23,28.540000915527344,28.71999931335449,28.420000076293945,28.690000534057614,1244100.0,-0.007304315981657594,1.8571739979473647,-0.9374985098824373,58.94737123892641,56.2604402236336,-0.11245887446670721,-0.3256062182763735,-0.2772210282597385,-0.35818450653115264,6.2670715295536334,0.3299999237060547,0.06285774496863183,0.26850080490112305,-0.3406669402639828,0.8776685500662289,-0.03608306768143166,0.5730846774836778,-0.8147270166168212,42.64717432036711,-16.03618588587549,0.30458387258255304,8,-0.07500076293945312,-0.3000011444091797,-0.27500057220458984,-1.1150007247924805,1.6599998474121058,0,0.04695158382108611,2.125002980235081,28.75,1.2500059604701619,28.59000015258789,-1.2399978637695312,28.8700008392334,0.04695158382108611 8135,2004-08-24,28.440000534057614,28.78000068664551,28.420000076293945,28.59000015258789,728000.0,-0.0035038674934072533,-2.78946945741107,1.0000000000000473,56.50686318440767,56.68168573420613,0.0018445753337701376,-0.1971205423119109,-0.16378843230051388,-0.26926783062381787,6.158014009955816,0.36000061035156605,0.13172588257620177,0.1440004348754833,-0.4499481623438015,0.7379490320947681,-0.1529738637341609,0.4409747334851275,-0.6906321070217842,12.499957425212495,-47.11878292207664,0.2969742986096428,8,0.02499961853027699,-0.20000076293944957,-0.15250015258788707,-1.0150003433227504,1.9599990844726598,1,0.046061865026114424,1.8571739979473647,28.540000915527344,2.125002980235081,28.75,1.2500059604701619,28.59000015258789,0.046061865026114424 8136,2004-08-25,28.540000915527344,28.60000038146973,28.35000038146973,28.420000076293945,822200.0,0.00351618774936302,1.083335320156659,-0.8000076294139149,66.2878705778825,58.25772192192621,-0.05538166504308961,-0.2608781905659683,-0.2537533188132173,-0.38451343203196586,5.514266166843853,0.25,0.2352633761402565,0.21250076293945241,-0.3617495187099422,0.786751044588847,-0.07462437788524312,0.49962590376414795,-0.7670198509287154,44.18613935167853,-21.6911670167814,0.2871251408246973,8,-0.05500030517578125,-0.3000011444091797,-0.2375011444091797,-1.100001335144043,1.9199981689453125,2,0.04169581599633232,-2.78946945741107,28.440000534057614,1.8571739979473647,28.540000915527344,2.125002980235081,28.75,0.04169581599633232 8137,2004-08-26,28.57999992370605,28.690000534057614,28.479999542236328,28.5,504900.0,0.0014015068989343682,-2.4999920527695507,0.6666613685130436,60.61944886116185,58.59353028192384,-0.05928818463774732,-0.2747993248629932,-0.2836899030780984,-0.44191523142725586,5.432229676613278,0.2100009918212855,0.2443864320027025,0.2269997596740687,-0.3443920259772817,0.7983915453254191,-0.05869613315160649,0.5126956524997439,-0.7838784742958786,53.4882276751638,-14.859622180048447,0.285695892825675,8,-0.09499931335448863,-0.3649997711181605,-0.2775001525878871,-1.1400003433227504,2.10000038146973,3,0.05178444878191657,1.083335320156659,28.540000915527344,-2.78946945741107,28.440000534057614,1.8571739979473647,28.540000915527344,0.05178444878191657 8138,2004-08-27,28.479999542236328,28.6200008392334,28.46999931335449,28.60000038146973,778800.0,-0.0034989636716820094,-1.1428590891131694,-1.5000119209404348,61.9909068783563,59.23388351144574,0.07177517628307228,-0.18922630745094793,-0.192634864079551,-0.36853841487415906,5.785135351528381,0.1500015258789098,0.26262498640398135,0.1299994468688972,-0.4378775363138203,0.6978764300516147,-0.15393904472246334,0.4139379384602577,-0.661200515710842,30.23234151274735,-39.77655816809539,0.28393849159135887,8,0.1100006103515625,-0.2649993896484375,-0.17749977111816406,-1.0399999618530273,2.3199996948242223,4,0.05828651243306049,-2.4999920527695507,28.57999992370605,1.083335320156659,28.540000915527344,-2.78946945741107,28.440000534057614,0.05828651243306049 8139,2004-08-30,28.61000061035156,28.709999084472656,28.32999992370605,28.3799991607666,1078100.0,0.004564644318987288,-1.303025749212468,-1.9166653421281818,56.701021805665064,58.920241633055475,-0.01075922439536825,-0.3190455944526498,-0.3270313415613657,-0.5235596901885025,5.618838269198758,0.3799991607666051,0.2829230080677334,0.24950046539306214,-0.32991767610000267,0.828918606886127,-0.04020860535347026,0.5392095361395945,-0.7689775582530665,62.22226931716936,-5.071784653180842,0.2897090707465325,8,0.01999950408935902,-0.3950004577636683,-0.3075008392333949,-1.1700010299682582,2.2600002288818395,0,0.058371200302935966,-1.1428590891131694,28.479999542236328,-2.4999920527695507,28.57999992370605,1.083335320156659,28.540000915527344,0.058371200302935966 8140,2004-08-31,29.190000534057614,29.239999771118164,28.46999931335449,28.5,2741200.0,0.020272628847697538,-1.0533293321499224,2.9999834144642765,69.99999205272547,59.744837906211465,-0.5340471824315678,-0.8513337074211726,-0.901231457668576,-1.1229064185580633,6.2254425864886604,0.7700004577636754,0.3002298602946887,0.7715003967285128,0.10560067469756262,1.437400118759463,0.4385505357130377,1.1044502577439879,-1.3271979368975764,94.5055774236952,26.9441829034443,0.33294986101547563,8,-0.40500068664550426,-0.8200006484985316,-0.8875007629394496,-1.6500005722045863,1.6099987030029368,1,0.03460089792404797,-1.303025749212468,28.61000061035156,-1.1428590891131694,28.479999542236328,-2.4999920527695507,28.57999992370605,0.03460089792404797 8141,2004-09-01,29.32999992370605,29.34000015258789,29.1200008392334,29.15999984741211,2101700.0,0.0047961420721829295,1.3157757365858556,0.24637673147039493,70.73169218840864,61.955458463390684,-0.6726723916544657,-0.9394769248635768,-1.0282042060637018,-1.2845089970189179,6.676505859425022,0.2199993133544922,0.33258226061744267,0.8479997634887653,0.09017452879635712,1.6058249981811734,0.4690871461425594,1.2269123808349711,-1.412109439587688,99.0098785529078,32.14284230918582,0.37891261734620435,9,-0.4949998855590785,-0.9099998474121058,-1.037500381469723,-1.7899999618530238,1.4500007629394602,2,0.03648140803298783,-1.0533293321499224,29.190000534057614,-1.303025749212468,28.61000061035156,-1.1428590891131694,28.479999542236328,0.03648140803298783 8142,2004-09-02,29.399999618530273,29.43000030517578,29.20000076293945,29.35000038146973,1657000.0,0.0023866244461747677,3.181786655569492,0.2941130271853009,71.31471681596169,63.677764844832836,-0.6880459431806116,-0.9212443063726283,-1.0953785606239705,-1.368738957032491,7.1383549147577465,0.22999954223633168,0.34535449708806,0.831999492645263,0.06704059919468719,1.5969583860958387,0.4495200459199751,1.2144789393705508,-1.396782554303737,97.27266579622243,31.07673626141853,0.3824794467252874,9,-0.5199995040893555,-0.8599996566772461,-1.1599998474121094,-1.760000228881836,1.399999618530277,3,0.03605440407129401,1.3157757365858556,29.32999992370605,-1.0533293321499224,29.190000534057614,-1.303025749212468,28.61000061035156,0.03605440407129401 8143,2004-09-03,29.25,29.45000076293945,29.18000030517578,29.399999618530273,1149400.0,-0.0051020279073653585,1.1599871827150086,-3.000038147554955,68.06084367144877,64.69037289289088,-0.5136817382536591,-0.7174565300890947,-0.9471397759246472,-1.2183385141797274,7.8936825793098215,0.2700004577636683,0.31098504251825076,0.624499893188478,-0.1648362872845155,1.4138360736614715,0.22983180295198125,1.0191679834249747,-1.1326402764975256,82.14280240393899,15.345175069199541,0.39466809023649707,9,-0.35999965667724965,-0.6999998092651367,-1.010000228881836,-1.5850000381469727,1.7199993133544886,4,0.048888899322248935,3.181786655569492,29.399999618530273,1.3157757365858556,29.32999992370605,-1.0533293321499224,29.190000534057614,0.048888899322248935 8144,2004-09-07,29.3799991607666,29.489999771118164,29.28000068664551,29.399999618530273,1219400.0,0.004444415752704378,1.0999828339277524,0.1333367241839706,67.56756358687572,65.91933960427622,-0.57216590004953,-0.774541981311156,-1.065497415633537,-1.3471768425981878,8.722144618898248,0.23999977111816406,0.34861792338035613,0.6829991340637207,-0.10776596054246212,1.4737642286699035,0.2876165867606275,1.078381681366814,-1.1293753333204286,89.2156312760157,24.352259770970818,0.3953825473030917,9,-0.4699993133544922,-0.8099994659423828,-1.1399993896484375,-1.7149991989135742,1.3900012969970703,1,0.048332202752074505,1.1599871827150086,29.25,3.181786655569492,29.399999618530273,1.3157757365858556,29.32999992370605,0.048332202752074505 8145,2004-09-08,29.040000915527344,29.290000915527344,28.989999771118164,29.20000076293945,1538900.0,-0.011572438902356486,-1.3076821502978373,7.999809269502016,53.35968945611849,64.48287503519133,-0.15433736727417724,-0.40074664877835886,-0.7143446312983777,-1.009100748758847,9.576560848748656,0.3899993896484375,0.3500380722805474,0.30850086212158345,-0.47872018416027373,1.0957219084034406,-0.08510966101934514,0.702111385262512,-0.6406519748405302,10.000228881835938,-49.11822202315774,0.3936105231409292,9,-0.13000106811523438,-0.470001220703125,-0.8000011444091797,-1.3150014877319336,1.7199993133544957,2,0.06301652431173221,1.0999828339277524,29.3799991607666,1.1599871827150086,29.25,3.181786655569492,29.399999618530273,0.06301652431173221 8146,2004-09-09,29.15999984741211,29.28000068664551,29.07999992370605,29.1299991607666,1352700.0,0.00413219449385771,-2.0769546781694617,-0.18750447035262557,62.02533479268607,64.63908458313847,-0.19795807381405695,-0.47168337536855276,-0.8109261320789898,-1.1325789492448735,10.477150793350786,0.23999977111816762,0.36228503524669975,0.3819997787475593,-0.3902177958554347,1.1542173533505533,-0.004109008553939475,0.7681085660490581,-0.6297728070735324,34.00001525878906,-23.75591073872289,0.3861087873014979,9,-0.25,-0.5900001525878906,-0.9800000190734863,-1.4250001907348633,1.75,3,0.056241405974972514,-1.3076821502978373,29.040000915527344,1.0999828339277524,29.3799991607666,1.1599871827150086,29.25,0.056241405974972514 8147,2004-09-10,29.309999465942386,29.36000061035156,28.8799991607666,29.11000061035156,1142000.0,0.0051440198667760395,2.199997456878243,6.666475936169097,61.864421162887176,64.625030614753,-0.26096031396813046,-0.5722645495661958,-0.9365720404902369,-1.2839435474546832,10.987164189731796,0.4800014495849574,0.3980985682740865,0.4819993972778356,-0.29212404066281294,1.2561228352184841,0.0949376783075131,0.8690611162481581,-0.6645996979102584,70.49178277509627,14.879988254734656,0.3870617189703239,9,-0.399999618530277,-0.7399997711181676,-1.1299996376037633,-1.5749998092651403,1.6800003051757777,4,0.05015357377987106,-2.0769546781694617,29.15999984741211,-1.3076821502978373,29.040000915527344,1.0999828339277524,29.3799991607666,0.05015357377987106 8148,2004-09-13,29.34000015258789,29.36000061035156,29.170000076293945,29.270000457763672,1175900.0,0.0010235648990837287,2.4545359966709865,0.3500004768398743,68.34863589355928,65.91920995785236,-0.1744904617336509,-0.5509672634664753,-0.9368549349044599,-1.307803744999788,11.735948133679612,0.19000053405761363,0.4022537050120931,0.4615000724792466,-0.3075942178176767,1.23059436277617,0.07695292733078674,0.8460472176277065,-0.5932483841854399,75.40992320584336,17.408095265341963,0.38454714514846117,9,-0.3600006103515625,-0.755000114440918,-1.1600003242492676,-1.6050004959106445,1.5599994659423828,0,0.04976138639671701,2.199997456878243,29.309999465942386,-2.0769546781694617,29.15999984741211,-1.3076821502978373,29.040000915527344,0.04976138639671701 8149,2004-09-14,29.309999465942386,29.38999938964844,29.21999931335449,29.3700008392334,1390400.0,-0.0010225182852583448,2.400053406576539,-0.8571662125340092,70.61611974190212,65.9876685899831,-0.038836874215551376,-0.4652751235012289,-0.8946032436264275,-1.2727327027210045,12.295910220026284,0.17000007629395242,0.4307247275267514,0.3809993743896527,-0.3602906961801189,1.1222894449594243,0.010354339104765131,0.7516444096745403,-0.47405793721404876,84.31374748959385,19.707081920482153,0.3706450352848859,9,-0.12500000000000355,-0.639999389648441,-1.1299996376037633,-1.4200000762939489,1.75,1,0.0566359562490264,2.4545359966709865,29.34000015258789,2.199997456878243,29.309999465942386,-2.0769546781694617,29.15999984741211,0.0566359562490264 8150,2004-09-15,29.70000076293945,29.86000061035156,29.20000076293945,29.25,9844000.0,0.013306083388034073,-1.4000027743291015,-7.4998410579188795,74.16668653490065,66.36933462848222,-0.38988759843877574,-0.7993880927242607,-1.2643452932615524,-1.660294137893377,13.530361469364854,0.6599998474121094,0.4794400098258862,0.7095005989074679,-0.07432164786435536,1.493322845679291,0.3175894755215545,1.1014117222933812,-0.7855722451243317,83.6735091075762,15.80285618177308,0.39191112338591216,9,-0.33000087738036754,-0.7700004577636683,-1.5200009346008265,-1.5650005340576136,1.4099998474121094,2,0.03602692482619063,2.400053406576539,29.309999465942386,2.4545359966709865,29.34000015258789,2.199997456878243,29.309999465942386,0.03602692482619063 8151,2004-09-16,29.79999923706055,29.81999969482422,29.46999931335449,29.5,2401200.0,0.0033669519041186202,1.058824849375645,0.6666638409697924,74.79676246581715,66.75622858957726,-0.4651175758455608,-0.87078674927875,-1.3515314672647953,-1.7543724023391611,13.948406129020235,0.3500003814697301,0.5456851827104465,0.762999153137212,-0.09733322510514952,1.6233315313795735,0.33283296401603124,1.1931653422583928,-0.7531906262903298,93.87741994499908,23.188326816454236,0.4301661891211807,9,-0.4299993515014684,-0.8699989318847692,-1.582499504089359,-1.5599994659423864,1.5600013732910085,3,0.032214799208027944,-1.4000027743291015,29.70000076293945,2.400053406576539,29.309999465942386,2.4545359966709865,29.34000015258789,0.032214799208027944 8152,2004-09-17,29.8700008392334,29.88999938964844,29.75,29.79999923706055,2883300.0,0.0023490471129203883,1.5454734615316925,0.23333926732193394,78.60086858987198,67.92734246940206,-0.5156660995843652,-0.8853705097270499,-1.3941032533918722,-1.8191043313349056,14.448879934197953,0.13999938964844105,0.5319416364714193,0.7690007209777825,-0.14036311528537482,1.6783645572409398,0.3143188028462056,1.2236826391093594,-0.70934534852179,97.22242090456047,20.531155318727812,0.4546819181315786,9,-0.4850015640258789,-0.9250011444091797,-1.652501106262207,-1.6300010681152344,1.8799991607666016,4,0.0348175085021325,1.058824849375645,29.79999923706055,-1.4000027743291015,29.70000076293945,2.400053406576539,29.309999465942386,0.0348175085021325 8153,2004-09-20,29.770000457763672,29.88999938964844,29.70000076293945,29.75,952000.0,-0.003347853319721983,-2.1666719649044035,0.28571428571430024,74.16668653490065,68.66057835251596,-0.3734151850335614,-0.7431372027440553,-1.2643681078414915,-1.7092527925466143,14.905616453467957,0.18999862670899148,0.5024884708461066,0.6180003166198738,-0.32235992917566136,1.5583605624154089,0.14782019372210797,1.0881804395176395,-0.49264994322216893,82.60881583821195,3.918476580381963,0.4701801228977668,9,-0.38500118255615234,-0.8050003051757812,-1.5525007247924805,-1.5300006866455078,2.229999542236328,0,0.04098082951276316,1.5454734615316925,29.8700008392334,1.058824849375645,29.79999923706055,-1.4000027743291015,29.70000076293945,0.04098082951276316 8154,2004-09-21,29.8799991607666,29.90999984741211,29.670000076293945,29.70000076293945,1184000.0,0.0036949513373032428,1.0,8.999713904253468,67.87564459606644,70.27346225695462,-0.4526289485658559,-0.7880005216643369,-1.3433855589819075,-1.8105767614912978,15.598826100284901,0.23999977111816406,0.4672334205438702,0.6609991073608406,-0.28668253660255516,1.6086807513242363,0.18715828537914447,1.1348399293425366,-0.5046248262079871,95.77454572807086,18.29635731801615,0.4738408219816973,9,-0.4849996566772461,-0.904998779296875,-1.7399992942810059,-1.6399993896484375,2.190000534057617,1,0.03413656246359498,-2.1666719649044035,29.770000457763672,1.5454734615316925,29.8700008392334,1.058824849375645,29.79999923706055,0.03413656246359498 8155,2004-09-22,29.75,29.85000038146973,29.60000038146973,29.70000076293945,1505300.0,-0.00435070831385076,-1.0000000000000568,0.27777601169852334,60.93752328310981,70.15259431144614,-0.23615978943999494,-0.5848110111768534,-1.1803755638411353,-1.6657048590075156,16.06597771812882,0.27999877929687145,0.447981486511857,0.46549997329712056,-0.4354110427012863,1.3664109892955274,0.015044465297918919,0.9159554812963222,-0.27839307312775574,63.63644245232747,-10.65885340104903,0.45045550799920336,9,-0.35500049591064453,-0.6700000762939453,-1.6050000190734863,-1.510000228881836,2.1499996185302734,2,0.044033595493861766,1.0,29.8799991607666,-2.1666719649044035,29.770000457763672,1.5454734615316925,29.8700008392334,0.044033595493861766 8156,2004-09-23,29.729999542236328,29.79999923706055,29.6200008392334,29.75,1610000.0,-0.0006722842945772189,1.9999999999998817,-0.4000152590218683,58.823541411460674,69.81471878350986,-0.14170359857179804,-0.49654592222517024,-1.13368600079162,-1.6271245333045066,16.791879153780297,0.179998397827152,0.42166726737669435,0.3859995841979966,-0.46360455696925484,1.235603725365248,-0.03880248638562733,0.8108016547816206,-0.17948188966690992,41.935285395221115,-28.236832845361974,0.42480207058362557,9,-0.18999958038330078,-0.6099996566772461,-1.5674996376037598,-1.489999771118164,2.3100013732910156,3,0.04641779648044442,-1.0000000000000568,29.75,1.0,29.8799991607666,-2.1666719649044035,29.770000457763672,0.04641779648044442 8157,2004-09-24,30.059999465942386,30.239999771118164,29.6299991607666,29.670000076293945,2928100.0,0.011099896696508127,-1.5957405363288097,-19.499523173755662,69.7561102690855,69.97110482523499,-0.39574474682386196,-0.7483512990904266,-1.4409937865958007,-1.9421851819553915,17.70780912134794,0.6100006103515625,0.4780535195008895,0.6419995307922406,-0.1849311918045764,1.4689302533890576,0.22853416949383387,1.0554648920906473,-0.45999908447265625,71.87492549412337,3.084126585322565,0.41346536129840766,9,-0.33999919891357777,-0.774999618530277,-1.7874994277954137,-1.8199996948242223,2.39999961853027,4,0.04324687849319675,1.9999999999998817,29.729999542236328,-1.0000000000000568,29.75,1.0,29.8799991607666,0.04324687849319675 8158,2004-09-27,30.13999938964844,30.20000076293945,29.88999938964844,30.10000038146973,2140100.0,0.002661341487936175,2.874974668304045,0.10256171994209383,69.00002384188078,69.7915386141215,-0.3915014117739979,-0.7353115215828616,-1.509799259712583,-2.0106207556622913,18.708914447754267,0.3100013732910085,0.5088479745426291,0.6389994621276891,-0.12213224310823279,1.400131167363611,0.2584336095097264,1.0195653147456518,-0.5199985504150426,84.37492549412345,17.41724030745185,0.38056585261796166,9,-0.41999912261963246,-0.8549995422363317,-1.824999332427982,-1.899999618530277,1.4300003051757777,0,0.05341740686645502,-1.5957405363288097,30.059999465942386,1.9999999999998817,29.729999542236328,-1.0000000000000568,29.75,0.05341740686645502 8159,2004-09-28,30.28000068664551,30.309999465942386,30.01000022888184,30.07999992370605,1730600.0,0.004645033172932189,1.3077013366197998,5.000143054694756,84.4444161874458,70.93350857551542,-0.42402933682938126,-0.7839808116977132,-1.6364260869068694,-2.1346134366276175,20.348821871453033,0.2999992370605469,0.5377719793783697,0.6955007553100607,-0.01905385490865541,1.4100553655287769,0.33822345020070443,1.052778060419417,-0.6500015258789098,95.77481436906974,20.71960831813344,0.3572773051093575,9,-0.39000129699707387,-0.9600009918212926,-1.927500724792484,-2.0400009155273473,1.9200000762939347,1,0.05680314644487661,2.874974668304045,30.13999938964844,-1.5957405363288097,30.059999465942386,1.9999999999998817,29.729999542236328,0.05680314644487661 8160,2004-09-29,30.20000076293945,30.270000457763672,30.06999969482422,30.20000076293945,1343300.0,-0.002642005346497389,1.857166212533915,0.0,79.54544469345895,71.46113993414228,-0.2968641399638159,-0.6581797554596527,-1.5466069647244218,-2.0339577623351097,20.668966661592226,0.21000099182129262,0.5525496958964027,0.5650008201599093,-0.17448703366917329,1.3044886739889918,0.195256893245368,0.9347447470744505,-0.43400154113768963,84.05812725634169,3.6523402577278574,0.3697439269145415,9,-0.24500083923339133,-0.8800010681152308,-1.8475008010864222,-1.9600009918212855,2.739997863769535,2,0.061920492868979604,1.3077013366197998,30.28000068664551,2.874974668304045,30.13999938964844,-1.5957405363288097,30.059999465942386,0.061920492868979604 8161,2004-09-30,30.399999618530273,30.399999618530273,29.959999084472656,30.1299991607666,2295000.0,0.006622478494644923,2.2592576894276553,100.0,80.11047860715166,71.62887438050669,-0.4501394579631359,-0.8157296614629139,-1.7107264994166584,-2.1996334706659724,20.889681229778624,0.4400005340576172,0.5753432891002959,0.7114996910095215,-0.08750697956816822,1.5105063615872112,0.31199635572067663,1.1110030262983663,-0.5252003479003875,100.0,17.582545128144233,0.3995033352888445,9,-0.39999961853027344,-1.0349998474121094,-2.047499656677246,-2.1599998474121094,2.3000011444091726,3,0.0493421058823198,1.857166212533915,30.20000076293945,1.3077013366197998,30.28000068664551,2.874974668304045,30.13999938964844,0.0493421058823198 8162,2004-10-01,30.459999084472656,30.989999771118164,30.31999969482422,30.46999931335449,1484100.0,0.0019736666676077874,-3.6207059844912295,-0.03703782195282596,80.43475105992587,72.32532599439838,-0.46672784108613286,-0.8350587981885056,-1.7298635005541243,-2.2150321446865178,21.302057883060495,0.6700000762939453,0.5564609747536835,0.7184991836547852,-0.1384542893475782,1.5754526566571485,0.2900224471536035,1.1469759201559668,-0.5,51.81813610488317,-30.185081597741338,0.4284767365011824,10,-0.16499900817871094,-0.7999992370605469,-2.097498893737793,-2.219999313354492,2.44000244140625,4,0.05187136830414785,2.2592576894276553,30.399999618530273,1.857166212533915,30.20000076293945,1.3077013366197998,30.28000068664551,0.05187136830414785 8163,2004-10-04,30.68000030517578,30.81999969482422,30.479999542236328,30.5,2405700.0,0.00722262729204326,-2.0908933277847135,-17.999618539010783,83.74385162148042,74.08846010833327,-0.6080094216152645,-0.9933653468631043,-1.9094719051283242,-2.393171293659485,21.736719883101568,0.3600006103515625,0.5337418622164414,0.8670003890991218,-0.053550907229368505,1.7875516854276121,0.40672474093487665,1.327276037263367,-0.720001220703125,69.90298453567203,-11.320191764421537,0.46027564816424554,10,-0.38500022888183594,-1.0200004577636719,-2.3299999237060547,-2.440000534057617,2.1500015258789134,0,0.0580182125681592,-3.6207059844912295,30.459999084472656,2.2592576894276553,30.399999618530273,1.857166212533915,30.20000076293945,0.0580182125681592 8164,2004-10-05,30.79999923706055,30.85000038146973,30.649999618530273,30.729999542236328,1319400.0,0.003911308040779993,1.3529226971838322,0.38888653414150237,81.24998645347674,76.34540046059625,-0.652387871360073,-1.055650610029204,-1.977824170400872,-2.4713030693967717,22.118878711675464,0.20000076293945668,0.4999960026338286,0.9159993171691916,-0.07989517822120362,1.9118938125595868,0.418052069473994,1.4139465648643892,-0.6340000152587919,81.55335850538073,0.6136895992354567,0.4979472476951983,10,-0.4949989318847692,-1.139999389648441,-2.39749908447266,-2.5599994659423864,1.830001831054684,1,0.025000015481726257,-2.0908933277847135,30.68000030517578,-3.6207059844912295,30.459999084472656,2.2592576894276553,30.399999618530273,0.025000015481726257 8165,2004-10-06,30.8700008392334,30.95000076293945,30.5,30.649999618530273,1782800.0,0.0022727793476247093,1.3684184108819208,3.142888283378587,80.92487588462836,78.80110429094823,-0.6110704164282268,-1.0345664753565558,-1.9959127717916871,-2.498924766165853,23.364942327872324,0.4500007629394496,0.49243071951586614,0.8945009231567376,-0.11111449729563105,1.9001163436091062,0.39169321293055503,1.39730863338292,-0.5392015075683574,88.34962603029165,8.672794216642842,0.5028077102261838,10,-0.5600013732910156,-1.1400012969970703,-2.447500705718994,-2.6300010681152344,2.1700000762939453,2,0.04308389658401701,1.3529226971838322,30.79999923706055,-2.0908933277847135,30.68000030517578,-3.6207059844912295,30.459999084472656,0.04308389658401701 8166,2004-10-07,30.79999923706055,30.979999542236328,30.739999771118164,30.8700008392334,1331900.0,-0.0022676255351402608,-1.526306279174823,-0.3181873352753341,76.87854388937822,79.5924858043141,-0.4172008515593859,-0.8805466642126412,-1.8724517135928274,-2.3951423097944833,24.69830376785926,0.23999977111816406,0.5080762902796252,0.7424993515014684,-0.2505051424941733,1.7355038454971101,0.24599710450364753,1.2390015984992893,-0.3373598175048862,71.64171456388674,-5.575476909787966,0.49650224699782064,10,-0.35999965667724965,-0.8649997711181676,-2.2224993705749547,-2.4299993515014684,2.869998931884755,3,0.06948050138499506,1.3684184108819208,30.8700008392334,1.3529226971838322,30.79999923706055,-2.0908933277847135,30.68000030517578,0.06948050138499506 8167,2004-10-08,30.78000068664551,30.90999984741211,30.76000022888184,30.82999992370605,963100.0,-0.000649303600987583,-2.3333192048490803,0.7142584670716766,80.60607461780762,80.8820470016393,-0.3177437150715008,-0.7850211020835793,-1.803281936335953,-2.329799584897657,26.79962944034539,0.14999961853026988,0.5551781181459567,0.6490007400512745,-0.32853434425692996,1.626535824359479,0.1602331978971705,1.1377682822053785,-0.28000068664551137,60.00022888183665,-15.851916296430886,0.48876754215410234,10,-0.3050012588501012,-0.8450012207031286,-2.1525006294250524,-2.360000610351566,2.909997940063473,4,0.06237816872846791,-1.526306279174823,30.79999923706055,1.3684184108819208,30.8700008392334,1.3529226971838322,30.79999923706055,0.06237816872846791 8168,2004-10-11,30.79999923706055,30.8700008392334,30.63999938964844,30.78000068664551,1061900.0,0.0006497254700750243,1.8749865891020896,-0.3999771114672118,79.48719202727989,80.33124431717641,-0.2618076667126168,-0.7273221407341026,-1.788014933096239,-2.30483534761672,28.80473178790356,0.23000144958495738,0.6171992456953888,0.5959993362426808,-0.350382138550124,1.5423808110354855,0.1228085988462766,1.069190073639085,-0.20199928283691904,62.49990065883138,-10.384728040965157,0.47319073739640244,10,-0.32499980926514027,-0.8649997711181676,-2.0899991989135778,-2.33499908447266,3.049999237060536,0,0.0681818941830199,-2.3333192048490803,30.78000068664551,-1.526306279174823,30.79999923706055,1.3684184108819208,30.8700008392334,0.0681818941830199 8169,2004-10-12,30.96999931335449,31.0,30.5,30.65999984741211,1632800.0,0.0055194831332783245,1.7026965724507312,15.501096804959289,88.12496945262664,81.28452484597283,-0.36167212804266313,-0.8080097940454927,-1.9155335899081258,-2.4306630140387675,30.59375510534832,0.5,0.6352808587778043,0.6829994201660128,-0.22358681435693484,1.5895856546889604,0.22970630290453897,1.1362925374274866,0.020000457763675428,93.99986267089773,19.121476683517244,0.4532931172614738,10,-0.4899997711181605,-1.0299997329711879,-2.24999904632568,-2.494998931884762,2.9499988555908168,1,0.06005820338840495,1.8749865891020896,30.79999923706055,-2.3333192048490803,30.78000068664551,-1.526306279174823,30.79999923706055,0.06005820338840495 8170,2004-10-13,30.770000457763672,31.21999931335449,30.63999938964844,30.96999931335449,1505900.0,-0.006457825638522929,-1.521733361528869,-0.6451587101378791,79.21352889742315,81.1848637671141,-0.08081438840785538,-0.5520426169837336,-1.6625734477946246,-2.1884836558147853,31.38362630215371,0.5799999237060476,0.6500097410219681,0.4295005798339844,-0.45730266210588866,1.3163038217738574,-0.013901041135952141,0.8729022008039209,-0.2700004577636719,37.50009934116955,-39.82917104671865,0.4434016209699369,10,-9.5367431640625e-07,-0.720001220703125,-2.030000686645508,-2.27500057220459,2.470001220703132,2,0.06044850772442101,1.7026965724507312,30.96999931335449,1.8749865891020896,30.79999923706055,-2.3333192048490803,30.78000068664551,0.06044850772442101 8171,2004-10-14,30.76000022888184,30.899999618530273,30.43000030517578,30.6200008392334,2419900.0,-0.00032499930884166695,1.2381017257039055,-0.7000009536798036,73.97264390039987,80.46685186050009,-0.016067458304526383,-0.491640582768067,-1.5996032872038235,-2.1344958349827365,31.899315400367623,0.4699993133544922,0.6271567756155534,0.37150030136108825,-0.495831294129939,1.2388318968521155,-0.06216549638442359,0.8051660991066001,0.45999908447264914,41.772194685010064,-34.74968690500697,0.43366579774551306,10,0.06499958038329723,-0.7100009918212926,-2.0200004577636754,-2.2650003433227575,2.589998245239247,3,0.07412225844214126,-1.521733361528869,30.770000457763672,1.7026965724507312,30.96999931335449,1.8749865891020896,30.79999923706055,0.07412225844214126 8172,2004-10-15,30.90999984741211,31.0,30.76000022888184,30.90999984741211,1787400.0,0.0048764505011098525,1.6666596024244085,0.0,75.16343372893195,79.51347209466137,-0.10674723092470018,-0.5899797529554007,-1.6815474571453066,-2.24749194456723,32.358239232800315,0.2399997711181605,0.6291101566767168,0.46949996948242045,-0.3916248058265772,1.3306247447914181,0.038937581827923395,0.9000623571369175,0.30999946594237926,60.75951200786146,-14.158919677804974,0.4305623876544981,10,-0.08500003814697266,-0.8600006103515625,-2.1700000762939453,-2.4149999618530273,3.0699996948242188,4,0.08929143756577118,1.2381017257039055,30.76000022888184,-1.521733361528869,30.770000457763672,1.7026965724507312,30.96999931335449,0.08929143756577118 8173,2004-10-18,30.989999771118164,31.059999465942386,30.79999923706055,30.93000030517578,1226600.0,0.002588156716304635,1.600017166235829,100.0,74.14967133859786,78.72454819300818,-0.15438452046107898,-0.6049080095995834,-1.704699099557324,-2.306253346032289,33.096179308791,0.26000022888183594,0.6181264512477753,0.48849992752075266,-0.3450411765121828,1.3220410315536881,0.07172937550428315,0.9052704795372222,0.21419956207274993,70.88609734250502,-1.3365516249824623,0.41677055201646773,10,-0.16499996185302734,-0.7950000762939453,-2.25,-2.494999885559082,3.1400012969970703,0,0.0871248427083613,1.6666596024244085,30.90999984741211,1.2381017257039055,30.76000022888184,-1.521733361528869,30.770000457763672,0.0871248427083613 8174,2004-10-19,30.899999618530273,31.149999618530273,30.81999969482422,31.0,1609500.0,-0.002904167578335004,-1.538458716942376,-1.6666878596178911,73.64864777787126,77.91607840336849,-0.05443163411536389,-0.4580588142861117,-1.5528887110330913,-2.190851587421541,34.07434372313972,0.3299999237060547,0.6008179654879129,0.3474997520446763,-0.44996664291859645,1.144966147007949,-0.05123344543696007,0.7462329495263127,0.28871573410033946,59.49365866142614,-10.767904445450114,0.3987331974816358,10,-0.07499980926513672,-0.6899995803833043,-2.117499828338623,-2.4049997329711914,3.250001907348633,1,0.09546921980613043,1.600017166235829,30.989999771118164,1.6666596024244085,30.90999984741211,1.2381017257039055,30.76000022888184,0.09546921980613043 8175,2004-10-20,31.059999465942386,31.15999984741211,30.61000061035156,30.95000076293945,1805400.0,0.0051779886533125374,2.548388287628692,-1.099982833927859,72.91668322352864,77.47587166271853,-0.20634530015753327,-0.5427097588801253,-1.6608398732773644,-2.3335225004230153,35.083680611032634,0.5499992370605504,0.5562638580085064,0.4419996261596708,-0.29048281054813785,1.1744820628674795,0.07575840780576826,0.8082408445135734,0.11354158573913153,86.30130901680084,18.98348036247981,0.3662412183539043,10,-0.23499965667724965,-0.8499994277954173,-2.1324996948242223,-2.5649995803833043,2.9499988555908097,2,0.0920798052858609,-1.538458716942376,30.899999618530273,1.600017166235829,30.989999771118164,1.6666596024244085,30.90999984741211,0.0920798052858609 8176,2004-10-21,31.11000061035156,31.270000457763672,30.8700008392334,31.10000038146973,1205600.0,0.0016098243808406743,1.4242406727740369,0.0909122435885616,72.72732122945293,76.60045461956803,-0.23216271998590088,-0.5101809954980716,-1.6532696061284327,-2.3660473797249857,36.24857571912775,0.39999961853027344,0.520319923103326,0.42300071716308096,-0.2105888981166011,1.056590332442763,0.10620590952323994,0.739795524802922,-0.6800003051757777,75.75759327225923,6.211510428719194,0.3167948076398409,10,-0.2600002288818324,-0.7400007247924769,-1.9600005149841273,-2.4300003051757777,2.7399978637695277,3,0.06846676394491968,2.548388287628692,31.059999465942386,-1.538458716942376,30.899999618530273,1.600017166235829,30.989999771118164,0.06846676394491968 8177,2004-10-22,31.36000061035156,31.60000038146973,31.21999931335449,31.25,3497700.0,0.008036001128100656,-3.4705486368225156,10.999809269509655,73.28769628720013,75.91162175955915,-0.437215511471571,-0.6933425705189187,-1.8441852061653066,-2.5910320958913253,36.58084989433588,0.48999977111817117,0.48672225674745206,0.608000659942622,-0.021472023895256598,1.2374733437805006,0.2932643180236809,0.922737001861563,-0.9132003021240216,75.75759327225909,5.998200083162047,0.31473634191893995,10,-0.34500026702880504,-0.7600002288818288,-2.2100005149841273,-2.6800003051757777,1.899997711181637,4,0.06345656329842853,1.4242406727740369,31.11000061035156,2.548388287628692,31.059999465942386,-1.538458716942376,30.899999618530273,0.06345656329842853 8178,2004-10-25,31.75,31.84000015258789,31.36000061035156,31.520000457763672,2234000.0,0.012436204785012173,1.3414620530522414,2.090893327784781,77.45667671424411,74.72625589973887,-0.7579972424110544,-1.0082329602063247,-2.1699949497138533,-2.9592425974645593,37.096185062024404,0.4799995422363317,0.4775639969944052,0.9175000190734863,0.21054589297865434,1.6244541451683183,0.5640229560260721,1.2709770821209005,-1.2570716888427746,92.68291170058029,23.40680181534286,0.353477063047416,10,-0.6149997711181641,-1.0299997329711914,-2.585000514984131,-3.0550003051757812,0.9599990844726562,0,0.0702362060546875,-3.4705486368225156,31.36000061035156,1.4242406727740369,31.11000061035156,2.548388287628692,31.059999465942386,0.0702362060546875 8179,2004-10-26,32.0,32.110000610351555,31.81999969482422,31.940000534057614,2100200.0,0.007874015748031482,1.0714300311306324,0.2608677624268312,79.58116176630693,74.76710399628152,-0.9460097231560383,-1.1834437486353657,-2.3506096705522097,-3.180190258346375,37.546058288999745,0.3600006103515554,0.4740183406882714,1.0815000534057617,0.2500326643727355,1.912967442438788,0.6657663588892504,1.497233747922273,-1.4262473783569334,92.66662597656295,24.737284543158864,0.4157336945165126,10,-0.7299995422363317,-1.1449995040893555,-2.825000286102295,-3.3050003051757812,0.15000152587890625,1,0.06656253337860107,1.3414620530522414,31.75,-3.4705486368225156,31.36000061035156,1.4242406727740369,31.11000061035156,0.06656253337860107 8180,2004-10-27,32.06999969482422,32.130001068115234,31.899999618530273,32.049999237060554,1590900.0,0.002187490463256836,2.285659791286341,0.3333439298088074,83.24615433777939,75.79749404487924,-0.9076622798092053,-1.1659431872467465,-2.354460558542449,-3.218040557939748,38.03168275387273,0.23000144958496094,0.4802818932590185,1.0579998016357415,0.14970801182027316,1.9662915914512098,0.6038539067280055,1.5121456965434774,-1.3733472340844735,95.23798711177514,26.63074564049583,0.45414589490773427,10,-0.6999988555908203,-1.2049989700317383,-2.8849997520446777,-3.364999771118164,0.220001220703125,2,0.06485818056900006,1.0714300311306324,32.0,1.3414620530522414,31.75,-3.4705486368225156,31.36000061035156,0.06485818056900006 8181,2004-10-28,31.899999618530273,32.080001831054695,31.5,32.02000045776367,2697400.0,-0.005300906701329988,3.8332763786346087,-5.9999046347532285,77.18447231193164,76.02205388743475,-0.6246344257924719,-0.9252426654877546,-2.131818463683878,-3.0243771407745896,37.69871223317251,0.5800018310546946,0.45432535020422193,0.8129997253417969,-0.12958580721659985,1.7555852579001971,0.3417069590625985,1.2842924916209952,-1.0600122970529782,74.72516416790515,4.821442694326862,0.4712927662791993,10,-0.529998779296875,-1.024998664855957,-2.6624999046325684,-3.1949996948242188,0.43000221252442117,3,0.0661441607597153,2.285659791286341,32.06999969482422,1.0714300311306324,32.0,1.3414620530522414,31.75,0.0661441607597153 8182,2004-10-29,32.040000915527344,32.139999389648445,31.70000076293945,31.899999618530273,2113400.0,0.004388755444239667,1.5882405740026584,-1.1666693157434633,78.44040148808185,76.49880168182187,-0.6565294596691977,-0.9916472718786125,-2.207438910383683,-3.1375850453443093,36.31122434883092,0.43999862670899503,0.46146526370296925,0.8740009307861314,-0.11120342466900013,1.859205286241263,0.38139875305856563,1.3666031085136972,-1.0710122193862546,87.17966274110806,15.664443649321413,0.492602177727565,10,-0.6650009155273438,-1.1550016403198207,-2.710000991821289,-3.335000991821289,-0.1400012969970703,4,0.056491807330647514,3.8332763786346087,31.899999618530273,2.285659791286341,32.06999969482422,1.0714300311306324,32.0,0.056491807330647514 8183,2004-11-01,32.459999084472656,32.549999237060554,31.940000534057614,32.189998626708984,2909400.0,0.013108556708616437,1.7111007502224853,1.928556831650795,80.65845171853816,77.27766878634043,-0.9455101224338733,-1.3401659767201402,-2.562006482403625,-3.526319145082276,35.114147580199514,0.6099987030029403,0.5073715251055049,1.2049991607666009,0.09141798622535191,2.31858033530785,0.6482085734959782,1.7617897480372235,-1.350489105110686,91.4285506682985,21.817399426060945,0.5567905872706241,11,-0.8799991607666016,-1.239999771118157,-2.9574990272521973,-3.589999198913574,-0.7099990844726562,0,0.024645694997669443,1.5882405740026584,32.040000915527344,3.8332763786346087,31.899999618530273,2.285659791286341,32.06999969482422,0.024645694997669443 8184,2004-11-02,31.56999969482422,32.310001373291016,31.56999969482422,32.299999237060554,2889400.0,-0.02741834302990387,-1.027403130143946,-2.7036974243773133,62.82050498295004,76.15587120405392,0.05534339876723848,-0.4105725871268717,-1.6087993954116548,-2.610871610649962,33.38219243335495,0.8899993896484375,0.5227690099601716,0.27649974822998047,-0.8240124386605316,1.377011935120489,-0.2737563452152756,0.8267558416752365,-0.2588212193844477,6.666642446348924,-64.2383780775308,0.5502560934452547,11,0.14000034332275746,-0.31500053405761363,-2.0674996376037598,-2.6999998092651367,0.23999977111816762,1,0.03611021224796951,1.7111007502224853,32.459999084472656,1.5882405740026584,32.040000915527344,3.8332763786346087,31.899999618530273,0.03611021224796951 8185,2004-11-03,32.200000762939446,32.34999847412109,31.84000015258789,31.95000076293945,2543000.0,0.019955688128134863,-1.1701999870138657,-0.34246596817599056,69.25134521635394,75.76965164704292,-0.44247341641967,-0.9863976503711278,-2.163745088527225,-3.2052755756561027,32.3090874195573,0.7799987792968679,0.5566642192040341,0.8400008201599043,-0.31227846299522355,1.9922801033150321,0.26386117858234215,1.4161404617374664,-0.715387380872766,66.66678776825404,-7.596034321180127,0.5761396415775631,11,-0.3150014877319265,-0.9450016021728409,-2.595001220703118,-3.2950010299682546,-0.5500011444091726,2,-0.0015527713004928057,-1.027403130143946,31.56999969482422,1.7111007502224853,32.459999084472656,1.5882405740026584,32.040000915527344,-0.0015527713004928057 8186,2004-11-04,32.939998626708984,32.990001678466804,32.040000915527344,32.200000762939446,3632000.0,0.022981299572552683,1.261895895586758,2.9599914550781956,73.44110518790256,75.78669708045429,-1.0008357921275177,-1.6420400967408604,-2.8217650626325437,-3.9074069622348375,31.497276184466994,0.9500007629394602,0.6245562009674828,1.472998714447023,0.1542580051837703,2.791739423710279,0.8136283598153966,2.132369069078649,-1.3699989318847656,96.47866324597999,19.660608700877646,0.6593703546316273,11,-0.7649974822998047,-1.4649982452392543,-3.3024988174438477,-4.034998893737793,-0.9599990844726562,3,-0.01973277893990555,-1.1701999870138657,32.200000762939446,-1.027403130143946,31.56999969482422,1.7111007502224853,32.459999084472656,-0.01973277893990555 8187,2004-11-05,32.700000762939446,32.860000610351555,32.490001678466804,32.84999847412109,2627300.0,-0.007285909950674352,3.3528778189160224,-0.2027001948594209,69.0423444521804,74.85177127355831,-0.6154954908125134,-1.318421596697192,-2.5021773837152708,-3.6308731194725397,30.641593661482414,0.4499969482421804,0.6875430353891439,1.1370008468627866,-0.24899066020462612,2.5229923539301957,0.444005093329082,1.8299966003964911,-0.9028007507324141,79.57742884390568,1.9260309972045917,0.6929957535337053,11,-0.4549999237060476,-1.0450000762939347,-3.017500877380364,-3.7500009536743093,-0.5600013732910014,4,-0.01131495178141062,1.261895895586758,32.939998626708984,-1.1701999870138657,32.200000762939446,-1.027403130143946,31.56999969482422,-0.01131495178141062 8188,2004-11-08,32.900001525878906,32.950000762939446,32.56999969482422,32.56999969482422,1373700.0,0.006116231139851491,-1.303023997780509,-2.2000457770656903,71.73916739194337,73.9804385652957,-0.7098631810937732,-1.4261481725000635,-2.6153995311847495,-3.8017455830219475,30.38827007061319,0.38000106811522727,0.7626814678874041,1.2320014953613274,-0.22687492606225845,2.6908779167849097,0.5025632846495327,1.9614397060731186,-0.9119532470703113,93.66196993915251,13.14723974178095,0.7294382107117917,11,-0.6550006866455078,-1.1900005340576136,-2.922501564025879,-3.655001640319824,-0.40000152587890625,0,-0.03039519334253038,3.3528778189160224,32.700000762939446,1.261895895586758,32.939998626708984,-1.1701999870138657,32.200000762939446,-0.03039519334253038 8189,2004-11-09,32.830001831054695,33.02000045776367,32.810001373291016,32.970001220703125,1334900.0,-0.002127650199929332,-1.3333192048488958,-0.42423822074256873,69.62310168967542,72.4667660488397,-0.5696511460944791,-1.2750283811143603,-2.4618364005718334,-3.7011322268614677,30.818306255223014,0.20999908447265625,0.8258073570458428,1.0690016746521067,-0.43884340162001223,2.5768467509242257,0.31507913651604724,1.8229242127881662,-0.6816410083007867,83.89842562958712,3.9456451188295745,0.7539225381360602,11,-0.5700016021728587,-1.105001449584968,-2.8525018692016673,-3.5850019454956126,0.10999679565428977,1,-0.03289679472491214,-1.303023997780509,32.900001525878906,3.3528778189160224,32.700000762939446,1.261895895586758,32.939998626708984,-0.03289679472491214 8190,2004-11-10,32.630001068115234,32.889999389648445,32.630001068115234,32.700000762939446,1321300.0,-0.006092011933739094,-6.42855585831083,0.49999999999997463,66.3090316718375,71.25838375549591,-0.31498438721709476,-0.9787155593859822,-2.197571322935829,-3.469613605224051,30.53447171512697,0.25999832153321023,0.8453917790551984,0.7760008811950669,-0.7036638564369753,2.255665618827109,0.03616851237904939,1.515833250011088,-0.3247451110595705,60.20412532454136,-19.441600443035533,0.7398323688160209,11,-0.33500099182128906,-0.9050006866455078,-2.647500991821289,-3.3850011825561523,0.15999984741210938,2,-0.025130296516420292,-1.3333192048488958,32.830001831054695,-1.303023997780509,32.900001525878906,3.3528778189160224,32.700000762939446,-0.025130296516420292 8191,2004-11-11,33.040000915527344,33.080001831054695,32.639999389648445,32.65999984741211,1378800.0,0.012565119031293648,-1.095239825251431,-5.428610354223984,67.42740395383419,70.03471736280173,-0.6104662196598909,-1.2744891339138356,-2.5417309199253424,-3.8426770727994963,31.252803071906467,0.45000076293946023,0.8494595517851984,1.0720006942749016,-0.40409147290340286,2.548092861453206,0.33395461068575116,1.810046777864052,-0.6060909483442387,93.22018556234322,12.542206936331112,0.7380460835891517,11,-0.7150001525878906,-1.2849998474121058,-3.0200014114379883,-3.7950010299682617,0.0,3,-0.04207025600728209,-6.42855585831083,32.630001068115234,-1.3333192048488958,32.830001831054695,-1.303023997780509,32.900001525878906,-0.04207025600728209 8192,2004-11-12,33.669998168945305,33.81999969482422,32.880001068115234,33.06999969482422,2396500.0,0.019067712952813176,1.0888822955961515,1.5789389148220463,68.97233737948058,68.73626021401755,-1.1006814229423796,-1.7782860318739608,-3.0994664610964335,-4.4372880658065945,32.107496603532994,0.9399986267089844,0.8595718409648221,1.563998031616201,-0.008534695492706135,3.136530758725108,0.7777316680617474,2.3502643951706546,-1.1068698289878824,87.99987792968693,8.47525303494561,0.7862663635544542,11,-0.9749984741210866,-1.5449981689453054,-3.4824986457824636,-4.424998283386223,0.040000915527350855,4,-0.050193012135881454,-1.095239825251431,33.040000915527344,-6.42855585831083,32.630001068115234,-1.3333192048488958,32.830001831054695,-0.050193012135881454 8193,2004-11-15,33.689998626708984,33.84000015258789,33.529998779296875,33.529998779296875,1501900.0,0.0005940142218994193,-2.8750208616455666,0.2666670905229995,67.49483080257215,69.25562974953112,-1.0368990399308657,-1.671327813359774,-3.040647243711387,-4.422863758989912,32.8690781328744,0.3100013732910156,0.8992596949577774,1.4489985466003432,-0.1826087204284903,3.0806058136291767,0.63319491308593,2.26480218011476,-1.0499992370605398,87.6031702995643,9.338532792763402,0.8158036335144164,11,-0.8499984741210938,-1.5549983978271484,-3.484999179840088,-4.444998741149902,-0.15999984741210938,0,-0.046007696653086905,1.0888822955961515,33.669998168945305,-1.095239825251431,33.040000915527344,-6.42855585831083,32.630001068115234,-0.046007696653086905 8194,2004-11-16,33.84999847412109,34.150001525878906,33.549999237060554,33.549999237060554,1862800.0,0.0047491793984597575,-3.0000254313799215,1.8749970197648302,68.08943924661183,69.12652908622644,-0.9381230241097569,-1.6854008289835178,-3.12253401549966,-4.541251105077823,33.57272722153683,0.6000022888183523,0.9333494491136811,1.461498451232906,-0.19288295532511057,3.115879857790926,0.6343077479538977,2.288689154511914,-0.9699989318847528,80.26296306520825,3.9741004060715284,0.8271907032790092,11,-0.7549972534179616,-1.559997558593743,-3.64499902725219,-4.529998779296868,-0.48999786376953125,1,-0.03988178833015854,-2.8750208616455666,33.689998626708984,1.0888822955961515,33.669998168945305,-1.095239825251431,33.040000915527344,-0.03988178833015854 8195,2004-11-17,33.919998168945305,34.029998779296875,33.790000915527344,33.84999847412109,2347900.0,0.0020679379019097333,-1.5263622856685823,0.23333290947701474,70.95436801190303,68.85022495555982,-0.8252690209150444,-1.6128418547823742,-3.101035873121205,-4.567212074471911,35.21358865728559,0.23999786376953125,0.9286676586643381,1.388498210906974,-0.27676534937698705,3.0537617711909313,0.5558664307649934,2.2211299910489544,-0.7859982299804571,84.76801115607846,7.93925708050584,0.8326317801419788,11,-0.5999965667724538,-1.6299972534179616,-3.709998607635491,-4.594998359680169,-0.7399978637695241,2,-0.028891497498179097,-3.0000254313799215,33.84999847412109,-2.8750208616455666,33.689998626708984,1.0888822955961515,33.669998168945305,-0.028891497498179097 8196,2004-11-18,33.240001678466804,33.97999954223633,33.240001678466804,33.84999847412109,2462400.0,-0.020047067428826004,-1.4262352492386532,-8.714277929155111,61.19405959337816,67.9781933045818,-0.1097871146422662,-0.8064355210683232,-2.339425192974076,-3.8414147572836725,36.06657872417256,0.7399978637695241,1.026263536847459,0.6020016670227122,-0.9490052731099397,2.153008607155364,-0.17350180304361373,1.377505137089038,0.9099998474121023,28.346494534772866,-45.22427374980051,0.7755034700663257,11,0.11999893188475852,-0.9500007629394602,-2.830002307891853,-3.805002212524421,0.07999801635741477,3,-0.01353792840603174,-1.5263622856685823,33.919998168945305,-3.0000254313799215,33.84999847412109,-2.8750208616455666,33.689998626708984,-0.01353792840603174 8197,2004-11-19,33.34999847412109,33.669998168945305,33.0,33.25,1949800.0,0.0033091693772548947,-1.23333290947698,-0.16393278593181504,58.81189644544891,66.54182986608241,-0.13173923550602495,-0.8007578532246526,-2.3696825946583857,-3.9051448217561244,35.97731623758335,0.6699981689453054,1.0505198770518689,0.6124985694885154,-0.8458611274157377,2.0708582663927686,-0.11668127896361113,1.341678417940642,0.7818030548095791,30.434609541373863,-39.18867154039408,0.7291798484521258,11,0.04000282287598367,-0.9699974060058523,-2.912498950958245,-3.914999008178704,0.03000259399414773,4,-0.009295279543544699,-1.4262352492386532,33.240001678466804,-1.5263622856685823,33.919998168945305,-3.0000254313799215,33.84999847412109,-0.009295279543544699 8198,2004-11-22,33.97999954223633,33.97999954223633,33.22999954223633,33.25,1674100.0,0.01889058761439255,1.0547958090559926,7.300106813153795,75.15662990267332,67.15666633419329,-0.6620538371168152,-1.3229555755185487,-2.9119467075518912,-4.482510602689086,35.57137117572541,0.75,1.0026137759263065,1.1309996604919448,-0.35027760956658227,2.612276930550472,0.39036102546268125,1.8716382955212083,0.10652992553711016,85.21723842821413,7.315163420407629,0.7406386350292642,11,-0.5899982452392578,-1.5999984741210938,-3.5425000190734863,-4.545000076293945,-0.6499977111816335,0,-0.0079458640788993,-1.23333290947698,33.34999847412109,-1.4262352492386532,33.240001678466804,-1.5263622856685823,33.919998168945305,-0.0079458640788993 8199,2004-11-23,34.130001068115234,34.27000045776367,33.700000762939446,33.830001831054695,1190200.0,0.004414406353727474,-1.0357082036225649,0.41095811668799487,72.38984704001825,67.83231248621337,-0.6797397342167528,-1.3757355675728604,-2.9696921416491264,-4.587252176069402,34.8149151449423,0.5699996948242259,0.9997905865192322,1.1745011329650907,-0.35525180058059647,2.704254066510778,0.4096246661922436,1.9393775997379379,-1.1300010681152344,88.97642998531192,9.254404344429716,0.764876466772844,11,-0.6750011444091797,-1.6900005340576172,-3.6200013160705566,-4.695001602172852,-0.8500022888183594,1,-0.01757990829302647,1.0547958090559926,33.97999954223633,-1.23333290947698,33.34999847412109,-1.4262352492386532,33.240001678466804,-0.01757990829302647 8200,2004-11-24,34.150001525878906,34.459999084472656,34.11999893188477,34.150001525878906,944700.0,0.0005860081200628198,-10.332358550542816,0.0,66.8524431646115,67.76842795407751,-0.5156832477022562,-1.2984920535629954,-2.9078748108446817,-4.559820170708168,34.06924340930755,0.3400001525878835,0.969362585227266,1.0905014991760282,-0.46831635067464816,2.6493193490267046,0.3110925742506936,1.8699104241013629,-1.1246015167236294,78.7672771927991,1.1167346167840435,0.7794089249253378,11,-0.48000144958496094,-1.6150016784667969,-3.6325016021728516,-4.7000017166137695,-1.1300010681152344,2,-0.02313326150011108,-1.0357082036225649,34.130001068115234,1.0547958090559926,33.97999954223633,-1.23333290947698,33.34999847412109,-0.02313326150011108 8201,2004-11-26,34.009998321533196,34.36999893188477,34.0,34.150001525878906,294000.0,-0.004099654409667197,-3.624991059294846,-100.0,68.76788482011895,67.74571100303733,-0.24989520518549568,-1.0459335559453393,-2.6892175047552023,-4.377187883913063,34.724226519559195,0.36999893188477273,0.9596415565916274,0.8449983596801687,-0.6683449769094878,2.358341696269825,0.08832669138534044,1.601670027974997,-0.9272143493652223,69.17801060799992,-7.888870829920094,0.7566716682948283,11,-0.2799987792968679,-1.3449983596801687,-3.4924983978271413,-4.474998474121087,-1.2399978637695241,4,-0.024404529765351568,-10.332358550542816,34.150001525878906,-1.0357082036225649,34.130001068115234,1.0547958090559926,33.97999954223633,-0.024404529765351568 8202,2004-11-29,33.84999847412109,34.110000610351555,33.279998779296875,34.0,1913900.0,-0.004704494422477112,3.4864630801906613,1.0714149478215815,63.76808389245417,67.33162801302421,-0.06892541885176229,-0.7835537815333566,-2.4530577967410316,-4.168350362812653,34.70281609737821,0.8300018310546804,0.9833391401888534,0.5944986343383718,-0.8505133894958945,2.039510658172638,-0.12800737757876135,1.317004646255505,-0.712125897460929,50.406435985943965,-23.546677291398062,0.7225060119171328,11,-0.11999893188475852,-1.0099992752075124,-3.2399983406066823,-4.214998245239251,-1.479999542236314,0,-0.015657276312791013,-3.624991059294846,34.009998321533196,-10.332358550542816,34.150001525878906,-1.0357082036225649,34.130001068115234,-0.015657276312791013 8203,2004-11-30,33.259998321533196,33.990001678466804,33.25,33.68000030517578,1455700.0,-0.01742984281192672,-2.3636544913865922,2.799984741366071,55.41557646647324,65.92342103745328,0.5069789488335701,-0.13760159824033735,-1.7889595811214782,-3.531010503110661,33.89813069106196,0.740001678466804,0.9576417776586226,-0.03550148010254617,-1.4312455867613707,1.3602426265562784,-0.7333735334319584,0.6623705732268661,-0.06924068456054044,0.8263081899399539,-68.8999643819525,0.6978720533294114,11,0.4700012207031321,-0.34999847412108664,-2.452497959136956,-3.4599981307983327,-1.1099967956542898,1,0.0036080202236314918,3.4864630801906613,33.84999847412109,-3.624991059294846,34.009998321533196,-10.332358550542816,34.150001525878906,0.0036080202236314918 8204,2004-12-01,32.709999084472656,33.029998779296875,32.299999237060554,32.34999847412109,2286900.0,-0.016536357931938306,-2.1739173701757095,-0.8571402621229622,50.92590385011052,63.69803613058744,0.9814761250548827,0.5293211300317395,-1.1732717081819857,-2.9367085258953907,34.15618713002291,0.959999084472642,0.8548858036733833,-0.642500686645505,-1.8171417914598962,0.5321404181688862,-1.2298212390527041,-0.05518013423830581,1.75,18.981475758126717,-49.80331304852922,0.5873205524071968,12,0.6700000762939453,0.2700004577636719,-1.782498836517334,-2.789999008178711,-0.7899990081787109,2,0.01895453267916336,-2.3636544913865922,33.259998321533196,3.4864630801906613,33.84999847412109,-3.624991059294846,34.009998321533196,0.01895453267916336 8205,2004-12-02,32.150001525878906,32.919998168945305,31.8799991607666,32.810001373291016,2994300.0,-0.017120072585375845,1.3636517328825242,-1.8333298012121877,40.04473528352538,61.34811120727046,1.412539499034395,1.1440361391816225,-0.5485474742064227,-2.3337777696415927,34.557034180497496,1.0399990081787038,0.7442694324258312,-1.199998283386229,-2.385133075993849,-0.014863490778608934,-1.7925656796900356,-0.6074308870824225,2.266797561645511,10.843469475142005,-52.5845922880833,0.592567396303809,12,1.0199975967407227,0.8299980163574219,-1.087501049041748,-2.0750007629394567,0.4099998474121094,3,0.03514765784718188,-2.1739173701757095,32.709999084472656,-2.3636544913865922,33.259998321533196,3.4864630801906613,33.84999847412109,0.03514765784718188 8206,2004-12-03,32.290000915527344,32.450000762939446,32.150001525878906,32.25,2381600.0,0.004354568678192727,-1.500015894713359,-0.06060746178077046,32.6633324771022,58.44271521078749,1.255656654439683,1.0043366053082394,-0.6202140863234646,-2.432947092320042,33.90088345044079,0.29999923706053977,0.6103040147654966,-1.027499008178708,-2.2929057951040193,0.23790777874660307,-1.6602024016413637,-0.3947956147160525,2.025326174926761,18.38571696162132,-40.20191778570775,0.6327033934626551,12,0.8799982070922852,0.6899986267089844,-1.1725001335144043,-2.2049999237060547,-0.01000213623046875,4,0.02260760364008818,1.3636517328825242,32.150001525878906,-2.1739173701757095,32.709999084472656,-2.3636544913865922,33.259998321533196,0.02260760364008818 8207,2004-12-06,32.330001831054695,32.400001525878906,32.049999237060554,32.150001525878906,1811300.0,0.0012388019322759902,1.1875163912929008,4.499904634751275,33.00002384188065,53.75864787069942,1.1798246669676402,0.9857341400480095,-0.6006470478438253,-2.435622284923351,33.25856699902448,0.35000228881835227,0.4459475252467442,-0.9689981460571246,-2.2823274154570328,0.34433112334277993,-1.6256627807570752,-0.31233351135717413,1.8879121422119098,21.327115323946323,-32.20267076688061,0.6566646346999524,12,0.8399972915649343,0.6849975585937429,-1.2075009346008372,-2.1400012969970774,0.3399963378906108,0,0.01360960723133453,-1.500015894713359,32.290000915527344,1.3636517328825242,32.150001525878906,-2.1739173701757095,32.709999084472656,0.01360960723133453 8208,2004-12-07,31.899999618530273,32.389999389648445,31.88999938964844,32.22999954223633,1602800.0,-0.013300407923620416,-1.8571397431077452,-1.8333298012121515,27.16628199556088,48.73380731020416,1.4346158446277784,1.4092293800882345,-0.11742441364788903,-1.9768027066502043,32.524011239870745,0.5000000000000036,0.36393361293095694,-1.3490002632141085,-2.7956633895581504,0.09766286312993344,-2.072331826386133,-0.625668700042084,2.224397762236329,1.7391708172245248,-46.409320332403716,0.7233315631720217,12,1.2699995040893555,1.114999771118164,-0.7699999809265137,-1.6649999618530273,1.0000019073486328,1,0.01473352097099978,1.1875163912929008,32.330001831054695,-1.500015894713359,32.290000915527344,1.3636517328825242,32.150001525878906,0.01473352097099978 8209,2004-12-08,31.75,32.0,31.60000038146973,31.90999984741211,1523800.0,-0.004702182455298187,1.3529378765609188,0.4848481345548074,25.057483561718357,44.0899229098827,1.3538842319890847,1.5538353560972666,0.08063655691993432,-1.798405728104843,31.77996317138647,0.3999996185302699,0.2829045517839788,-1.4449997901916518,-3.031394812118343,0.14139523173503932,-2.2381973011549974,-0.6518022792283062,2.2846214519666006,11.363626511612273,-30.82454504729194,0.7931975109633462,12,1.2349996566772532,1.2649993896484375,-0.350000381469723,-1.3100004196166992,1.6500015258789062,2,0.012598473256028475,-1.8571397431077452,31.899999618530273,1.1875163912929008,32.330001831054695,-1.500015894713359,32.290000915527344,0.012598473256028475 8210,2004-12-09,31.809999465942386,31.85000038146973,31.57999992370605,31.60000038146973,1190000.0,0.0018897469588152749,-1.160003662109309,-1.3124955296473786,30.83107698679943,39.87472203951386,1.035994583493565,1.5064922329094337,0.07296559424496607,-1.8308076902785828,31.610360350461562,0.270000457763679,0.049623571338621275,-1.34400024414062,-3.0310696900275396,0.34306920174630307,-2.18753496708408,-0.5004655211971603,2.0785447217944046,26.436703490884028,-16.77934321524517,0.8435347229434612,12,1.0350008010864151,1.210000038146969,-0.3274998664855957,-1.3699998855590856,1.7700023651123082,3,0.003458051310856858,1.3529378765609188,31.75,-1.8571397431077452,31.899999618530273,1.1875163912929008,32.330001831054695,0.003458051310856858 8211,2004-12-10,31.649999618530273,31.79999923706055,31.489999771118164,31.60000038146973,1395000.0,-0.005029860109976414,-1.2962884471383018,0.2380926430517542,27.513269428820664,35.84640932133237,0.923097043854689,1.6411604729500056,0.27806608577178693,-1.632204543837954,31.16048562869836,0.3199996948242223,-0.1882072707309348,-1.434500026702878,-3.2509095050774377,0.38190945167168167,-2.3427047658901543,-0.5262952875156017,2.0538610280840572,17.582366910289814,-26.124757837060947,0.9082047391872795,12,1.090001106262207,1.3249998092651367,-0.08000040054321289,-1.2100000381469727,2.1200008392333984,4,0.02875203051275732,-1.160003662109309,31.809999465942386,1.3529378765609188,31.75,-1.8571397431077452,31.899999618530273,0.02875203051275732 8212,2004-12-13,31.979999542236328,32.11999893188477,31.649999618530273,31.649999618530273,1710700.0,0.010426537999477459,-1.8484813455481168,6.600099183642797,21.264395535493264,32.051833662334595,0.3351911461139352,1.2417221163284609,-0.004002946341856273,-1.919533930636721,29.441879367462388,0.4699993133544993,-0.39500404647378673,-1.0200001716613798,-2.878476531518352,0.8384761881955924,-1.9492383515898624,-0.09076199173289723,1.5024750168283845,54.44444208969161,15.327616972358754,0.9292381799284856,12,0.2799997329711914,0.994999885559082,-0.154998779296875,-1.3199987411499023,1.5699996948242259,0,0.00938083931690925,-1.2962884471383018,31.649999618530273,-1.160003662109309,31.809999465942386,1.3529378765609188,31.75,0.00938083931690925 8213,2004-12-14,32.139999389648445,32.330001831054695,32.049999237060554,32.09999847412109,1363900.0,0.005003122254608083,-3.0000544959132127,0.12121492356158398,21.489961011408354,28.781173346923243,-0.00043364417675917366,1.0115067507804625,-0.1203168407969244,-2.0374157213627697,27.452594032161027,0.3500022888183665,-0.6132185631846099,-0.7825003623962346,-2.6490798674906415,1.084079142698176,-1.715790114943438,0.15078939015096893,1.1432276906216146,77.38071720674039,42.72962314019256,0.9332897525472051,12,0.06499958038329368,0.8350000381469656,-0.18999862670899148,-1.4799985885620188,1.8600006103515554,1,0.016490317030546153,-1.8484813455481168,31.979999542236328,-1.2962884471383018,31.649999618530273,-1.160003662109309,31.809999465942386,0.016490317030546153 8214,2004-12-15,32.5,32.650001525878906,32.11999893188477,32.200000762939446,1553600.0,0.011201014847172175,-1.304344581090871,7.499809269499707,28.459520404138715,27.49392724921361,-0.43958201362340077,0.5746442646261585,-0.43541606602987315,-2.3483064856052636,24.792251299008107,0.5300025939941335,-0.8071472776673971,-0.3549998283386202,-2.177473153477358,1.467473496800121,-1.2662364909079926,0.5562368342307487,0.6039043493548704,87.06885353722201,55.60231577650559,0.9112366625693699,12,-0.42999935150146484,0.47499942779541016,-0.5224990844726562,-1.8399991989135742,1.9000015258789062,2,0.012307739257812589,-3.0000544959132127,32.139999389648445,-1.8484813455481168,31.979999542236328,-1.2962884471383018,31.649999618530273,0.012307739257812589 8215,2004-12-16,32.939998626708984,33.169998168945305,32.560001373291016,32.59999847412109,4064400.0,0.01353841928335342,-1.9047856928763773,1.1333367241839674,37.045999922413024,27.98089029869259,-0.8445480887077608,0.06056742699632878,-0.8267314219706208,-2.7369364985076885,22.029120124159423,0.6699981689453054,-0.9280743190238141,0.1339987754821763,-1.619294440100603,1.8872919910649557,-0.7426478323092169,1.010645383273566,-1.4499988555908203,86.3095380011198,57.150686151163086,0.87664660779139,12,-0.6099996566772461,0.03500080108642578,-0.9474983215332031,-2.264998435974121,1.2900009155273438,3,0.013964873052451532,-1.304344581090871,32.5,-3.0000544959132127,32.139999389648445,-1.8484813455481168,31.979999542236328,0.013964873052451532 8216,2004-12-17,32.790000915527344,33.02000045776367,32.700000762939446,32.75,3040700.0,-0.004553664767308674,-3.571444141689011,0.11764969875124573,37.13593671298641,28.440436173259897,-0.6885780016777332,0.18458754193672178,-0.6265329768200658,-2.53528219801224,20.798890359057808,0.31999969482422586,-0.9974568954685452,0.0065011024475083445,-1.7348504337331718,1.7478526386281885,-0.8641746656428353,0.8771768705378484,-1.2664011764526357,75.00015685447829,46.52429933217205,0.8706757680903408,12,-0.46000194549560547,0.1849985122680664,-0.7800006866455078,-2.1150007247924805,1.6599998474121023,4,0.02409273844067683,-1.9047856928763773,32.939998626708984,-1.304344581090871,32.5,-3.0000544959132127,32.139999389648445,0.02409273844067683 8217,2004-12-20,33.040000915527344,33.110000610351555,32.90999984741211,32.950000762939446,1737400.0,0.007624275480932141,-1.352922697183805,2.249952317375726,47.089977525550026,30.65418012103647,-0.9244936638066861,-0.09468186530929756,-0.8217474789324015,-2.734202184356434,20.186045926046113,0.31999969482421164,-0.9595872156804504,0.2720009803772001,-1.4535663086725492,1.997568269426953,-0.5907826641476746,1.1347846249020748,-1.4834732078552229,88.39309130418542,54.089109999185865,0.8627836445248758,12,-0.7100019454956055,-0.0650014877319336,-1.0,-2.265000343322754,1.5200004577636719,0,0.022094416525674454,-3.571444141689011,32.790000915527344,-1.9047856928763773,32.939998626708984,-1.304344581090871,32.5,0.022094416525674454 8218,2004-12-21,33.709999084472656,33.709999084472656,33.09999847412109,33.09999847412109,2658800.0,0.020278394381957776,1.0000000000000233,6.777773068282509,62.82053288469808,34.85007449025644,-1.4647801739527608,-0.8284183722638119,-1.4286898661338583,-3.356210337982205,19.40005966698537,0.6699981689453125,-0.8808910420075691,0.9554991722106934,-0.7339910072171918,2.6449893516385785,0.11075408249674723,1.800244261924636,-2.1212019675750717,100.0,61.12405481865106,0.8447450897139431,12,-1.109999656677246,-0.7349996566772461,-1.2999992370605469,-2.359999656677246,0.8899993896484304,1,-0.004746361665901144,-1.352922697183805,33.040000915527344,-3.571444141689011,32.790000915527344,-1.9047856928763773,32.939998626708984,-0.004746361665901144 8219,2004-12-22,33.529998779296875,33.990001678466804,33.47999954223633,33.950000762939446,1723300.0,-0.005339671019412573,1.0399929810105524,-0.6885271531130204,69.60225240748797,39.157982870332944,-1.1239269860515861,-0.733268554651282,-1.1919057739095251,-3.126544084835974,18.309443963518994,0.5100021362304759,-0.8049504718745908,0.8054989814758287,-0.8003905730282312,2.411388535979885,0.002554204223798706,1.6084437587278586,-1.8563535836962863,67.8319719579793,24.36044181496211,0.8029447772520284,12,-0.7899980545043945,-0.5549993515014648,-1.0424985885620117,-2.169999122619629,1.470001220703125,2,0.014017334858757113,1.0000000000000233,33.709999084472656,-1.352922697183805,33.040000915527344,-3.571444141689011,32.790000915527344,0.014017334858757113 8220,2004-12-23,33.360000610351555,33.52000045776367,33.200000762939446,33.439998626708984,1035400.0,-0.00507003206484713,1.666645474052352,0.19047056793309977,65.07043766991521,43.33100156378789,-0.7944880456792589,-0.6592921162658385,-0.9594809054850444,-2.9014564524937327,16.718609669139973,0.329998016357429,-0.655910020998121,0.6750008583068805,-0.8181615944979441,2.1681633111117087,-0.07158036809553181,1.4215820847092928,-1.5473740257789927,51.16274255838792,4.331390776345444,0.7465812264024136,12,-0.5399999618530202,-0.38500118255614524,-0.667499542236321,-1.8450002670288015,1.6100006103515696,3,0.031175086825527165,1.0399929810105524,33.529998779296875,1.0000000000000233,33.709999084472656,-1.352922697183805,33.040000915527344,0.031175086825527165 8221,2004-12-27,33.18000030517578,33.72999954223633,33.18000030517578,33.52000045776367,903400.0,-0.005395692502473182,-2.2352881778096916,4.250107291020556,61.51761069357276,47.803581025796724,-0.4186600616336591,-0.5740955930849481,-0.7175360302028793,-2.6673330927720613,15.467567911504657,0.5499992370605469,-0.4736934571127662,0.5365004539489746,-0.843449699827346,1.9164506077252987,-0.15347462293918568,1.226475530837135,-1.2367312149695628,24.999999999999837,-24.02236808772043,0.6899750768881615,12,-0.15999984741210227,-0.2050008773803711,-0.3749990463256836,-1.6649999618530273,2.0600013732910156,0,0.03164554633523475,1.666645474052352,33.360000610351555,1.0399929810105524,33.529998779296875,1.0000000000000233,33.709999084472656,0.03164554633523475 8222,2004-12-28,33.31999969482422,33.34999847412109,33.02000045776367,33.09999847412109,2483700.0,0.004219390848727578,1.3571389645777256,-0.6470621234390811,70.88240326493971,53.29163016507798,-0.38955718739101286,-0.7966833934774371,-0.797522557625733,-2.74577836719979,15.72093499452481,0.32999801635741477,-0.32486497439874285,0.7029997825622587,-0.5974628641704385,2.0034624292949594,0.05276845919591011,1.3532311059286073,-1.2539266493223664,30.927717476797007,-23.08111650833351,0.6502313233663504,12,-0.2649993896484304,-0.3450002670288086,-0.4949989318847656,-1.8049993515014648,1.7299995422363352,1,0.033913597793062245,-2.2352881778096916,33.18000030517578,1.666645474052352,33.360000610351555,1.0399929810105524,33.529998779296875,0.033913597793062245 8223,2004-12-29,33.380001068115234,33.490001678466804,33.040000915527344,33.09999847412109,820600.0,0.0018007615198247784,-1.25001668939607,1.2727320016645771,74.62241916802557,58.42084113884319,-0.2851536522910294,-0.8930190521681425,-0.798155543504592,-2.7499580143580715,16.121006371723535,0.45000076293946023,-0.1308874964593798,0.7570010185241713,-0.5569899676178736,2.0709920046662162,0.10000552545314889,1.4139965115951938,-1.1984923046354865,37.113418279062174,-21.368981162509876,0.6569954930710227,12,-0.10499954223632812,-0.4050016403198242,-0.49499988555908203,-1.8650007247924805,2.1199989318847656,2,0.035350517298303075,1.3571389645777256,33.31999969482422,-2.2352881778096916,33.18000030517578,1.666645474052352,33.360000610351555,0.035350517298303075 8224,2004-12-30,33.330001831054695,33.549999237060554,33.27000045776367,33.310001373291016,678300.0,-0.0014978800317744234,-4.5998474156018965,0.07142954455663723,73.03038412343005,62.4191060500673,-0.11738104191550036,-0.8371081466290136,-0.6852434491764328,-2.6414660148829014,16.873257544823527,0.2799987792968821,0.07197448896613423,0.67600164413453,-0.6753548670895029,2.027358155358563,0.00032338852251001526,1.3516798997465465,-1.0399834926757237,43.662221553605626,-18.09408805484351,0.6756782556120173,12,0.014999389648430395,-0.35500240325928445,-0.44500064849854226,-1.8150014877319407,2.089996337890618,3,0.038103707569649536,-1.25001668939607,33.380001068115234,1.3571389645777256,33.31999969482422,-2.2352881778096916,33.18000030517578,0.038103707569649536 8225,2004-12-31,33.279998779296875,33.529998779296875,33.220001220703125,33.299999237060554,896000.0,-0.0015002414944732534,-3.4286765306956593,-1.0,75.54860246209664,66.68718002219066,-0.01573136528425323,-0.735834548877925,-0.5767695156072463,-2.5390539893383135,17.034543378708072,0.30999755859375,0.27637735169678734,0.5694987297058134,-0.7876108841985854,1.9266083436102086,-0.109056077246386,1.2480535366580128,-0.8879814405126325,36.6195291260571,-29.45529027522764,0.6785548069521984,12,0.17000198364257812,-0.30499935150146484,-0.33249855041503906,-1.5599985122680664,2.6800003051757812,4,0.05168273088318487,-4.5998474156018965,33.330001831054695,-1.25001668939607,33.380001068115234,1.3571389645777256,33.31999969482422,0.05168273088318487 8226,2005-01-03,33.02000045776367,33.419998168945305,32.889999389648445,33.150001525878906,2140400.0,-0.007812449851859582,-1.7179201267643092,6.499904634748788,66.66670742204312,68.86237223291211,0.3132667344042588,-0.4409501212924454,-0.2617279055038253,-2.2257104340744043,16.955197493718153,0.5299987792968608,0.4394780353130585,0.27300043106079386,-1.0757316760092976,1.6217325381308854,-0.4013656224742519,0.9473664845958396,-0.5321040585984775,19.697136086465413,-45.87226127922376,0.6743660535350464,1,0.4200000762939524,-0.09000110626220703,0.08249950408935547,-1.1900005340576172,2.4300003051757812,0,0.05905514039691573,-3.4286765306956593,33.279998779296875,-4.5998474156018965,33.330001831054695,-1.25001668939607,33.380001068115234,0.05905514039691573 8227,2005-01-04,32.77000045776367,33.189998626708984,32.77000045776367,33.0,1368000.0,-0.007571168883531043,-2.6521652596487155,1.7692127116405998,59.813115209969006,68.52821471349777,0.5821597800076717,-0.1647428321625597,0.03348575432103473,-1.9245547374783953,16.644213483976593,0.4199981689453125,0.5355046614804024,0.001000499725343218,-1.333369723826074,1.3353707232767569,-0.6661846120503654,0.6681856115010518,-0.19197774184038252,0.0,-61.428458441329276,0.6671851117757076,1,0.6100006103515625,0.029999732971191406,0.42749929428100586,-0.9400005340576172,3.0699996948242188,1,0.07537385371375382,-1.7179201267643092,33.02000045776367,-3.4286765306956593,33.279998779296875,-4.5998474156018965,33.330001831054695,0.07537385371375382 8228,2005-01-05,32.36999893188477,32.84999847412109,32.36999893188477,32.68000030517578,2057200.0,-0.012206332630188665,-2.096757521688354,1.3478347403512536,47.99998121992998,66.12796235932467,0.8628285855590576,0.2869893427893757,0.46241232551471967,-1.4755235119109429,15.959849731168513,0.4799995422363139,0.6374925574884287,-0.42250099182128054,-1.708095571052553,0.8630935874099883,-1.0652982814369167,0.22029629779435567,1.6200027465820312,0.0,-55.781553578283116,0.6427972896156348,1,0.6800003051757741,0.37000179290770774,0.9150004386901784,-0.4049997329711985,3.3899993896484304,2,0.08279272145838568,-2.6521652596487155,32.77000045776367,-1.7179201267643092,33.02000045776367,-3.4286765306956593,33.279998779296875,0.08279272145838568 8229,2005-01-06,32.150001525878906,32.450000762939446,32.11999893188477,32.380001068115234,2289800.0,-0.006796336523482771,-1.2758375754705948,0.7419307204823895,36.96372254640908,63.00499401226843,0.9683161761080186,0.5675910556769423,0.701315279256761,-1.2067988957796985,14.999628735880382,0.3300018310546733,0.6660838389313994,-0.6624984741210938,-1.8909829314873718,0.5659859832451879,-1.2767407028042328,-0.0482562454379547,1.8076000976562554,2.1278437759550073,-47.735263760098036,0.6142422286831402,1,0.7749977111816406,0.5899991989135742,1.1699981689453125,-0.12000179290771484,3.829998016357422,3,0.10419901446737212,-2.096757521688354,32.36999893188477,-2.6521652596487155,32.77000045776367,-1.7179201267643092,33.02000045776367,0.10419901446737212 8230,2005-01-07,31.920000076293945,32.360000610351555,31.920000076293945,32.15999984741211,2197800.0,-0.007154010534021982,-2.6666746139601565,1.0434793425439106,36.01284241061983,60.171130869718105,1.0868682700599734,0.8498270922368079,0.9456827864397965,-0.9316274115181464,14.077189408407206,0.4400005340576101,0.5579506967767074,-0.8979999542236357,-2.10843881163472,0.31243890318745215,-1.5032193829291813,-0.29278052551809,1.9640974395751982,0.0,-44.75499510858458,0.6052194287055435,1,0.8149995803833008,0.8200006484985352,1.2599992752075195,0.1099996566772461,3.940000534057617,4,0.1096490627909088,-1.2758375754705948,32.150001525878906,-2.096757521688354,32.36999893188477,-2.6521652596487155,32.77000045776367,0.1096490627909088 8231,2005-01-10,32.560001373291016,32.709999084472656,31.82999992370605,31.82999992370605,2927000.0,0.02005016589810027,-1.4109518173338318,-3.0416756073719244,43.14286368233817,57.0889598049846,0.39076439184461265,0.2967088065109209,0.3332610640615741,-1.5286654062579785,12.741958706843636,0.8799991607666051,0.44522761747193584,-0.3034987449645996,-1.391273273248018,0.7842757833188152,-0.8473860091063088,0.24038851917710957,1.2062502962036135,53.67662836538676,13.844993038780004,0.5438872641417075,1,0.12999820709228516,0.17999935150146484,0.5149979591369629,-0.5300016403198242,3.4199981689453125,0,0.10442252972294597,-2.6666746139601565,31.920000076293945,-1.2758375754705948,32.150001525878906,-2.096757521688354,32.36999893188477,0.10442252972294597 8232,2005-01-11,32.279998779296875,32.59999847412109,32.11999893188477,32.5,1339400.0,-0.008599587904926431,1.2857220708446964,-0.3013709367675977,27.009674107564493,51.7986547982667,0.5673965349936552,0.6327820276161589,0.6336448583862406,-1.2024207268948999,12.057409387783764,0.4799995422363139,0.34911248376269555,-0.598501300811769,-1.642366016128328,0.44536341450479,-1.1204336584700485,-0.0765689431534895,1.3313527505346698,44.11759756008674,11.405408870892458,0.5219323576582798,1,0.4100008010864258,0.46000194549560547,0.7950005531311035,-0.2499990463256836,3.720001220703125,1,0.09820328697396641,-1.4109518173338318,32.560001373291016,-2.6666746139601565,31.920000076293945,-1.2758375754705948,32.150001525878906,0.09820328697396641 8233,2005-01-12,32.669998168945305,32.689998626708984,32.209999084472656,32.34999847412109,1337100.0,0.012081765935461064,1.6666596024243427,-1.4545359966708282,37.0481972701962,47.80063403679627,0.07385887379481915,0.2999007439517811,0.25543884441739095,-1.5459954863247773,11.717744269353192,0.4799995422363281,0.28284814659561874,-0.2350018501281781,-1.2254721451517838,0.7554684448954241,-0.7302369976399774,0.2602332973836212,0.7988452323961965,95.4544370823599,64.40933558234872,0.49523514751180137,1,0.01000118255615945,0.07000255584717507,0.4225010871887278,-0.629998207092278,3.2800025939941477,2,0.09703098136858346,1.2857220708446964,32.279998779296875,-1.4109518173338318,32.560001373291016,-2.6666746139601565,31.920000076293945,0.09703098136858346 8234,2005-01-13,32.900001525878906,33.139999389648445,32.529998779296875,32.529998779296875,1557100.0,0.00704020109655934,-2.29727612017242,1.156259685764013,43.19529732554303,44.205822354956986,-0.24982643974258423,0.1068808416657987,0.06883640622669418,-1.7244123561112872,12.20939057395254,0.6100006103515696,0.16997766294191052,-0.02499856948852397,-0.997017530072398,0.9470203910953501,-0.5110080497804574,0.4610109108034095,0.43773439725175933,81.67954491516623,50.98241223841506,0.48600948029193636,1,-0.27500247955322976,-0.16000080108642578,0.19249773025512695,-0.8550024032592773,2.029998779296875,3,0.08692998975713251,1.6666596024243427,32.669998168945305,1.2857220708446964,32.279998779296875,-1.4109518173338318,32.560001373291016,0.08692998975713251 8235,2005-01-14,33.400001525878906,33.5,32.880001068115234,32.880001068115234,1947000.0,0.015197567684205326,-1.3846091772732274,1.40539621007485,52.97298272564656,42.68429738869071,-0.8169219940255701,-0.3761766811850151,-0.40136772314567537,-2.1677979561868526,12.812185190575592,0.6199989318847656,0.043971348658701004,0.45200128555298136,-0.5430094632302698,1.447012034336229,-0.045504088838640655,0.9495066599446034,-1.5700016021728551,94.01206769145726,60.00858065735538,0.4975053743916244,1,-0.7350015640258789,-0.6600008010864258,-0.40000200271606445,-1.2250022888183594,1.5999984741210938,4,0.07724544606258155,-2.29727612017242,32.900001525878906,1.6666596024243427,32.669998168945305,1.2857220708446964,32.279998779296875,0.07724544606258155 8236,2005-01-18,33.580001831054695,33.700000762939446,33.080001831054695,33.299999237060554,1351500.0,0.0053892304476788055,1.3846091772733031,0.5384660528921982,53.4759557373823,41.98016855840329,-1.015972714685141,-0.5206515828035521,-0.5727222048604332,-2.2911591288382454,13.551996814271048,0.6199989318847514,-0.07443291920398565,0.5925015449523983,-0.4381832049659522,1.6231862948707487,0.07715916999322303,1.1078439199115735,-1.7166019058227633,92.40513969501856,55.61614830808604,0.5153423749591746,1,-0.8150014877319478,-0.8400011062622141,-0.6475019454956126,-1.3700027465820384,1.7699966430663991,1,0.06789751801586652,-1.3846091772732274,33.400001525878906,-2.29727612017242,32.900001525878906,1.6666596024243427,32.669998168945305,0.06789751801586652 8237,2005-01-19,33.77000045776367,33.93000030517578,33.5,33.5,1848200.0,0.005658088634565406,-2.185182045521977,0.9642784158253975,55.0387432614522,42.76225322968354,-1.1725053915449877,-0.6884537428345325,-0.7439519171193041,-2.423477448729784,14.294433678111401,0.43000030517578125,-0.19796415193200545,0.7460001945495591,-0.3425896940213633,1.834590083120478,0.2017052502640979,1.2902951388350203,-1.8331364990234391,90.69768989194655,51.72112836769202,0.5442949442854602,1,-0.8900003433227539,-0.9499998092651367,-0.9125003814697266,-1.5600013732910156,1.7399978637695312,2,0.06544267262408576,1.3846091772733031,33.580001831054695,-1.3846091772732274,33.400001525878906,-2.29727612017242,32.900001525878906,0.06544267262408576 8238,2005-01-20,33.549999237060554,33.700000762939446,33.25,33.650001525878906,2292000.0,-0.006514694039707614,3.4999904632934644,-0.37037821952836486,52.72273441453963,44.51325454836471,-0.8577166375014613,-0.5070506603869589,-0.5137988498299322,-2.14489291474478,13.964580450308118,0.5200004577636719,-0.2757269045360573,0.5339989662170481,-0.5355492198759393,1.603547152310039,-0.0007751268294455826,1.0687730592635418,-1.49354709753419,72.8570961466155,33.04918515566979,0.534774093046495,1,-0.669999122619636,-0.6399984359741282,-0.9324998855590891,-1.3400001525878977,1.6300010681152273,3,0.07302535972141211,-2.185182045521977,33.77000045776367,1.3846091772733031,33.580001831054695,-1.3846091772732274,33.400001525878906,0.07302535972141211 8239,2005-01-21,34.0,34.22999954223633,33.59000015258789,33.700000762939446,4064900.0,0.013412839736889115,-1.4615339471078017,-2.9999237078011616,58.10811043017527,46.96828432831531,-1.1372968280224711,-0.9697545361946567,-0.9459527642779122,-2.535174628940382,13.497497296848618,0.6800003051757741,-0.2994141346095631,0.9604996681213365,-0.17520778347876842,2.096207119721438,0.3926459423212876,1.5283533939213854,-1.83113497053467,82.962977614766,40.98572674730005,0.5678537258000514,1,-0.9700002670288086,-0.9700002670288086,-1.4100008010864258,-1.6100006103515625,1.6599998474121094,4,0.05735296361586628,3.4999904632934644,33.549999237060554,-2.185182045521977,33.77000045776367,1.3846091772733031,33.580001831054695,0.05735296361586628 8240,2005-01-24,34.400001525878906,34.5,33.950000762939446,33.950000762939446,2427000.0,0.01176475076114425,-1.4444369092526987,1.500006357844933,65.0654827247877,49.40413088858749,-1.283487335405205,-1.357443741259246,-1.3166438168166579,-2.881785782179236,13.692663553445561,0.549999237060554,-0.23089311782100452,1.3085011482238755,0.02534203684002989,2.5916602596077247,0.6669215925319492,1.950080703915802,-2.0662457353918953,92.95784485445027,46.172773992735245,0.6415795556919238,1,-1.0900020599365234,-1.235001564025879,-1.8775014877319336,-1.9550018310546875,1.05999755859375,0,0.015406940575225292,-1.4615339471078017,34.0,3.4999904632934644,33.549999237060554,-2.185182045521977,33.77000045776367,0.015406940575225292 8241,2005-01-25,34.22999954223633,34.740001678466804,34.06999969482422,34.380001068115234,1447200.0,-0.004941917909936366,-1.8510648659178277,-0.3333361590302156,66.22217079458252,53.76107496492283,-0.9517731675150642,-1.164446934926879,-1.1319200220024044,-2.661075340605656,13.705557272026711,0.6700019836425852,-0.09744061917616875,1.0859992027282743,-0.2946250184157151,2.4666234238722673,0.3956870921562796,1.776311313300269,-1.679619330798019,65.77170726711779,12.52878756884347,0.6903121105719958,1,-0.7549991607666016,-0.9449987411499023,-1.577500343322754,-1.7849998474121094,1.3699989318847656,1,0.022494901199562323,-1.4444369092526987,34.400001525878906,-1.4615339471078017,34.0,3.4999904632934644,33.549999237060554,0.022494901199562323 8242,2005-01-26,34.450000762939446,34.59999847412109,34.18000030517578,34.18000030517578,1296900.0,0.006427146469331957,-2.1110922731318085,-1.799984741366109,74.07403319307872,57.87505673413199,-0.9293163195441423,-1.365458454216757,-1.354649268021312,-2.8296917002695707,14.045099509790804,0.4199981689453054,0.07981527387179455,1.249500370025629,-0.24891293830591366,2.7479136783571754,0.5002937158598542,1.998707024191404,-1.6368659754577166,80.53687323186335,19.709807790181294,0.749206654165773,1,-0.8150005340576101,-1.1649999618530202,-1.7975015640258718,-2.0050010681152273,1.3800010681152415,2,0.026124751560233417,-1.8510648659178277,34.22999954223633,-1.4444369092526987,34.400001525878906,-1.4615339471078017,34.0,0.026124751560233417 8243,2005-01-27,34.560001373291016,34.740001678466804,34.0,34.27000045776367,1830400.0,0.00319305102802514,1.2769228963460875,1.0740756439057064,78.62222846424989,61.81138241621053,-0.8303457322853802,-1.4572370208078667,-1.466800706137434,-2.884751065923531,14.052356153433236,0.740001678466804,0.20363211410523974,1.3005009651184096,-0.31594764311392964,2.916949573350749,0.49227666100223644,2.108725269234583,-1.5156425588910807,84.3478203180453,15.430801425471572,0.8082243041161704,1,-0.75,-1.2750005722045898,-1.9075021743774414,-2.115001678466797,1.2399978637695312,3,0.027488336530460122,-2.1110922731318085,34.450000762939446,-1.8510648659178277,34.22999954223633,-1.4444369092526987,34.400001525878906,0.027488336530460122 8244,2005-01-28,34.59999847412109,34.630001068115234,34.18000030517578,34.5,1215100.0,0.0011573234734008064,4.624880793438871,0.34482123595798764,83.33323053287496,65.18474328368036,-0.6748012629960272,-1.472717786105001,-1.5136862727918583,-2.8710922824322154,13.972347550137215,0.4500007629394531,0.424860418396662,1.2769982337951618,-0.4472940866430619,3.0012905542333854,0.4148520735760499,2.1391443940142736,-1.3521625160331254,82.27809593710921,4.451717898768237,0.862146160219111,1,-0.6899967193603374,-1.3149976730346609,-1.8124990463256765,-2.154998779296868,1.020000457763686,4,0.016763059440262795,1.2769228963460875,34.560001373291016,-2.1110922731318085,34.450000762939446,-1.8510648659178277,34.22999954223633,0.016763059440262795 8245,2005-01-31,35.0,35.02000045776367,34.650001525878906,34.75,2038600.0,0.011560738251999991,1.5517087158980296,2.5000381475549194,82.27502681886405,68.38464007051167,-0.9208079529136839,-1.8311375480802354,-1.9183268816983485,-3.2091384069483766,14.176582513115546,0.42000198364258523,0.610237729647416,1.5909996986389174,-0.2888201633000378,3.470819560577876,0.6510897676694398,2.530909629608395,-1.5731041554665808,98.0391716874792,16.449232925125685,0.9399099309694786,1,-0.8649997711181641,-1.5749998092651367,-2.1424999237060547,-2.5550003051757812,-0.04000091552734375,0,0.018857138497488934,4.624880793438871,34.59999847412109,1.2769228963460875,34.560001373291016,-2.1110922731318085,34.450000762939446,0.018857138497488934 8246,2005-02-01,34.970001220703125,35.29999923706055,34.84000015258789,35.09999847412109,3049900.0,-0.0008571079799106762,-1.3589733557650925,-0.5199890136718466,88.10194840982541,72.05832953144201,-0.7519814404962162,-1.7365952992421043,-1.871489748500288,-3.118645725047596,15.221038842939185,0.45999908447265625,0.7699094072213413,1.463500881195067,-0.5301976512321076,3.457199413622238,0.46665161498147967,2.460350147408654,-1.3200707303174681,74.61552230572175,-11.230505177376159,0.9968492662135858,2,-0.6950016021728516,-1.4050016403198242,-2.0725011825561523,-2.5250015258789062,0.37999725341796875,1,0.01401194871790401,1.5517087158980296,35.0,4.624880793438871,34.59999847412109,1.2769228963460875,34.560001373291016,0.01401194871790401 8247,2005-02-02,35.2400016784668,35.400001525878906,34.950000762939446,35.09999847412109,2173500.0,0.00772091645235129,-1.0454643974926618,-1.0769704794883463,87.68325329198721,75.94283162893619,-0.8845538944946298,-1.9099876181790165,-2.124713321092287,-3.3283631608874096,16.608338514053745,0.45000076293946023,0.8704460090181101,1.6100012779235868,-0.49453068636127995,3.71453324220845,0.557735295781157,2.6622672600660167,-1.3260601886131553,88.5714519266925,3.778032278081753,1.0522659821424323,2,-0.7450008392333984,-1.6250009536743164,-2.242501735687256,-2.795001983642578,-0.220001220703125,2,0.01021557260237782,-1.3589733557650925,34.970001220703125,1.5517087158980296,35.0,4.624880793438871,34.59999847412109,0.01021557260237782 8248,2005-02-03,35.049999237060554,35.25,34.77000045776367,35.150001525878906,2255800.0,-0.005391669476631833,2.2000050862759557,-0.7142857142856273,81.89901372722395,78.58626532860826,-0.5133886248199531,-1.5904551792303039,-1.9401058611811024,-3.079049572765559,18.28464071389047,0.4799995422363281,0.9614108876490874,1.285998821258552,-0.8220151185341464,3.3940127610512505,0.2319918513622028,2.3400057911549013,-0.8685669407223671,71.3113165069921,-13.3027846291576,1.0540069698963483,2,-0.3749980926513743,-1.4349985122680735,-2.0349993705749583,-2.6049995422363352,0.5600013732910085,3,0.02225399745998824,-1.0454643974926618,35.2400016784668,-1.3589733557650925,34.970001220703125,1.5517087158980296,35.0,0.02225399745998824 8249,2005-02-04,35.5,35.5,35.040000915527344,35.09000015258789,1706000.0,0.012838823758479112,1.2438988081392643,-4.099904634751388,81.62641327327907,80.42636872288509,-0.8138201432159917,-1.8726247079084573,-2.395219527621535,-3.466041292604558,19.720611108720025,0.45999908447265625,1.0513413521565624,1.5684996604919448,-0.5318893165182743,3.668888637502164,0.5183051719868388,2.6186941489970508,-1.099225242344481,100.0,15.889995559286803,1.0501944885051093,2,-0.75,-1.8350000381469727,-2.374999523162842,-2.9650001525878906,0.1100006103515625,4,0.00845068273409999,2.2000050862759557,35.049999237060554,-1.0454643974926618,35.2400016784668,-1.3589733557650925,34.970001220703125,0.00845068273409999 8250,2005-02-07,35.41999816894531,35.58000183105469,35.310001373291016,35.310001373291016,1021300.0,-0.0022535727057658717,-3.9092422403329286,0.26828496729593687,78.57129317881898,81.79849343224468,-0.6413621545398414,-1.5989462225820148,-2.3220104185079578,-3.32908315365502,20.934172288246387,0.2700004577636719,1.1786895401683708,1.313497924804686,-0.6606643336013107,3.287660183210683,0.3264167956016877,2.3005790540076845,-0.7993783628208959,80.2464949584858,-2.6979776950079923,0.9870811292029978,2,-0.6299972534179688,-1.7149972915649414,-2.259997844696045,-2.884998321533203,-0.029998779296875,0,0.0056465492173518594,1.2438988081392643,35.5,2.2000050862759557,35.049999237060554,-1.0454643974926618,35.2400016784668,0.0056465492173518594 8251,2005-02-08,35.959999084472656,36.0,35.209999084472656,35.29999923706055,1498700.0,0.015245650577158765,1.1351327666286917,6.000173400381481,80.67215397224173,82.53161796326279,-1.0171161367463029,-1.9722878055053386,-2.858155837114822,-3.810006141128511,23.06410918130853,0.7900009155273438,1.2671917766762846,1.6834989547729506,-0.3153456551120968,3.682343564657998,0.6840766498304305,2.682921259715471,-1.1475028733621855,96.74789183623467,14.173431074071303,0.999422304942522,2,-0.9599990844726562,-2.044999122619629,-2.7474989891052246,-3.424999237060547,-0.45999908447265625,1,-0.027808677015005667,-3.9092422403329286,35.41999816894531,1.2438988081392643,35.5,2.2000050862759557,35.049999237060554,-0.027808677015005667 8252,2005-02-09,35.45000076293945,36.060001373291016,35.400001525878906,35.84000015258789,2447400.0,-0.014182378601711898,-1.6938886726352667,-0.5909083027483166,74.61136619236711,82.08596659972027,-0.3915232497802208,-1.2781558183899477,-2.344990689264293,-3.2444134621001695,25.331204460654867,0.6599998474121094,1.2808795168201783,1.01500053405762,-0.8126637443361986,2.8426648124514386,0.10116839486070717,1.928832673254533,-0.40000379405107367,52.71316454049195,-29.80616193765747,0.913832139196911,2,-0.3299999237060547,-1.505000114440918,-2.265000820159912,-2.9150009155273438,-0.4200019836425781,2,-0.002820938975067855,1.1351327666286917,35.959999084472656,-3.9092422403329286,35.41999816894531,1.2438988081392643,35.5,-0.002820938975067855 8253,2005-02-10,35.84000015258789,35.939998626708984,35.36999893188477,35.52000045776367,1329700.0,0.011001392983216896,1.1923206713910257,-0.8205133221174538,74.21048457610266,81.0723281600789,-0.6491227251822025,-1.4951467819917994,-2.708205754147741,-3.5743895409676796,27.86842323990329,0.5699996948242116,1.3186188099625156,1.246499824523923,-0.48391182587204185,2.9769114749198877,0.38129399932594055,2.1117056497219053,-0.6300010681152344,78.43126255203133,-3.8653895504586444,0.8652058251979834,2,-0.4849987030029297,-1.8949995040893555,-2.749999523162842,-3.1750001907348633,-0.7700004577636719,3,-0.022879455673356364,-1.6938886726352667,35.45000076293945,1.1351327666286917,35.959999084472656,-3.9092422403329286,35.41999816894531,-0.022879455673356364 8254,2005-02-11,35.7599983215332,36.08000183105469,35.58000183105469,35.650001525878906,1351600.0,-0.00223219393733487,-3.000061036087587,0.34374031423598694,69.54014357701679,79.65734113320698,-0.43278240690868586,-1.2541986062935209,-2.584066159831167,-3.4359766030209045,29.978139414732365,0.5,1.3066981623448939,1.0234981536865249,-0.5861334858595484,2.633129793232598,0.21868233391348468,1.828313973459565,-0.3899993896484304,63.218103531433876,-16.99757222902472,0.8048158197730368,2,-0.33499717712402344,-1.804997444152832,-2.8649983406066895,-2.919999122619629,-1.4099998474121165,4,-0.004194567064375931,1.1923206713910257,35.84000015258789,-1.6938886726352667,35.45000076293945,1.1351327666286917,35.959999084472656,-0.004194567064375931 8255,2005-02-14,35.97999954223633,36.0,35.77000045776367,35.77000045776367,1574900.0,0.006152159704399418,-1.1904813805631245,1.9091382001040402,74.7874904092418,78.17795691091992,-0.5578114645718202,-1.3396889703296964,-2.738410001692756,-3.593618703438622,31.62311889213453,0.24000167846679688,1.2767697668059412,1.114499473571776,-0.4572299900438139,2.6862289371873658,0.32863474176397744,1.9003642053795744,-0.6100006103515554,88.50552033183376,6.1958089355871095,0.7858647318077949,2,-0.5549983978271484,-2.024998664855957,-3.1474995613098145,-3.0699996948242188,-1.8400001525878835,0,-0.010283461272711514,-3.000061036087587,35.7599983215332,1.1923206713910257,35.84000015258789,-1.6938886726352667,35.45000076293945,-0.010283461272711514 8256,2005-02-15,35.86000061035156,36.11999893188477,35.81999969482422,35.9900016784668,1186500.0,-0.0033351565706358777,-1.8570961472090193,-0.61905540417802,70.55390894784563,76.2746964282375,-0.3333443455907812,-1.0963295829638184,-2.557307665396479,-3.411006006814219,33.10661959042353,0.299999237060554,1.2290500378870348,0.8805006027221651,-0.6281195436803912,2.3891207491247215,0.1261905295208834,1.6348106759234469,-0.3480010986328068,65.33355712890531,-16.489875327446555,0.7543100732012787,2,-0.41500091552734375,-1.8850011825561523,-3.122500419616699,-2.8850011825561523,-1.3600006103515625,1,-0.01310655919418613,-1.1904813805631245,35.97999954223633,-3.000061036087587,35.7599983215332,1.1923206713910257,35.84000015258789,-0.01310655919418613 8257,2005-02-16,35.97999954223633,35.97999954223633,35.560001373291016,35.83000183105469,1613100.0,0.0033463170619725258,4.600061036087586,-1.1538190674608997,70.63949362147594,75.02363863870995,-0.37697910318614447,-1.0985974207286375,-2.6148385213231933,-3.472326876578421,34.05764639630387,0.4199981689453125,1.1723553213450657,0.8899995803833036,-0.5685213289506308,2.348520489717238,0.16073912571633997,1.6192600350502673,0.1399993896484446,81.33341471354072,-0.1636482291233392,0.7292604546669661,2,-0.39999961853027344,-1.8600006103515554,-3.2649993896484375,-3.005000114440918,-1.4799995422363281,2,-0.01334073230525934,-1.8570961472090193,35.86000061035156,-1.1904813805631245,35.97999954223633,-3.000061036087587,35.7599983215332,-0.01334073230525934 8258,2005-02-17,36.0,36.18000030517578,35.79999923706055,35.900001525878906,2028300.0,0.0005558770988920436,-1.533314683891969,0.6666666666666666,70.46782386390268,73.78379537100146,-0.277201045724226,-0.9756615682094605,-2.556988162258861,-3.434214629938978,35.697225733271054,0.3800010681152344,1.1051323421021522,0.7875000000000014,-0.5312688081353798,2.1062688081353826,0.12811559593231436,1.4468844040676885,-0.4399986267089844,70.96764269761088,-9.999746471948058,0.65938440406769,2,-0.30500030517578125,-1.8050003051757812,-3.2849998474121094,-3.02500057220459,-2.6300010681152273,3,-0.02694447835286462,4.600061036087586,35.97999954223633,-1.8570961472090193,35.86000061035156,-1.1904813805631245,35.97999954223633,-0.02694447835286462 8259,2005-02-18,35.95000076293945,36.04999923706055,35.5,36.0,2480900.0,-0.001388867696126339,6.333435060145978,-0.5,65.47230744188192,72.32835251134179,-0.17506645950587796,-0.8138070270580471,-2.423278312809188,-3.32803888147739,36.386669235256285,0.5499992370605469,1.0251704737192284,0.640000724792479,-0.5864270387197337,1.8664284883046918,0.026786843036369135,1.253214606548589,0.22999954223632812,66.17655308597651,-12.109581527539433,0.6132138817561074,2,-0.2550010681152344,-1.595001220703125,-3.2400007247924805,-2.975001335144043,-2.0800018310546804,4,-0.024478471472590857,-1.533314683891969,36.0,4.600061036087586,35.97999954223633,-1.8570961472090193,35.86000061035156,-0.024478471472590857 8260,2005-02-22,34.93000030517578,35.95000076293945,34.900001525878906,35.90999984741211,2525100.0,-0.02837275204776024,-1.019234930986799,19.60028992141604,49.50737851708062,68.86559968299056,0.8583868455074679,0.2613342104637866,-1.3316280636535396,-2.2559454794961766,36.26855774085633,1.0499992370605469,0.9609965000066936,-0.4064996719360323,-1.5715026401016416,0.758503296229577,-0.989001156018837,0.17600181214677235,1.25,2.3436568676537206,-73.25050002201291,0.582501484082806,2,0.6100006103515625,-0.39999961853027344,-2.247500419616699,-1.955000877380371,-0.8300018310546946,1,-0.016604690122741017,6.333435060145978,35.95000076293945,-1.533314683891969,36.0,4.600061036087586,35.97999954223633,-0.016604690122741017 8261,2005-02-23,35.0,35.31999969482422,34.790000915527344,35.20000076293945,2256700.0,0.0020039992617419955,1.4090928794985391,0.2040825064908272,46.89117353196089,65.78557827627876,0.7128548791649933,0.26559603229893014,-1.3225292385736793,-2.276109738905447,35.779997185081896,0.529998779296875,0.8658906904615407,-0.375,-1.4319166264169283,0.6819166264169283,-0.9034583132084606,0.1534583132084606,1.128800354003907,15.107854437674956,-56.413945492549786,0.5284583132084641,2,0.4850006103515625,-0.3699989318847656,-2.297499656677246,-2.02500057220459,-0.75,2,-0.024571446010044462,-1.019234930986799,34.93000030517578,6.333435060145978,35.95000076293945,-1.533314683891969,36.0,-0.024571446010044462 8262,2005-02-24,35.349998474121094,35.470001220703125,34.790000915527344,35.0,2316700.0,0.009999956403459853,1.305070280475347,-1.7499856949398234,53.73133336939257,63.51011703108876,0.38797949299035395,-0.014250375423188189,-1.5983698513138052,-2.5746896347717723,35.35713500094825,0.6800003051757812,0.7985223616017834,-0.07000141143798544,-1.0336127417891774,0.8936099189132065,-0.5518070766135779,0.411804253737607,0.6984739135742188,40.28761183379988,-29.96946090190911,0.48180566517559437,2,0.13500213623046875,-0.6349983215332031,-2.5974979400634766,-2.3749990463256836,-0.6199989318847656,3,-0.024045219542042084,1.4090928794985391,35.0,-1.019234930986799,34.93000030517578,6.333435060145978,35.95000076293945,-0.024045219542042084 8263,2005-02-25,35.5099983215332,35.54999923706055,34.919998168945305,35.25,2941700.0,0.004526162781286702,2.705886972814726,0.7428555858310627,50.13402577426603,61.353881719672,0.19695838942485722,-0.10480295721071542,-1.6859817131399737,-2.6853312932699893,35.38390735286499,0.6300010681152415,0.6684112493428316,0.04249858856201172,-0.8321712557012475,0.9171684328252709,-0.39483633356961434,0.4798335106936378,0.4629657778320322,57.14272739107662,-8.965740917234399,0.43733492213162956,2,-0.024997711181640625,-0.7949981689453125,-2.6599979400634766,-2.534998893737793,-0.5599975585937571,4,-0.028442646276351513,1.305070280475347,35.349998474121094,1.4090928794985391,35.0,-1.019234930986799,34.93000030517578,-0.028442646276351513 8264,2005-02-28,35.18000030517578,35.79999923706055,35.139999389648445,35.5,2972600.0,-0.009293101434964313,-2.2999866486105836,-1.2307760024648973,46.984948223576005,58.26471036570914,0.4872736436577654,0.2855137121497151,-1.2975435047996058,-2.3093089570746343,35.560432699151,0.6599998474121023,0.5812674948342433,-0.3164995193481417,-1.1042013369464598,0.47120229825017645,-0.7103504281473008,0.07735138945101738,0.7219860031591807,33.62064146116079,-29.431298469905343,0.3938509087991582,2,0.30500030517578125,-0.2950000762939453,-2.2849998474121094,-2.205000877380371,-0.4900016784667969,0,-0.05144972591216024,2.705886972814726,35.5099983215332,1.305070280475347,35.349998474121094,1.4090928794985391,35.0,-0.05144972591216024 8265,2005-03-01,35.65999984741211,35.880001068115234,35.0,35.150001525878906,2880200.0,0.013644102844584394,-1.1728384596184367,-1.5937462747061488,46.17347360799842,55.55577310572612,-0.04793198471178073,-0.15020622123612526,-1.726504949285129,-2.7411434835589006,35.122375281645915,0.8800010681152344,0.475960789169001,0.13050003051758097,-0.624231350163754,0.8852314111989159,-0.2468656598230865,0.5078657208582484,-0.8699989318847656,79.81640459583463,20.158181536595237,0.3773656903406684,3,-0.17499923706054688,-0.5949993133544922,-2.630000114440918,-2.685000419616699,-0.8100013732910227,1,-0.05019632426210563,-2.2999866486105836,35.18000030517578,2.705886972814726,35.5099983215332,1.305070280475347,35.349998474121094,-0.05019632426210563 8266,2005-03-02,35.459999084472656,35.66999816894531,35.27000045776367,35.61999893188477,2366400.0,-0.005608546376759671,2.0769253341549656,-0.3137262235120901,50.138481030582064,53.277882817849026,0.09986326058244543,0.0931626565245125,-1.4719022055426976,-2.4925339928014907,34.331843322910814,0.3999977111816406,0.3966494190263745,-0.09400062561034872,-0.8026656712785538,0.6146644200578564,-0.4483331484444477,0.2603318972237503,-0.6481981658935538,61.46771331679132,0.8925289479783487,0.3543325228341009,3,0.02500152587890625,-0.3699989318847656,-2.222499370574951,-2.464999198913574,-0.8299980163574219,2,-0.03835309208868798,-1.1728384596184367,35.65999984741211,-2.2999866486105836,35.18000030517578,2.705886972814726,35.5099983215332,-0.03835309208868798 8267,2005-03-03,35.599998474121094,35.83000183105469,35.33000183105469,35.630001068115234,2029400.0,0.003948093436633604,1.3255591139341572,0.18751639129293687,46.42854304538019,50.60685161579097,-0.11142549665173362,-0.019482726693937025,-1.5626065149620558,-2.58229775977685,33.486206928712164,0.5,0.27418406790749117,0.027998924255371094,-0.6652042336035819,0.7212020821143241,-0.31860265467410187,0.37460050318484406,-0.7668335525512688,70.83315120858008,11.99959112699208,0.3466015789294761,3,-0.17999839782714844,-0.5099983215332031,-2.2199978828430176,-2.4849977493286133,-0.5999984741210938,3,-0.03792130707821395,2.0769253341549656,35.459999084472656,-1.1728384596184367,35.65999984741211,-2.2999866486105836,35.18000030517578,-0.03792130707821395 8268,2005-03-04,35.83000183105469,35.97999954223633,35.529998779296875,35.58000183105469,2332500.0,0.006460768730110811,-1.5713880896329235,-8.332612841703751,50.99720146719195,48.99850650749208,-0.41133533211599627,-0.19821673291531283,-1.761225122902907,-2.7605373536027855,33.150225614944254,0.4500007629394531,0.18100181097877766,0.2190021514892564,-0.4373323402561553,0.8753366432346681,-0.10916509438344946,0.5471693973619622,-0.9759001865539574,84.69410395444159,25.323976155532677,0.3281672458727049,3,-0.44500160217285156,-0.7400016784667969,-2.3700013160705566,-2.715001106262207,-0.48000335693359375,4,-0.030700592592908027,1.3255591139341572,35.599998474121094,2.0769253341549656,35.459999084472656,-1.1728384596184367,35.65999984741211,-0.030700592592908027 8269,2005-03-07,35.79999923706055,35.9900016784668,35.75,35.849998474121094,4413200.0,-0.0008373595439824522,-2.2000712087688514,-0.1999969482421875,47.28915178130292,48.752036870183446,-0.45242546052919863,-0.15240021359903722,-1.6937364915070816,-2.681134360675671,32.497469247254074,0.24000167846679688,0.07152073868773812,0.173999595642087,-0.48535910567589013,0.8333582969600641,-0.15567975501690512,0.5036789463010791,-0.9008616766503934,80.80786674013478,24.085357905684532,0.32967935065898984,3,-0.40999794006347656,-0.6199989318847656,-2.252498149871826,-2.6849985122680664,-0.8199996948242188,0,-0.02374297464345121,-1.5713880896329235,35.83000183105469,1.3255591139341572,35.599998474121094,2.0769253341549656,35.459999084472656,-0.02374297464345121 8270,2005-03-08,35.61999893188477,35.79999923706055,35.5,35.79999923706055,2246400.0,-0.005027941592508078,2.333319204848896,3.6000610360874448,46.44968043455943,48.702982081583286,-0.18355904711485493,0.04569469132081139,-1.4720884997584704,-2.449085415481953,31.474283477870223,0.2999992370605469,-0.05003958481034232,-0.016000747680656957,-0.6682326078690295,0.6362311125077156,-0.3421166777748397,0.31011518241352576,-0.6554095243912172,48.610816767686316,-6.732362106654449,0.32611593009418544,3,-0.22999763488770242,-0.20499801635742898,-2.0224976539611887,-2.5049982070922923,-0.8999977111816477,1,-0.02610893691923477,-2.2000712087688514,35.79999923706055,-1.5713880896329235,35.83000183105469,1.3255591139341572,35.599998474121094,-0.02610893691923477 8271,2005-03-09,34.959999084472656,35.540000915527344,34.86999893188477,35.540000915527344,6332300.0,-0.018528912610980663,1.3103443739969765,3.222226931717162,36.98979666311471,46.842811336441294,0.5254238959142867,0.6608161826751839,-0.771448700950998,-1.7401867117518464,29.598534444378654,0.75,-0.1646904399312703,-0.6260005950927763,-1.3252756463984667,0.07327445621291417,-0.9756381207456215,-0.27636306943993105,1.0300025939941406,8.035708203622008,-42.20146477034329,0.3496375256528465,3,0.470001220703125,0.5150012969970703,-1.1799988746643066,-1.7049989700317383,-0.8499984741211009,2,-0.0031464706302131162,2.333319204848896,35.61999893188477,-2.2000712087688514,35.79999923706055,-1.5713880896329235,35.83000183105469,-0.0031464706302131162 8272,2005-03-10,35.349998474121094,35.36000061035156,34.889999389648445,35.0,2764000.0,0.01115558924089477,1.5405282800997615,-0.6034437399700087,42.42422625684912,45.9861669456172,0.15133946812703414,0.27715038244834744,-1.1199516937391962,-2.0809180530274745,27.55822904053651,0.4700012207031179,-0.13483349260985733,-0.2310010910034208,-0.9357791341985902,0.47377695219174853,-0.5833901126010019,0.12138793059416031,0.6176031494140659,42.85699688694182,-4.561366688539003,0.3523890215975839,3,0.0800018310546875,0.1250019073486328,-1.4299988746643066,-1.9549989700317383,-0.7999992370605398,3,-0.020367678559673807,1.3103443739969765,34.959999084472656,2.333319204848896,35.61999893188477,-2.2000712087688514,35.79999923706055,-0.020367678559673807 8273,2005-03-11,35.02000045776367,35.439998626708984,34.97999954223633,35.36000061035156,1342800.0,-0.009335163524802015,-1.190461485363439,-0.971433242506812,39.82494127703051,45.19061061822325,0.4520608080377002,0.5718872060757008,-0.7533706400303899,-1.7043481023854454,25.43085453674362,0.45999908447265625,-0.10196263111006232,-0.5199991226196303,-1.2560484841630455,0.21605023892378483,-0.8880238033913415,-0.1519744418479192,0.9256491119384833,13.392960538415402,-30.34508121198848,0.36802468077170775,3,0.4099998474121094,0.4549999237060547,-0.9649996757507324,-1.5749998092651367,-0.1399993896484375,4,-0.0005711152913260298,1.5405282800997615,35.349998474121094,1.3103443739969765,34.959999084472656,2.333319204848896,35.61999893188477,-0.0005711152913260298 8274,2005-03-14,35.61000061035156,35.630001068115234,35.09999847412109,35.150001525878906,2073900.0,0.0168475198422533,1.120010375976591,-1.3529378765609397,58.212565282932644,46.528287470993725,-0.07881784550843918,-0.0315438475156995,-1.2975657675051977,-2.242435645287543,23.12612295020534,0.6100006103515625,-0.11244903450300114,0.07750091552734517,-0.6521387763619302,0.8071406074166205,-0.2873189304172925,0.44232076147198285,0.3141359465942486,79.57004684282617,29.332008986053417,0.36481984594463795,3,-0.18000030517578125,-0.125,-1.4649996757507324,-2.1649999618530273,-1.1300010681152344,0,-0.007301379718451573,-1.190461485363439,35.02000045776367,1.5405282800997615,35.349998474121094,1.3103443739969765,34.959999084472656,-0.007301379718451573 8275,2005-03-15,35.61000061035156,35.95000076293945,35.31999969482422,35.7599983215332,1773300.0,0.0,1.3773508856532097,-0.3260826298243577,57.4938655539372,47.34555241803318,-0.09683984059398654,-0.06396396491584255,-1.2492043475630652,-2.1925507498943375,20.921803112713746,0.6300010681152344,-0.11664661326560122,0.09600086212158487,-0.6040265355227348,0.7960282597659045,-0.25401283670057495,0.4460145609437447,-0.7400016784667898,68.51855776430841,13.265204531477238,0.3500136988221605,3,-0.18000030517578125,-0.125,-1.4025006294250488,-2.1150007247924805,-0.7400016784667898,1,-0.017691689337744565,1.120010375976591,35.61000061035156,-1.190461485363439,35.02000045776367,1.5405282800997615,35.349998474121094,-0.017691689337744565 8276,2005-03-16,35.38999938964844,35.709999084472656,35.220001220703125,35.5,2048400.0,-0.006178074050332105,-1.1777830524566817,0.73334859235523,50.50762551701703,47.798783803770604,0.12537190375110896,0.12545256770809488,-0.9740192272329153,-1.924235864562263,18.374187659264756,0.48999786376953125,-0.08434293852087649,-0.10050029754638956,-0.7829566401433752,0.5819560450505961,-0.4417284688448859,0.2407278737521068,-0.4984004211425699,47.169750209627786,-9.564542768403221,0.3412281712984939,3,0.04000091552734375,0.095001220703125,-1.14249849319458,-1.8549985885620117,-0.07999801635742188,2,-0.018931850254320315,1.3773508856532097,35.61000061035156,1.120010375976591,35.61000061035156,-1.190461485363439,35.02000045776367,-0.018931850254320315 8277,2005-03-17,35.5,35.720001220703125,35.11999893188477,35.459999084472656,1661300.0,0.003108239961816306,1.4999920527695803,-0.3636426688861146,49.8714869756144,47.67370441581755,-0.00034107707708841417,-0.023560145260347554,-1.018360468512661,-1.9887844594169906,16.415601210743407,0.6000022888183523,-0.08046316286818467,0.03350028991699361,-0.6090696821396122,0.6760702619735994,-0.2877846961113093,0.3547852759452965,-0.5872329956054614,53.60822715117194,-2.947401260862158,0.32128498602830463,3,-0.06999969482421875,-0.0149993896484375,-1.0425000190734863,-1.755000114440918,-0.020000457763671875,3,-0.039154912384463225,-1.1777830524566817,35.38999938964844,1.3773508856532097,35.61000061035156,1.120010375976591,35.61000061035156,-0.039154912384463225 8278,2005-03-18,35.029998779296875,35.5,35.029998779296875,35.25,4399900.0,-0.01323947100572187,-3.272714662227771,-5.499904634751097,48.1389418444174,47.76812553394139,0.38470116863562254,0.3900426877206087,-0.4739123624007817,-1.4818299978045957,14.012323462555134,0.470001220703125,-0.093225108308296,-0.38800086975097514,-1.0070191396155792,0.23101740011362892,-0.6975100046832736,-0.07849173481867666,-0.09648709973144065,0.0,-57.0006530021757,0.3095091349323019,3,0.3800010681152344,0.4550018310546875,-0.4974980354309082,-1.2549982070922852,-0.4499969482421804,4,-0.013702528089153287,1.4999920527695803,35.5,-1.1777830524566817,35.38999938964844,1.3773508856532097,35.61000061035156,-0.013702528089153287 8279,2005-03-21,35.06999969482422,35.29999923706055,34.84999847412109,35.049999237060554,3048300.0,0.001141904565266083,-1.142850655307361,-0.09091066722149635,41.782745492238334,47.24957720701681,0.2573200635065689,0.2959052059294933,-0.4303743858642264,-1.4882616996306552,12.293613488246939,0.45000076293946023,-0.1018307378700598,-0.3039999008178711,-0.88790343944261,0.2799036378068678,-0.5959516701302405,-0.012048131505501658,0.8800010681152344,20.000069357988302,-32.70530786871202,0.29195176931236827,3,0.3299999237060547,0.41500091552734375,-0.4199986457824707,-1.294999122619629,-0.43000030517577414,0,-0.005417696845233411,-3.272714662227771,35.029998779296875,1.4999920527695803,35.5,-1.1777830524566817,35.38999938964844,-0.005417696845233411 8280,2005-03-22,34.34999847412109,35.139999389648445,34.290000915527344,35.02000045776367,2885300.0,-0.020530402822027782,-1.1519027683214969,-33.499332443269935,36.4963700118988,47.194752023548375,0.8696830560954467,1.0226584401036618,0.3739364093832904,-0.7396549314501399,12.343130388746207,0.8499984741211009,-0.16937794158464925,-0.9950010299682717,-1.7137870968496287,-0.2762149630869146,-1.3543940634089537,-0.6356079965275896,1.5780022430420004,4.195632572705484,-45.44326644941754,0.3593930334406785,3,0.7700023651123118,0.8850021362304759,0.34000253677368875,-0.5649976730346609,0.06999969482421875,1,0.0037846018599734244,-1.142850655307361,35.06999969482422,-3.272714662227771,35.029998779296875,1.4999920527695803,35.5,0.0037846018599734244 8281,2005-03-23,34.139999389648445,34.360000610351555,33.700000762939446,34.360000610351555,2698000.0,-0.006113510736568295,4.999965321126758,0.3283590587404457,32.53592926944128,46.09605235828084,1.062909159097103,1.22787894762007,0.6469108301652255,-0.49926660826292846,12.961096157886661,0.6599998474121094,-0.23276660930039128,-1.1620000839233313,-2.050538121816402,-0.2734620460302608,-1.6062691028698666,-0.7177310649767961,1.72248133544921,21.782105296952082,-24.135874417308365,0.44426901894653464,3,0.6850013732910085,0.8000011444091726,0.5500016212463308,-0.3549985885620188,0.5800018310546804,2,0.021382529446021925,-1.1519027683214969,34.34999847412109,-1.142850655307361,35.06999969482422,-3.272714662227771,35.029998779296875,0.021382529446021925 8282,2005-03-24,34.5,34.65999984741211,34.25,34.25,3172600.0,0.0105448335321503,-2.279998779296875,-1.1363573311139588,34.570762991639484,45.512254771015165,0.6366019821281697,0.8442169667558375,0.3643939112140089,-0.8287114978900121,13.104308933550685,0.5200004577636648,-0.2779425186960154,-0.7594995498657227,-1.7170071305941477,0.19800803086270236,-1.2382533402299316,-0.2807457595015137,1.2327319273681638,44.4444208969207,3.2896141673041512,0.47875379036421084,3,0.3250007629394531,0.4400005340576172,0.20999956130981445,-0.6950006484985352,0.5800018310546946,3,0.023478300675101815,4.999965321126758,34.139999389648445,-1.1519027683214969,34.34999847412109,-1.142850655307361,35.06999969482422,0.023478300675101815 8283,2005-03-28,34.5,34.630001068115234,34.150001525878906,34.299999237060554,2209800.0,0.0,1.0869413784238766,0.8000030517577841,34.8131022293683,42.912314431730245,0.620315673045269,0.8059945245149436,0.4309023789282591,-0.8045517426804736,13.169308926212391,0.4799995422363281,-0.2278189741886507,-0.7089996337890625,-1.7161303936199346,0.2981311260418096,-1.2125650137044985,-0.20543425387362646,1.1107680575024403,50.00000000000022,13.288453469151058,0.5035653799154376,3,0.3250007629394531,0.4400005340576172,0.34999942779541016,-0.6950006484985352,0.8499984741210938,0,0.028405783832937015,-2.279998779296875,34.5,4.999965321126758,34.139999389648445,-1.1519027683214969,34.34999847412109,0.028405783832937015 8284,2005-03-29,33.36999893188477,34.220001220703125,33.34000015258789,34.209999084472656,5344400.0,-0.032753654148267475,1.046503581804875,-4.199984741269259,28.489497554364817,39.68960687622221,1.5635851439785569,1.8903619979682347,1.6082376340746336,0.3574942067832865,13.190799506572404,1.1599998474121094,-0.25981415994692725,-1.7485006332397361,-3.049128911954689,-0.44787235452478313,-2.3988147725972127,-1.0981864938822596,2.1261230879438884,1.6665995562237517,-32.154276043522394,0.6503141393574783,3,1.160001754760735,1.325000762939446,1.575000762939446,0.4650011062621999,2.5100021362304616,1,0.03626020191489343,1.0869413784238766,34.5,-2.279998779296875,34.5,4.999965321126758,34.139999389648445,0.03626020191489343 8285,2005-03-30,33.86999893188477,33.889999389648445,33.419998168945305,33.5,2461500.0,0.01498351860965319,1.292689734738869,-0.44047483889720157,39.250499032783075,38.438815044640656,0.8837447784297439,1.3169020231685806,1.1462388326387796,-0.11728743104558959,13.553429214043911,0.5200004577636719,-0.2424445681537577,-1.1590005874633746,-2.5462043048079934,0.22820312988124414,-1.852602446135684,-0.46539872879106525,1.4536333385646287,40.15143195676729,2.9421327517532987,0.6936018586723091,3,0.6600017547607351,0.795001983642571,1.1550006866455007,-0.034998893737800074,1.8300018310546804,2,0.0227339971079481,1.046503581804875,33.36999893188477,1.0869413784238766,34.5,-2.279998779296875,34.5,0.0227339971079481 8286,2005-03-31,34.09999847412109,34.15999984741211,33.799999237060554,33.939998626708984,2356500.0,0.006790656908459258,1.5714091088676758,0.4324332683801649,37.2708852577209,37.03874818709693,0.5045767604768656,1.0327396373929218,0.9518937704997299,-0.33229080914451714,13.716778413911888,0.3600006103515554,-0.37046830943072706,-0.8610010147094798,-2.291892489693005,0.5698904602740456,-1.5764467522012424,-0.1455552772177171,1.0649432268993948,57.57564373031187,20.209916662517593,0.715445737491764,3,0.32000160217285867,0.5650024414062571,0.9350023269653391,-0.264998435974114,1.7300033569336009,3,0.009384155693352048,1.292689734738869,33.86999893188477,1.046503581804875,33.36999893188477,1.0869413784238766,34.5,0.009384155693352048 8287,2005-04-01,34.25,34.810001373291016,33.950000762939446,34.34999847412109,2241300.0,0.004398871923491532,-1.457155313351469,-0.6249910592947405,41.86047261849936,36.341140495328254,0.1772563624429253,0.8183722987556408,0.833899712959898,-0.46243959372673515,13.141480194321515,0.8600006103515696,-0.5028210736036485,-0.6434995651245146,-2.074837933190615,0.7878388029415859,-1.3591687491575613,0.07216961890853213,0.7689463771458733,61.904700118333366,20.61816470417652,0.7156691840330489,4,0.06999969482421875,0.41500091552734375,0.8075008392333984,-0.41499996185302734,1.4500007629394531,4,0.0137226633781935,1.5714091088676758,34.09999847412109,1.292689734738869,33.86999893188477,1.046503581804875,33.36999893188477,0.0137226633781935 8288,2005-04-04,34.72999954223633,34.759998321533196,34.189998626708984,34.36999893188477,1875300.0,0.014014585174783267,1.7142960944596402,-3.6000610360877716,40.47619244212107,36.19596793420412,-0.39087831633661096,0.26534218833142376,0.399237582335644,-0.9227871137203749,12.271460709611876,0.5699996948242116,-0.5822658204981508,-0.1084999084472642,-1.4712108868118392,1.2542110699173108,-0.7898553976295517,0.5728555807350233,0.15463113694490715,94.55770308704768,55.71315432196445,0.6813554891822878,4,-0.48999977111816406,-0.06499862670898438,0.37000083923339844,-0.8949995040893555,0.5699996948242188,0,0.010077808621699491,-1.457155313351469,34.25,1.5714091088676758,34.09999847412109,1.292689734738869,33.86999893188477,0.010077808621699491 8289,2005-04-05,34.950000762939446,35.06999969482422,34.720001220703125,34.720001220703125,2323800.0,0.006334616285714745,-2.043471049707263,0.6388865341414756,43.18183072071641,36.93879690185052,-0.7036922136806751,-0.02277134441791162,0.2135578767746935,-1.1205398090659955,11.13858623195757,0.34999847412109375,-0.6704073417307583,0.15400123596190696,-1.133385883935503,1.441388355859317,-0.4896923239867945,0.7976947959106084,-1.6100006103515554,92.72734418709993,55.255459495373984,0.6436935599487046,4,-0.7450008392333913,-0.28499984741210227,0.14999961853028054,-1.0350008010864187,0.39999771118164773,1,0.01144485557796604,1.7142960944596402,34.72999954223633,-1.457155313351469,34.25,1.5714091088676758,34.09999847412109,0.01144485557796604 8290,2005-04-06,34.689998626708984,35.09999847412109,34.650001525878906,34.97999954223633,1674400.0,-0.007439259815586796,-1.4324480369514627,-1.2608760552635023,42.82787381816897,38.082346296153595,-0.436267298631698,0.1728470950353369,0.4926726982699421,-0.8363817338661335,10.67305361088855,0.4499969482421804,-0.7286104846894403,-0.05950088500976847,-1.2873790485575682,1.1683772785380313,-0.6734399667836684,0.5544381967641314,-1.3153984832763683,68.46153168988273,30.885537091536662,0.6139390817739003,4,-0.4699993133544922,-0.024997711181640625,0.49500179290771484,-0.6849985122680664,0.5400009155273438,2,0.034303905693729986,-2.043471049707263,34.950000762939446,1.7142960944596402,34.72999954223633,-1.457155313351469,34.25,0.034303905693729986 8291,2005-04-07,34.84999847412109,35.09000015258789,34.650001525878906,34.72999954223633,1671400.0,0.004612275979997138,-2.1429038542759438,-0.41378811396698506,43.40770304525308,39.064228524332876,-0.5419547551984252,0.0044098319400447394,0.3595193210308665,-0.977596543677997,11.122656431325547,0.4399986267089844,-0.7643810784198948,0.10599899291991477,-1.1188909218809115,1.330888907720741,-0.5064459644804984,0.7184439503203279,-1.4063823974609306,78.26082629824359,40.94837953234003,0.6124449574004138,4,-0.6299991607665945,-0.1849975585937429,0.4250020980835032,-0.8449983596801687,-0.25,3,0.02439031064662922,-1.4324480369514627,34.689998626708984,-2.043471049707263,34.950000762939446,1.7142960944596402,34.72999954223633,0.02439031064662922 8292,2005-04-08,34.630001068115234,34.950000762939446,34.59999847412109,34.75,944800.0,-0.006312694853321643,-2.8888253120559795,-1.0000000000000593,45.72652394168729,40.27683093681277,-0.33701851467407096,0.1767639238802161,0.5972679421945202,-0.7499619246835962,11.628242590897118,0.3500022888183594,-0.7208894051171342,-0.07799854278564311,-1.2697711046792932,1.113774019108007,-0.6738848237324646,0.5178877381611784,-1.120129695556642,48.351924745652255,6.058643934932746,0.5958862809468234,4,-0.4100017547607422,0.034999847412109375,0.6574993133544922,-0.6250009536743164,0.5799980163574219,4,0.034652056769479245,-2.1429038542759438,34.84999847412109,-1.4324480369514627,34.689998626708984,-2.043471049707263,34.950000762939446,0.034652056769479245 8293,2005-04-11,35.0,35.15999984741211,34.59000015258789,34.61999893188477,1399600.0,0.010684346534006739,-1.590915790295033,-3.1667037543312504,49.301400549133426,42.58926460289817,-0.7025101890531076,-0.2053380052670093,0.246139445987815,-1.1104139336299426,12.19336869638105,0.5699996948242188,-0.6266505065649071,0.29300041198730753,-0.8977029126306775,1.4837037366052925,-0.302351250321685,0.8883520742963,-1.4265235433789059,71.9298363025525,25.708847504218618,0.5953516623089908,4,-0.7100009918212891,-0.33499908447265625,0.25500011444091797,-0.994999885559082,0.8499984741210938,0,0.020000021798270096,-2.8888253120559795,34.630001068115234,-2.1429038542759438,34.84999847412109,-1.4324480369514627,34.689998626708984,0.020000021798270096 8294,2005-04-12,35.349998474121094,35.41999816894531,34.889999389648445,35.02000045776367,2389800.0,0.009999956403459853,1.2553264019089523,0.8684133915575126,60.77586348643666,44.98097176441524,-0.8293212352471926,-0.6069316212433762,-0.08182193548239525,-1.4512880798719294,12.670609536661882,0.5299987792968679,-0.5534642306257211,0.655998992919919,-0.4983142091381936,1.8103121949780316,0.07884239189085918,1.233155593948979,-1.6813306140525413,91.56628167240405,38.37579605004328,0.5771566010290574,4,-0.7399997711181641,-0.68499755859375,-0.11249828338623047,-1.3449983596801758,0.26000213623046875,1,-0.0014144056356084622,-1.590915790295033,35.0,-2.8888253120559795,34.630001068115234,-2.1429038542759438,34.84999847412109,-0.0014144056356084622 8295,2005-04-13,34.97999954223633,35.400001525878906,34.97999954223633,35.380001068115234,1508600.0,-0.010466731198181867,-1.100001907341357,-1.2121331221750842,58.75000298023273,47.36754040024988,-0.3188397832888725,-0.30203634343902763,0.29347380861964467,-1.0753414094059224,12.529083299738714,0.4200019836425781,-0.48719716229453525,0.31750011444091797,-0.7636277565815917,1.3986279854634276,-0.2230638210703333,0.8580640499521692,-1.1712252574576354,46.98799056894277,-9.755106838072976,0.5405639355112534,4,-0.2950000762939453,-0.33499908447265625,0.30500125885009766,-0.9749994277954102,0.9200019836425781,2,0.010577442445018237,1.2553264019089523,35.349998474121094,-1.590915790295033,35.0,-2.8888253120559795,34.630001068115234,0.010577442445018237 8296,2005-04-14,34.720001220703125,35.09999847412109,34.650001525878906,34.900001525878906,2751700.0,-0.0074327708672286,-1.8124836087070104,0.4499990463293216,52.34044003778989,48.5319812246155,0.04286218449854573,-0.09992968394092827,0.5568240462317107,-0.7999892391364085,12.529972749325502,0.4499969482421804,-0.2736413497601262,0.09100170135498331,-0.9353442322730032,1.1173476349829699,-0.4221712654590064,0.604174668168973,-0.7823290251911033,15.662816724040463,-40.87473217147296,0.5131729668139916,4,0.08499717712402344,-0.07500076293945312,0.682499885559082,-0.715001106262207,1.1800003051757812,3,0.014688891232788714,-1.100001907341357,34.97999954223633,1.2553264019089523,35.349998474121094,-1.590915790295033,35.0,0.014688891232788714 8297,2005-04-15,34.110000610351555,34.880001068115234,34.110000610351555,34.580001831054695,1853200.0,-0.017569141385508802,-2.2765891825205467,2.611113465858596,46.327687674570875,49.182147361554364,0.7050600484102816,0.422245041260787,1.1544531680689332,-0.17978236372973555,13.10083717961742,0.770000457763679,-0.171525377151454,-0.4494989395141644,-1.4138854637479312,0.5148875847196024,-0.9316922016310443,0.03269432260271543,-0.053742336964873516,0.0,-54.99483633998249,0.4821932621168831,4,0.6549987792968821,0.5349998474121165,1.3424997329711985,-0.10500049591063743,1.7900009155273509,4,0.014365225886886268,-1.8124836087070104,34.720001220703125,-1.100001907341357,34.97999954223633,1.2553264019089523,35.349998474121094,0.014365225886886268 8298,2005-04-18,34.549999237060554,34.650001525878906,34.0,34.18000030517578,1650600.0,0.012899402487124734,1.2806930659938565,-0.7872297253425016,62.770579570375496,51.35867501151649,0.26467683548764853,-0.058560156859194024,0.7130660857517483,-0.6169718595654814,13.97988137506154,0.6500015258789062,-0.057949779087969944,0.01449966430664773,-0.9241328518244387,0.9531321804377342,-0.45481659375889905,0.4838159223721945,0.8699989318847585,38.73239058252164,-22.05766780509859,0.4693162580655433,4,0.15999984741210227,0.0950012207031179,0.9025011062621999,-0.544999122619636,1.2600021362304616,0,0.019102745643598817,-2.2765891825205467,34.110000610351555,-1.8124836087070104,34.720001220703125,-1.100001907341357,34.97999954223633,0.019102745643598817 8299,2005-04-19,34.880001068115234,34.93000030517578,34.400001525878906,34.400001525878906,1433600.0,0.009551428027260167,-1.2083303530982523,1.2972998051405522,61.34834639189395,53.416505297485934,-0.08526521526505348,-0.42533309006698516,0.3709747331606863,-0.9446121930190259,14.859183730083867,0.529998779296875,0.03049546800355074,0.3540014266967759,-0.5655045250327575,1.2735073784263093,-0.10575154916799079,0.8137544025615426,0.5115971374511687,62.85715064223083,-0.5211014818338526,0.45975297586476715,4,-0.17000198364257812,-0.2350006103515625,0.5724992752075195,-0.8750009536743164,0.7399978637695384,1,0.027809557806824703,1.2806930659938565,34.549999237060554,-2.2765891825205467,34.110000610351555,-1.8124836087070104,34.720001220703125,0.027809557806824703 8300,2005-04-20,34.47999954223633,34.990001678466804,34.47999954223633,34.799999237060554,1244100.0,-0.011467933303607514,-2.1875163912929896,-0.6666666666666815,54.112566623042675,54.60593458390699,0.3149339675761951,-0.015908479167300982,0.7565685177971204,-0.5448705347918263,14.609514829611905,0.5100021362304759,0.08478932325744637,-0.052500152587889204,-0.9685991775573939,0.8635988723816155,-0.510549665072638,0.4055493598968596,0.8837666992187465,43.63638255224437,-19.630023832438894,0.4580495124847514,4,0.22999954223632812,0.16500091552734375,0.9775009155273438,-0.47499942779541016,1.4300003051757812,2,0.03277265322266132,-1.2083303530982523,34.880001068115234,1.2806930659938565,34.549999237060554,-2.2765891825205467,34.110000610351555,0.03277265322266132 8301,2005-04-21,34.86999893188477,35.040000915527344,34.380001068115234,34.400001525878906,1913400.0,0.011310887320944207,-1.5882432139304228,-1.4687432944710574,56.378594039806394,55.78949792814245,-0.08038314879663488,-0.36724274737616014,0.3389876505662812,-0.9306291509092688,13.470822328130538,0.6599998474121094,0.11956662428335108,0.300999259948739,-0.607392267130912,1.20939078702839,-0.15319650359109005,0.755195023488568,0.4664919847412037,83.6536698088992,19.379955250254326,0.4541957635398258,4,-0.15999984741211648,-0.3399982452392649,0.5875015258788991,-0.8649988174438548,1.2800025939941335,3,0.029538360354015136,-2.1875163912929896,34.47999954223633,-1.2083303530982523,34.880001068115234,1.2806930659938565,34.549999237060554,0.029538360354015136 8302,2005-04-22,35.310001373291016,35.400001525878906,34.810001373291016,34.880001068115234,1723300.0,0.012618366931004044,-1.0701770823573504,0.9148993157856152,56.016616885655644,56.53563307664492,-0.46241117308927926,-0.7836274855416434,-0.10761078627916021,-1.361234431523215,12.712301946696392,0.5900001525878906,0.18950438296775474,0.7005016326904325,-0.26534672591839836,1.6663499912992634,0.21757745338601353,1.1834258119948515,-1.3100013732910156,93.57142467888458,31.7599296853394,0.4829241793044159,4,-0.6000022888183594,-0.7800006866455078,0.14749908447265625,-1.3050012588500977,0.45999908447265625,4,0.01670915122178873,-1.5882432139304228,34.86999893188477,-2.1875163912929896,34.47999954223633,-1.2083303530982523,34.880001068115234,0.01670915122178873 8303,2005-04-25,35.47999954223633,35.810001373291016,35.290000915527344,35.400001525878906,2483700.0,0.0048144480978100646,-2.466678534643897,0.18604176646972198,55.55554666969505,55.955597874784736,-0.6226381013368467,-0.923806141319389,-0.2949383217773516,-1.5113308866020603,11.981804108136348,0.5200004577636719,0.2527860842270897,0.8214998245239258,-0.21761510782522464,1.8606147568730762,0.30194235834935057,1.341057290698501,-1.4519995117187534,76.92295380215863,18.23632224083751,0.5195574661745752,4,-0.5749988555908203,-0.904998779296875,-0.02249908447265625,-1.4749994277954102,0.549999237060554,0,0.01183771107839493,-1.0701770823573504,35.310001373291016,-1.5882432139304228,34.86999893188477,-2.1875163912929896,34.47999954223633,0.01183771107839493 8304,2005-04-26,34.580001831054695,35.5,34.580001831054695,35.47999954223633,2327200.0,-0.025366339424842788,-1.0444455747280066,-11.250250345715424,48.983392293172315,54.870418909555795,0.1750584953127614,0.07535328203148595,0.5794937695345439,-0.5876809385936212,10.08337639645227,0.9199981689453054,0.29874704891877,-0.13899803161620383,-0.9852382046700541,0.7072421414376464,-0.5621181181431254,0.28412205491071774,-0.48072174682618396,13.986064353662872,-41.668650610820194,0.42312008652692445,4,0.3249988555908132,-0.00500106811524148,0.8674983978271413,-0.5750017166137766,1.4099998474121023,1,0.03556967834315494,-2.466678534643897,35.47999954223633,-1.0701770823573504,35.310001373291016,-1.5882432139304228,34.86999893188477,0.03556967834315494 8305,2005-04-27,34.639999389648445,34.860000610351555,34.400001525878906,34.65999984741211,4776100.0,0.0017350363047079487,1.1904614853634794,0.02222278736398738,48.02260374056575,54.39065932097534,0.0690179673203346,0.0801071274967029,0.4870082782494478,-0.614495691002297,8.179253853113467,0.45999908447264914,0.2986158240926642,-0.11750049591064027,-0.8654626401599685,0.630461648338688,-0.4914815680353044,0.25648057621402387,-0.4722904538574326,18.181696926368854,-33.18364913346123,0.3739810721246637,4,0.2650012969970632,-0.06499862670899148,0.8025007247924734,-0.6349992752075266,1.3300018310546804,2,0.02829098035518962,-1.0444455747280066,34.580001831054695,-2.466678534643897,35.47999954223633,-1.0701770823573504,35.310001373291016,0.02829098035518962 8306,2005-04-28,34.419998168945305,34.830001831054695,34.34999847412109,34.59999847412109,1752300.0,-0.006351074612573004,-2.0000238418807363,8.999809269505391,48.02256924114728,54.578979495039384,0.2704267455635616,0.342891339977335,0.6751638181589712,-0.36448947315324176,6.826388438588527,0.48000335693360796,0.19554147095824703,-0.35350170135498615,-1.0544565863485573,0.347453183638585,-0.7039791438517682,-0.0030242588582041208,-0.18659753565429327,4.794490124918,-45.0124933942936,0.3504774424967852,4,0.4850025177002024,0.15500259399414773,0.7575025558471751,-0.4149980545043874,1.8500022888183665,3,0.04328883665691552,1.1904614853634794,34.639999389648445,-1.0444455747280066,34.580001831054695,-2.466678534643897,35.47999954223633,0.04328883665691552 8307,2005-04-29,34.720001220703125,34.790000915527344,34.279998779296875,34.5,2362700.0,0.00871595199643238,1.833340397575552,-1.2222269317170347,47.328254833529186,52.863165635389805,0.07381427385248429,0.08422315988008933,0.3422760422302744,-0.6330771085646205,6.749628374407765,0.5100021362304688,0.13066792785866,-0.07699871063232422,-0.734204798667335,0.5802073774026866,-0.4056017546498296,0.2516043333851812,1.0900001525878906,28.75828074628317,-17.49640917223023,0.32860304401750495,4,0.3249988555908203,-0.14500045776367188,0.16249942779541016,-0.715001106262207,1.5900001525878906,4,0.04118664328626487,-2.0000238418807363,34.419998168945305,1.1904614853634794,34.639999389648445,-1.0444455747280066,34.580001831054695,0.04118664328626487 8308,2005-05-02,35.080001831054695,35.18000030517578,34.700000762939446,34.700000762939446,1778400.0,0.01036868080917297,-1.526306279174766,1.7272679983354786,47.428603399367645,51.3165275251091,-0.22696722703363292,-0.26162537853018364,-0.04774883870148017,-0.952384071793027,6.404388030148575,0.47999954223633523,0.13050001189964178,0.2655017852783246,-0.4027394559402211,0.9337430264968702,-0.06861883533095181,0.599622405887601,0.6993994903564413,65.57395502413947,24.01605084696375,0.3341206206092736,5,-0.03500175476074929,-0.5050010681152415,-0.19750118255615945,-1.0750017166137766,1.2399978637695241,0,0.01966928707792004,1.833340397575552,34.720001220703125,-2.0000238418807363,34.419998168945305,1.1904614853634794,34.639999389648445,0.01966928707792004 8309,2005-05-03,35.349998474121094,35.5,34.939998626708984,35.049999237060554,2259600.0,0.007696597177123898,-1.1538495396691486,0.7894694574109843,53.5922242361528,51.258711704343554,-0.47302748371087944,-0.5271457399105586,-0.3436395317255716,-1.177308854268162,6.6153511515561325,0.5600013732910156,0.22557216185899165,0.5154985427856431,-0.19257421695628807,1.2235713025275743,0.16146216291467397,0.8695349226566123,0.3994147964477577,87.70480526302624,44.89911574579877,0.3540363798709657,5,-0.30499839782714844,-0.7749977111816406,-0.4674978256225586,-1.1999988555908203,1.2000007629394531,1,0.019236218798526883,-1.526306279174766,35.080001831054695,1.833340397575552,34.720001220703125,-2.0000238418807363,34.419998168945305,0.019236218798526883 8310,2005-05-04,35.880001068115234,35.90999984741211,35.2400016784668,35.349998474121094,2321800.0,0.014993001891701496,1.2711796463323959,1.7666798062129279,60.701101686982334,51.73899033180755,-0.875638160690599,-1.0154899314723735,-0.8610286841675645,-1.6596580904079374,6.946963272697134,0.6699981689453125,0.2102258677330795,0.9860010147094727,0.1420903039658512,1.829911725453094,0.5640456593376655,1.4079563700812798,-1.6000022888183594,98.15958529821319,49.77572241822072,0.4219553553718105,5,-0.7850017547607422,-1.2150020599365234,-1.267500877380371,-1.6850013732910156,0.9300003051757812,2,0.003065791724552458,-1.1538495396691486,35.349998474121094,-1.526306279174766,35.080001831054695,1.833340397575552,34.720001220703125,0.003065791724552458 8311,2005-05-05,35.70000076293945,35.79999923706055,35.130001068115234,35.150001525878906,3526700.0,-0.005016730764139776,-1.2711796463323959,1.037729330559894,65.93185989745425,52.84068399978518,-0.6319800672731049,-0.8100776129200966,-0.672503139510269,-1.4300125927112575,7.2241817291415735,0.75,0.17883581396965553,0.763500595092772,-0.15352617107247113,1.6805273612580152,0.304987212010154,1.22201397817539,-1.387401962280272,87.11662902678478,31.26534280000994,0.45851338308261996,5,-0.6050014495849609,-0.845001220703125,-1.1024999618530273,-1.345001220703125,1.3499984741210938,3,0.0075630378709672375,1.2711796463323959,35.880001068115234,-1.1538495396691486,35.349998474121094,-1.526306279174766,35.080001831054695,0.0075630378709672375 8312,2005-05-06,35.83000183105469,36.040000915527344,35.52000045776367,35.54999923706055,2856200.0,0.0036414864240055245,-2.058824849375624,0.5090963316433045,63.67522935032004,53.742870964299065,-0.7604292676362192,-0.8912636787718071,-0.8035757955977729,-1.5143776684969623,7.554904685599956,0.5200004577636719,0.22375735983610667,0.8335016250610323,-0.1534510863660543,1.820454336488119,0.34002526934749255,1.326977980774572,-1.4854550094604448,84.32842831643772,25.224807037134376,0.4934763557135419,5,-0.6700019836425781,-0.8350009918212891,-1.287501335144043,-1.3000011444091797,1.0699996948242188,4,0.012280173157223517,-1.2711796463323959,35.70000076293945,1.2711796463323959,35.880001068115234,-1.1538495396691486,35.349998474121094,0.012280173157223517 8313,2005-05-09,35.70000076293945,35.91999816894531,35.41999816894531,35.849998474121094,2389800.0,-0.0036282741130803098,2.4483103353020876,-0.5357011484857155,59.15177545073848,54.87269131513975,-0.6659733932414014,-0.7442916486649551,-0.6813370955037499,-1.3415879936729453,8.254985036200162,0.5,0.2268102001603154,0.6685005187988295,-0.3674084480385815,1.7044094856362406,0.150546035380124,1.186455002217535,-1.2876357775878873,69.09095953308203,10.029954490989013,0.5179544834187053,5,-0.5400009155273438,-0.6800003051757812,-1.2075004577636719,-1.0699996948242188,0.6800003051757741,0,0.017086851465415442,-2.058824849375624,35.83000183105469,-1.2711796463323959,35.70000076293945,1.2711796463323959,35.880001068115234,0.017086851465415442 8314,2005-05-10,35.29999923706055,35.599998474121094,35.279998779296875,35.45000076293945,2402900.0,-0.011204524294972873,-2.368374558303887,1.0000254317031612,59.15177545073848,56.10926594960339,-0.17109187122004244,-0.36704667378915445,-0.28326758352361026,-0.9064376353438206,8.454999458575497,0.4200019836425781,0.19017614064420485,0.2709989547729492,-0.7619106485974427,1.3039085581433412,-0.2454558469122503,0.7874537564581487,-0.8225288145019505,18.68112059894949,-40.58234569458597,0.516454801685196,5,-0.1399993896484375,-0.279998779296875,-0.847498893737793,-0.5849990844726562,0.9500007629394531,1,0.028895197728299182,2.4483103353020876,35.70000076293945,-2.058824849375624,35.83000183105469,-1.2711796463323959,35.70000076293945,0.028895197728299182 8315,2005-05-11,35.349998474121094,35.380001068115234,35.080001831054695,35.279998779296875,2112800.0,0.0014164090124979545,3.6151995305163225,-0.46665988505162503,55.79709143379975,56.973101748786995,-0.12268837886300332,-0.40886814140557703,-0.3501318602914125,-0.9276659824509608,8.531046962430842,0.29999923706053977,0.14197828181949035,0.3024982452392564,-0.7399260029382617,1.3449224934167745,-0.21871387884950622,0.823710369328019,-0.81002683184375,28.124677141199033,-26.894727475640774,0.5212121240887595,5,-0.18999862670898438,-0.3299980163574219,-0.9149980545043945,-0.6349983215332031,0.9600028991699219,2,0.03394627481576684,-2.368374558303887,35.29999923706055,2.4483103353020876,35.70000076293945,-2.058824849375624,35.83000183105469,0.03394627481576684 8316,2005-05-12,35.22999954223633,35.52000045776367,35.060001373291016,35.45000076293945,1861100.0,-0.0033945951079068504,1.5555461365659307,-3.1428882833787464,48.95285553081217,57.15361293737399,0.1388991011485885,-0.26214256731892505,-0.24229247795573627,-0.7769068250279503,8.958930111505822,0.45999908447265625,0.19911708739250855,0.1569993972778292,-0.8766069588481074,1.1906057534037657,-0.35980378078513553,0.6738025753407939,-0.6300267290289838,17.34676003596716,-31.44130136175156,0.5168031780629678,5,0.1400012969970703,-0.20999908447265625,-0.7874994277954102,-0.4699993133544922,1.5699996948242188,3,0.04484819334614132,3.6151995305163225,35.349998474121094,-2.368374558303887,35.29999923706055,2.4483103353020876,35.70000076293945,0.04484819334614132 8317,2005-05-13,34.59999847412109,35.25,33.779998779296875,35.22999954223633,2763000.0,-0.01788251706787425,3.3880503538548257,2.8636253294493317,39.71961992090744,56.297059217545076,0.8382372504775901,0.42841518719055216,0.36346438030802375,-0.1234884601470938,8.825501565248771,1.470001220703125,0.24814597623962698,-0.49750156402588885,-1.455458002316938,0.4604548742651602,-0.9764797831714134,-0.018523344880364334,1.440002441406257,38.31775367744019,-6.62592887953857,0.4789782191455243,5,0.31000137329102273,0.31000137329102273,-0.15749835968016868,0.1600017547607493,2.510002136230476,4,0.07080927372791446,1.5555461365659307,35.22999954223633,3.6151995305163225,35.349998474121094,-2.368374558303887,35.29999923706055,0.07080927372791446 8318,2005-05-16,35.209999084472656,35.22999954223633,34.34999847412109,34.689998626708984,1989700.0,0.017630076221182955,2.142853250318484,-0.8253961526118428,57.894691554902735,56.77511114185063,0.27783309159758574,-0.13660866029033514,-0.27160687266848527,-0.7169848733276538,8.510500602018237,0.8800010681152415,0.33519735864032896,0.07949905395507528,-0.8438930304364334,1.002891138346584,-0.38219698824067905,0.5411950961508296,0.7848017883300784,78.5714585141123,28.48447976936591,0.4616960421957536,5,-0.2999992370605469,-0.2999992370605469,-0.7674989700317383,-0.4499988555908203,2.1599998474121165,0,0.04799779850467334,3.3880503538548257,34.59999847412109,1.5555461365659307,35.22999954223633,3.6151995305163225,35.349998474121094,0.04799779850467334 8319,2005-05-17,35.849998474121094,36.0,35.040000915527344,35.150001525878906,2652900.0,0.01817663749757581,-1.0869586850878212,1.3461467923559403,63.23848080133538,57.05704215455652,-0.31713245471790685,-0.7380526124581124,-0.9287897372011429,-1.333716855063912,8.314427475895982,0.9599990844726562,0.428878053148253,0.6709985733032227,-0.2977754760694964,1.6397726226759417,0.18661154861686668,1.1553855979895786,-2.0699996948242188,93.24317822530757,37.50437270495604,0.4843870246863578,5,-0.9399986267089844,-0.9399986267089844,-1.3724985122680664,-1.0899982452392578,1.6200027465820384,1,0.014783894464506675,2.142853250318484,35.209999084472656,3.3880503538548257,34.59999847412109,1.5555461365659307,35.22999954223633,0.014783894464506675 8320,2005-05-18,35.61000061035156,36.0,35.459999084472656,35.97999954223633,2028600.0,-0.006694501366374617,1.6341517877911034,-0.5285722070844686,62.9629783534817,56.72716642744846,-0.13350091272146614,-0.4311632461390431,-0.7033155948532368,-1.0688965578852532,8.230996588308848,0.5400009155273438,0.49679545363574107,0.37450065612792827,-0.5535760187478047,1.3025773310036612,-0.08953768130993467,0.8385389935657912,-1.7856018066406278,82.43246958553853,19.413062733334755,0.4640383374378656,5,-0.7000007629394531,-0.7000007629394531,-0.9725008010864258,-0.8500003814697266,1.4399986267089844,2,0.01797246219261206,-1.0869586850878212,35.849998474121094,2.142853250318484,35.209999084472656,3.3880503538548257,34.59999847412109,0.01797246219261206 8321,2005-05-19,35.900001525878906,35.95000076293945,35.58000183105469,35.70000076293945,1949100.0,0.008143805407378801,1.4666658189540074,-0.5405441629808336,62.88209425130346,56.639040305335506,-0.4382331192914535,-0.6746311389394322,-0.983492820493808,-1.329262604937739,7.963288215613304,0.3699989318847656,0.5161873944627189,0.6130014419555678,-0.3435522479398614,1.569555131850997,0.13472459700785322,1.0912782869032824,-2.032090698242193,95.4955667056155,26.979826048659362,0.47827684494771566,5,-1.0100021362304688,-0.9900016784667969,-1.235001564025879,-1.1400012969970703,1.229999542236321,3,0.011420608077594485,1.6341517877911034,35.61000061035156,-1.0869586850878212,35.849998474121094,2.142853250318484,35.209999084472656,0.011420608077594485 8322,2005-05-20,35.900001525878906,35.97999954223633,35.7599983215332,35.900001525878906,2129100.0,0.0,1.7500834485718373,0.0,59.71563338419585,56.701691186830764,-0.4774705803090171,-0.6621102014773044,-0.9860393569545067,-1.3015622685006036,8.402963375527026,0.220001220703125,0.44623150310477655,0.5835014343261733,-0.411651319605447,1.5786541882577936,0.08592505736036316,1.0810778112919834,-1.9894489147949272,93.93949202151028,24.016778055119502,0.49757637696581014,5,-1.0100021362304688,-0.9900016784667969,-1.175002098083496,-1.1400012969970703,1.5199966430664062,4,0.025069573062075357,1.4666658189540074,35.900001525878906,1.6341517877911034,35.61000061035156,-1.0869586850878212,35.849998474121094,0.025069573062075357 8323,2005-05-23,35.900001525878906,35.93000030517578,35.7599983215332,35.900001525878906,1442300.0,0.0,4.6669633774160735,0.0,56.96205587800707,56.45838901208283,-0.49854422883493754,-0.6630250091809557,-0.9779999474663583,-1.2745387636278522,8.223796775446669,0.17000198364257812,0.35902120516373515,0.5625013351440415,-0.46439839732079946,1.5894010676088826,0.04905146891162104,1.075951201376462,-1.9476599670166053,89.58348234508739,21.005000394151978,0.5134498662324191,5,-1.0100021362304688,-0.9900016784667969,-1.1950016021728516,-1.1400012969970703,1.6399993896484375,0,0.03370470844131912,1.7500834485718373,35.900001525878906,1.4666658189540074,35.900001525878906,1.6341517877911034,35.61000061035156,0.03370470844131912 8324,2005-05-24,35.810001373291016,35.900001525878906,35.650001525878906,35.75,1664400.0,-0.002506967932104809,1.0833187634109513,100.0,49.00285395695808,55.703473736878195,-0.3672082261823988,-0.501883461920599,-0.8998608181860703,-1.1569657594509906,8.23322752382871,0.25,0.2746206162445546,0.41100120544433594,-0.5712403980697758,1.3932428089584477,-0.08011959631271992,0.9021220072013918,-1.8167066456059615,64.81512878113564,-0.02065264097032582,0.49112080175705686,5,-0.9200019836425781,-0.9000015258789062,-1.1325016021728516,-1.0500011444091797,1.7299995422363281,1,0.043563180641408294,4.6669633774160735,35.900001525878906,1.7500834485718373,35.900001525878906,1.4666658189540074,35.900001525878906,0.043563180641408294 8325,2005-05-25,35.61999893188477,35.849998474121094,35.599998474121094,35.68000030517578,1086700.0,-0.0053058484814233475,-3.999885561701316,-0.9999999999998815,48.863611733647865,55.693557759415505,-0.15072930710167043,-0.24738082990028687,-0.724171793663352,-0.9394169901843057,7.996647878597246,0.25,0.2195878083804388,0.1719987869262738,-0.7465276661452833,1.090525239997831,-0.2872644396095083,0.6312620134620559,-1.5865700987534197,9.999332424160393,-49.86925874255244,0.4592632265357799,5,-0.7299995422363352,-0.7099990844726634,-0.9424991607666087,-0.8599987030029368,2.3100013732910085,2,0.05193717979486956,1.0833187634109513,35.810001373291016,4.6669633774160735,35.900001525878906,1.7500834485718373,35.900001525878906,0.05193717979486956 8326,2005-05-26,35.90999984741211,36.13000106811523,35.630001068115234,35.720001220703125,1688300.0,0.008141519489708537,-1.7027105048817572,-3.1665713014181383,51.08692835322398,56.956592029672905,-0.37339478089783285,-0.4427300842853583,-1.0183190197533278,-1.195754149046337,7.544295636289205,0.5100021362304545,0.20048337926789372,0.3874996185302706,-0.41423296925452746,1.1892322063150687,-0.013366675362128433,0.7883659124226696,-1.8372395909433834,58.49053887733368,1.6450683756822144,0.40086629389239997,5,-0.6700000762939524,-0.9549999237060547,-1.2325000762939453,-1.1499996185302734,1.9900016784667969,3,0.03174601488422435,-3.999885561701316,35.61999893188477,1.0833187634109513,35.810001373291016,4.6669633774160735,35.900001525878906,0.03174601488422435 8327,2005-05-27,36.150001525878906,36.25,35.70000076293945,35.70000076293945,1358100.0,0.006683421873756812,-1.4444369092527445,2.368442186841207,55.93667811745428,56.73903498106752,-0.41393630822984306,-0.6009160091098096,-1.2633098472493813,-1.3963629245087503,7.03429350450239,0.5499992370605469,0.2066017788342691,0.5560012817382827,-0.19803209766617869,1.310034661142744,0.178984592036052,0.9330179714405133,-1.9949516369443216,84.61565548082679,28.108012854092422,0.37701668970223173,5,-0.5050010681152344,-1.1350021362304688,-1.5300016403198242,-1.3900012969970703,1.029998779296875,4,0.027109253136124112,-1.7027105048817572,35.90999984741211,-3.999885561701316,35.61999893188477,1.0833187634109513,35.810001373291016,0.027109253136124112 8328,2005-05-31,35.77000045776367,36.34000015258789,35.75,36.06999969482422,3064200.0,-0.010511785672905227,-2.4705875753121878,-0.6666638409697792,56.23343087614491,55.96069610049079,0.06018368679594488,-0.17557324650015715,-0.8776645769509273,-0.9723918326776442,7.312769814096656,0.5900001525878906,0.2509394912330407,0.14150028228759481,-0.5757557320900091,0.8587562966651987,-0.21712772490121068,0.5001282894764003,-1.4892535621651604,22.97318892503106,-36.736325470083266,0.35862800718880206,5,0.12999916076660156,-0.7100009918212891,-1.1500005722045898,-1.010000228881836,1.5499992370605469,1,0.04612797567978566,-1.4444369092527445,36.150001525878906,-1.7027105048817572,35.90999984741211,-3.999885561701316,35.61999893188477,0.04612797567978566 8329,2005-06-01,36.02999877929688,36.40999984741211,35.63999938964844,35.77000045776367,2081500.0,0.007268613872124741,-1.9615376150827128,-0.8666632758160531,58.542710196351386,55.469555194142984,-0.1917623068812162,-0.40266019471503256,-1.1301706682253752,-1.1829491292736876,7.504692890968567,0.7700004577636719,0.40783910854292316,0.36749858856202167,-0.3585846042536218,1.0935817813776652,0.004456992154196371,0.730540184969847,-1.5845116231392211,53.08636742536715,-10.179780630793125,0.36304159640782346,6,-0.03499794006348367,-0.9349994659423899,-1.2899980545044016,-1.2699985504150462,1.69000244140625,2,0.04190958055480487,-2.4705875753121878,35.77000045776367,-1.4444369092527445,36.150001525878906,-1.7027105048817572,35.90999984741211,0.04190958055480487 8330,2005-06-02,35.9900016784668,36.11000061035156,35.86000061035156,36.0,1934000.0,-0.0011101055283151418,1.1739173701756422,-0.03845533107384316,59.743613318961344,55.12083509054942,-0.10302790465867417,-0.373130161212039,-1.059780290840699,-1.089569182294568,7.056607180271998,0.25,0.4347797167239804,0.32200145721435547,-0.41263492255973233,1.0566378369884433,-0.04531673267268843,0.6893196471013994,-1.348063253183689,46.15399663523612,-21.973816970007654,0.36731818988704357,6,0.014997482299804688,-0.8950023651123047,-1.2500009536743164,-1.230001449584961,1.779998779296875,3,0.043067495548018586,-1.9615376150827128,36.02999877929688,-2.4705875753121878,35.77000045776367,-1.4444369092527445,36.150001525878906,0.043067495548018586 8331,2005-06-03,35.970001220703125,36.18000030517578,35.90999984741211,36.060001373291016,1834100.0,-0.0005557226126954307,-1.5713974314726344,9.001526135062953,70.82070464047943,56.35473189680315,-0.08052146808070404,-0.3497991926458539,-1.0022223861504713,-1.0259792227621602,6.842787351437045,0.2700004577636719,0.3792613554818729,0.28850097656250284,-0.4584318332752133,1.035433786400219,-0.08496542835635523,0.6619673814813609,-1.1512566532071133,42.85735517782919,-27.841567247420926,0.3734664049188574,6,0.03499794006347656,-0.8750019073486328,-1.2300004959106445,-1.210000991821289,1.750000000000007,4,0.054489825353259747,1.1739173701756422,35.9900016784668,-1.9615376150827128,36.02999877929688,-2.4705875753121878,35.77000045776367,0.054489825353259747 8332,2005-06-06,36.27000045776367,36.34000015258789,35.970001220703125,36.150001525878906,1776300.0,0.008340262076162341,1.846164003697346,-1.3333192048488958,67.78526067315336,57.557310207374954,-0.3604188170071012,-0.6483878733243529,-1.272009477015203,-1.2757311048335396,6.362963837025147,0.3699989318847656,0.3500480956811387,0.5665002822875991,-0.22352513995497247,1.3565257045301706,0.17148757116630975,0.9615129934088884,-1.2921303622760476,81.81827189362451,11.614707065451995,0.3950127111212859,6,-0.2650012969970703,-1.1750011444091797,-1.5299997329711914,-1.510000228881836,1.6399993896484375,0,0.04494075124188002,-1.5713974314726344,35.970001220703125,1.1739173701756422,35.9900016784668,-1.9615376150827128,36.02999877929688,0.04494075124188002 8333,2005-06-07,36.310001373291016,36.849998474121094,36.27000045776367,36.43999862670898,1667300.0,0.0011028650405979779,-4.523814713896458,-1.0833200877387588,59.66392211609817,58.7418733361683,-0.37564857602387747,-0.6749509945683059,-1.2807105232065794,-1.2709691191834693,6.3818096708782495,0.5799980163574219,0.30105293589780047,0.5760011672973633,-0.25926018062494904,1.4112625152196756,0.15837049333620712,0.9936318412585194,-1.1889183026109436,55.37210666027731,-11.42481883191816,0.41763067396115733,6,-0.08500289916992188,-0.9950027465820312,-1.5000009536743164,-1.5500011444091797,1.0699996948242116,1,0.023960311180949656,1.846164003697346,36.27000045776367,-1.5713974314726344,35.970001220703125,1.1739173701756422,35.9900016784668,0.023960311180949656 8334,2005-06-08,36.31999969482422,36.560001373291016,36.2400016784668,36.47000122070313,1043200.0,0.0002753599877458601,-1.0645304193738925,1.1538822700863904,66.51159489718067,60.702760354338615,-0.3416208606749933,-0.6372895251172679,-1.2222185732565762,-1.2393644557803896,6.651941868433431,0.31999969482421875,0.27417136540640286,0.5349994659423842,-0.3131453491520091,1.3831442810367776,0.11092705839518402,0.9590718734895844,-0.9914467757312266,46.4646542489654,-17.596275432029174,0.42407240754719694,6,-0.07999992370605469,-1.0050010681152344,-1.5099992752075195,-1.5599994659423828,0.970001220703125,2,0.027533039878921084,-4.523814713896458,36.310001373291016,1.846164003697346,36.27000045776367,-1.5713974314726344,35.970001220703125,0.027533039878921084 8335,2005-06-09,36.54999923706055,36.61000061035156,36.08000183105469,36.2599983215332,1214100.0,0.0063325865685264215,1.5853368068477856,-1.9333197701031586,65.55018334273318,62.3097886865063,-0.4758694085696007,-0.8145404239189276,-1.395762068754017,-1.433984789603926,7.1814994668994885,0.529998779296875,0.2704407651298979,0.7049989700317383,-0.18244651761437325,1.5924444576778498,0.26127622620868607,1.1487217138547905,-1.0388728513641823,68.08514092080433,7.669989778415896,0.4437227438230543,6,-0.30500030517578125,-1.2350006103515625,-1.7399988174438477,-1.789999008178711,0.6000022888183594,3,0.03201099885266867,-1.0645304193738925,36.31999969482422,-4.523814713896458,36.310001373291016,1.846164003697346,36.27000045776367,0.03201099885266867 8336,2005-06-10,36.810001373291016,36.97000122070313,36.43000030517578,36.5,1438400.0,0.007113601686941529,-1.4000000000000317,1.0689668780089974,69.361680023505,63.80145556495638,-0.6646786952017862,-1.0014483773153415,-1.602537616417159,-1.6596107326147802,7.710353300117176,0.5400009155273509,0.32161277885953865,0.8860010147094712,-0.0508569533626968,1.8228589827816393,0.41757203067338367,1.3544299987455588,-1.1382103369836827,84.00001525878847,26.676026401868924,0.46842898403608524,6,-0.5050010681152344,-1.4350013732910156,-1.930002212524414,-2.115001678466797,0.5099983215332031,4,0.026079843755975052,1.5853368068477856,36.54999923706055,-1.0645304193738925,36.31999969482422,-4.523814713896458,36.310001373291016,0.026079843755975052 8337,2005-06-13,37.04999923706055,37.18000030517578,36.68999862670898,36.70000076293945,1796900.0,0.006519909122950196,-1.6486380600861277,1.129022334338276,72.20072670715057,65.57559954617923,-0.8533221857364097,-1.105148808966888,-1.7902584158768775,-1.8665215697216055,7.355790611565906,0.490001678466804,0.40049679675772154,1.0034988403320284,0.15946643312464914,1.8475312475394077,0.5814826367283388,1.425515043935718,-1.1964587749378026,88.18170468653548,33.495058640101036,0.4220162036036914,6,-0.6399993896484375,-1.5699996948242188,-2.0749998092651367,-2.384998321533203,0.7400016784667969,0,0.018083724627243614,-1.4000000000000317,36.810001373291016,1.5853368068477856,36.54999923706055,-1.0645304193738925,36.31999969482422,0.018083724627243614 8338,2005-06-14,36.900001525878906,37.04999923706055,36.7599983215332,36.810001373291016,1849400.0,-0.004048521302845276,-2.052540705494991,0.25714441416893735,70.56605837787416,66.91152712190399,-0.5880129706384594,-0.8664731550615414,-1.6041229744448984,-1.68046036301061,6.982066914748636,0.29000091552734375,0.4513768272458307,0.7690010070800781,-0.06068252998115753,1.5986845441413138,0.35415923854946385,1.1838427756106924,-0.8342274888676755,74.54553020897634,20.266794661867664,0.4148417685306163,6,-0.3800010681152344,-1.4200019836425781,-1.8225011825561523,-2.210000991821289,0.009998321533203125,1,0.02737122709398432,-1.6486380600861277,37.04999923706055,-1.4000000000000317,36.810001373291016,1.5853368068477856,36.54999923706055,0.02737122709398432 8339,2005-06-15,36.38000106811523,37.0,36.29999923706055,36.93999862670898,2078200.0,-0.014092152744194064,1.058824849375581,-6.222184546263723,62.751731977449424,67.24576252840265,-0.014688176484519033,-0.3211983651584376,-1.060374537463126,-1.1342392923893456,7.484218169749776,0.7000007629394531,0.4522269197188251,0.22250041961669353,-0.6032399693548101,1.0482408085881971,-0.1903697748690547,0.6353706141024418,-0.13595082819767157,27.272695746259213,-31.260121390829372,0.41287019448575174,6,0.16499900817871804,-0.9000015258788991,-1.2900009155273366,-1.69000053405761,0.6800003051757884,2,0.027487629759209486,-2.052540705494991,36.900001525878906,-1.6486380600861277,37.04999923706055,-1.4000000000000317,36.810001373291016,0.027487629759209486 8340,2005-06-16,36.25,36.45000076293945,36.06999969482422,36.45000076293945,1326400.0,-0.0035734212286531175,2.799996185317286,0.3571457765667575,56.02838030693474,65.60217093578659,0.17441361171048442,-0.14840030909842028,-0.89926455365908,-0.9848942482980618,7.834450203348381,0.3800010681152344,0.48003021271068747,0.06049938201904581,-0.7245040078119303,0.8455027718500219,-0.3320023128964422,0.45300107693453384,0.9300003051757812,16.216234792769264,-40.57365497678371,0.3925016949154868,6,0.3250007629394531,-0.7700004577636719,-1.1599998474121094,-1.5599994659423828,0.8800010681152273,3,0.028689680428340525,1.058824849375581,36.38000106811523,-2.052540705494991,36.900001525878906,-1.6486380600861277,37.04999923706055,0.028689680428340525 8341,2005-06-17,36.310001373291016,36.540000915527344,36.2599983215332,36.5,2908900.0,0.0016552102976832295,1.0740897723901157,0.9499895096225371,53.030305219641654,63.96273144095195,0.18742268166166554,-0.1856278449443991,-0.9319764540668842,-1.0222919097338519,8.264350549000211,0.29000091552734375,0.48020319955968205,0.1000007629394517,-0.6745143306822925,0.8745158565611959,-0.2872567838714204,0.4872583097503238,0.8477989196777358,21.62176094576947,-30.34099563549523,0.38725754681087365,6,0.3149986267089844,-0.8300018310546875,-1.220001220703125,-1.6200008392333984,0.9899978637695312,4,0.023134126158578905,2.799996185317286,36.25,1.058824849375581,36.38000106811523,-2.052540705494991,36.900001525878906,0.023134126158578905 8342,2005-06-20,36.79999923706055,36.97999954223633,36.09000015258789,36.099998474121094,2032700.0,0.013494845641343511,-1.4722294336743615,-3.6842411709197505,68.72730248829916,64.96977370452983,-0.24528274281513518,-0.6374240823069712,-1.3813361181342358,-1.4901200628374056,9.042715985538207,0.8899993896484375,0.4934778870907266,0.5449987411499038,-0.25774640380622316,1.3477438861060307,0.14362616867183675,0.9463713136279708,0.33604504394531176,74.48978400239781,18.08095319531023,0.401372572478064,6,-0.17499923706054688,-1.3199996948242188,-1.6049985885620117,-2.1099987030029297,0.5499992370605469,0,0.014130447514792088,1.0740897723901157,36.310001373291016,2.799996185317286,36.25,1.058824849375581,36.38000106811523,0.014130447514792088 8343,2005-06-21,37.11000061035156,37.20000076293945,36.63999938964844,36.65999984741211,1916300.0,0.008423950535814573,-1.2857120614086306,0.6428575321115416,69.28577851286491,65.27801632849474,-0.48038825892258785,-0.8981774718405191,-1.6581871734091536,-1.7776804074235883,9.986022108721096,0.5600013732910156,0.4824931921829787,0.7945001602172823,-0.07518761613087577,1.6641879365654404,0.3596562720432033,1.2293440483913614,-1.0400009155273438,92.03539225515912,33.75195656146708,0.4348438881740784,6,-0.47500038146972656,-1.335000991821289,-2.200000762939453,-2.4200000762939453,0.5,1,0.018323909835401553,-1.4722294336743615,36.79999923706055,1.0740897723901157,36.310001373291016,2.799996185317286,36.25,0.018323909835401553 8344,2005-06-22,37.36999893188477,37.40999984741211,37.06999969482422,37.22999954223633,1502400.0,0.007006152445620861,2.0908933277847135,0.3111092273132019,72.84766204270957,66.0888472951588,-0.6434461477996649,-1.0912619083797068,-1.8926137091627808,-2.0141366365978186,10.898715361290817,0.3400001525878906,0.47873594994718616,0.9764986038208079,0.0220130111145167,1.930984196527099,0.4992558074676623,1.4537414001739535,-1.279998779296882,97.0148573901216,35.660554191973254,0.47724279635314576,6,-0.6299991607666087,-1.1449985504150462,-2.4599990844726634,-2.6799983978271555,0.26000213623045454,2,-0.01230931489484699,-1.2857120614086306,37.11000061035156,-1.4722294336743615,36.79999923706055,1.0740897723901157,36.310001373291016,-0.01230931489484699 8345,2005-06-23,37.47000122070313,37.900001525878906,37.310001373291016,37.400001525878906,2097100.0,0.00267600459396955,-3.720001220703125,0.5000000000000254,74.19356029562694,66.62572288095012,-0.6696421245178712,-1.1020637178945307,-1.9534269456681557,-2.096163204507782,12.003833248664167,0.5900001525878906,0.5163840631552432,0.9840007781982507,-0.012506531335091609,1.980508087731593,0.48574712343157955,1.4822544329649219,-1.3272010803222756,76.2430950870534,12.030663955180955,0.49825365476666994,6,-0.4850006103515696,-0.7900009155273509,-2.5600013732910227,-2.780000686645515,-0.270000457763679,3,-0.010942082574194822,2.0908933277847135,37.36999893188477,-1.2857120614086306,37.11000061035156,-1.4722294336743615,36.79999923706055,-0.010942082574194822 8346,2005-06-24,37.04999923706055,37.59000015258789,37.0,37.40999984741211,1507900.0,-0.011209019748057103,-1.5652231602341897,-5.142888283378224,62.11177769563935,65.50472854633776,-0.23693225308240784,-0.6242841875274792,-1.4899265707176284,-1.6599663029627436,13.270300285360397,0.5900001525878906,0.5328098650255129,0.5069988250732393,-0.48116432037141266,1.4951619705178913,0.012917252350909791,1.001080397795569,-0.8017670135498065,53.038583209865095,-8.577243257944922,0.49408157272232767,6,-0.06499862670898438,-0.30999755859375,-2.1399993896484375,-2.3599987030029297,0.9500007629394531,4,0.0021592937301508908,-3.720001220703125,37.47000122070313,2.0908933277847135,37.36999893188477,-1.2857120614086306,37.11000061035156,0.0021592937301508908 8347,2005-06-27,37.13000106811523,37.25,36.810001373291016,37.040000915527344,1277800.0,0.0021592937301508908,1.6666743731721132,-0.24999999999998027,62.576674194642905,64.6170191926454,-0.340164315468364,-0.660991881662909,-1.5049383880514426,-1.727454732829294,14.232632333747125,0.4399986267089844,0.5412553243821776,0.5380006790161076,-0.4651855187657006,1.5411868767979158,0.03640758012520706,1.0395937779070081,-0.7826626864623947,38.88895616738564,-22.545209944806082,0.501593098890904,6,-0.14500045776366477,-0.38000106811522727,-2.230001449584954,-2.44000053405761,0.7299995422363352,0,0.004578458498653237,-1.5652231602341897,37.04999923706055,-3.720001220703125,37.47000122070313,2.0908933277847135,37.36999893188477,0.004578458498653237 8348,2005-06-28,37.41999816894531,37.4900016784668,36.97000122070313,37.0,2607400.0,0.007810317599993732,-1.1666878596179255,4.666638409698161,65.536697593724,64.9264598166759,-0.6131188862160997,-0.8654071051993597,-1.7394203712267426,-2.0000912777172815,15.200460811069632,0.5200004577636648,0.5230062003014808,0.7454978942871122,-0.24435471719912982,1.7353505057733543,0.2505715885439912,1.2404242000302332,-0.9794999986389143,55.96300094142516,-7.060479265395962,0.4949263057431209,6,-0.43499755859375,-0.6699981689453125,-2.519998550415039,-2.7299976348876953,0.030002593994140625,1,-0.0018706493385750589,1.6666743731721132,37.13000106811523,-1.5652231602341897,37.04999923706055,-3.720001220703125,37.47000122070313,-0.0018706493385750589 8349,2005-06-29,37.540000915527344,37.63999938964844,37.31999969482422,37.54999923706055,1079700.0,0.003206914817051487,2.368442186841207,-0.023805631244323344,64.43149401382402,65.86013911744139,-0.6160563596608455,-0.9133098489048734,-1.8120075292809474,-2.1090446395543694,16.525604762831897,0.31999969482421875,0.4744425174323865,0.7900005340576186,-0.2229464717225227,1.80294753983776,0.2835270311675515,1.2964740369476857,-1.0119325438865943,66.97242569215747,4.399635929777219,0.5064735028900694,6,-0.5450000762939453,-0.7900009155273438,-2.6400012969970703,-2.8500003814697266,-0.5,2,0.0018646695023192272,-1.1666878596179255,37.41999816894531,1.6666743731721132,37.13000106811523,-1.5652231602341897,37.04999923706055,0.0018646695023192272 8350,2005-06-30,37.540000915527344,37.90999984741211,37.41999816894531,37.52000045776367,1588000.0,0.0,-3.454458758864633,-2.0003815337657382,61.514181158295344,66.80279199951403,-0.4624587222722383,-0.8339931143236896,-1.7507191164018678,-2.0966056781386584,18.048785101051944,0.4900016784667969,0.44004484392373655,0.7125005722045898,-0.2927666828565023,1.717767827265682,0.20986694467404732,1.2151341997351324,-0.9296165546323039,66.36368680598423,6.232735090953682,0.502633627530545,6,-0.5400009155273438,-0.7850017547607422,-2.6400012969970703,-2.8500003814697266,-1.7999992370605469,3,0.0023974467339626937,2.368442186841207,37.540000915527344,-1.1666878596179255,37.41999816894531,1.6666743731721132,37.13000106811523,0.0023974467339626937 8351,2005-07-01,37.93000030517578,37.95000076293945,37.599998474121094,37.66999816894531,1740000.0,0.010388901974883069,1.3333248563145312,12.999809269502194,63.25301412470594,66.19453773689256,-0.6688296448117796,-1.1274293228029038,-2.086207401435459,-2.4803942710817495,19.525715687595746,0.4099998474121094,0.47837667822211927,1.004500007629396,-0.030497303020716515,2.0394973182795084,0.4870013523043397,1.5219986629544522,-1.2156467053593758,98.24557294106624,39.941803350345474,0.5174986553250563,7,-0.6350002288818359,-1.1399993896484375,-3.030000686645508,-3.239999771118164,-1.7299995422363281,4,-0.0192459672123102,-3.454458758864633,37.540000915527344,2.368442186841207,37.540000915527344,-1.1666878596179255,37.41999816894531,-0.0192459672123102 8352,2005-07-05,37.900001525878906,38.18999862670898,37.77000045776367,37.900001525878906,1570700.0,-0.0007908984723309365,-2.230728601191295,0.0,65.62497764829011,65.78778208527312,-0.5211956362333297,-1.0214225707773181,-2.0151069690581807,-2.4361528642347565,20.858734403519264,0.4199981689453054,0.5611838954661295,0.8930011749267592,-0.18064678628969233,1.9666491361432108,0.35617719431853345,1.429825155534985,-1.0620832097501989,76.22969529259134,19.155029507506633,0.5368239806082266,7,-0.40000152587890625,-0.9850025177001953,-2.802501678466797,-3.1650009155273438,-1.2400016784667969,1,0.002638482060556502,1.3333248563145312,37.93000030517578,-3.454458758864633,37.540000915527344,2.368442186841207,37.540000915527344,0.002638482060556502 8353,2005-07-06,37.18000030517578,38.02999877929688,37.15999984741211,37.810001373291016,1870400.0,-0.0189973929212508,-1.597004048122,-100.0,61.764676183199505,64.55633921199423,0.23443231867078396,-0.2454876027810755,-1.267003532873325,-1.712178372243514,20.83041930487255,0.8699989318847727,0.6436516894595954,0.12950000762939595,-0.8945986964120323,1.1535987116708242,-0.3825493443913217,0.6415493596501136,-0.17983235177744206,1.9417943172054295,-56.46941376450577,0.5120493520207153,7,0.31999969482421875,-0.2650012969970703,-1.8500003814697266,-2.385000228881836,-0.18999862670898438,2,0.018289410962729846,-2.230728601191295,37.900001525878906,1.3333248563145312,37.93000030517578,-3.454458758864633,37.540000915527344,0.018289410962729846 8354,2005-07-07,37.31999969482422,37.41999816894531,36.88000106811523,37.0,1581000.0,0.0037654488568938937,1.0769253341549931,-0.5079351623665616,65.6891282363364,63.611402316517506,0.09677120361846647,-0.32330422268226755,-1.347680439892045,-1.8460726624134054,20.67893914029749,0.5399971008300852,0.6456621372111684,0.2194993972778292,-0.7506546907273517,1.18965348528301,-0.2655776467247577,0.7045764412804161,0.8699989318847585,33.587744024601015,-28.914931029476143,0.4850770440025899,7,0.18000030517578125,-0.4050006866455078,-1.8400001525878906,-2.479999542236328,-0.15000152587890625,3,0.0034834155728373783,-1.597004048122,37.18000030517578,-2.230728601191295,37.900001525878906,1.3333248563145312,37.93000030517578,0.0034834155728373783 8355,2005-07-08,37.72000122070313,37.72999954223633,37.18999862670898,37.31999969482422,1974500.0,0.010718154586008444,1.5714441416894072,1.250005960470184,68.79997884116734,64.35453577713173,-0.29506802264200616,-0.6652664153044796,-1.6844225259395245,-2.241093911488896,21.08745182805515,0.5400009155273509,0.6340330448856832,0.5610008239746165,-0.41048526259120877,1.5324869105404417,0.0752577806917003,1.0467438672575327,0.4437974548339696,64.1222685551891,-3.404855615859148,0.48574304328291296,7,-0.2200012207031321,-0.6950016021728587,-2.175001144409187,-2.845001220703132,-0.710002899169929,4,-0.018027579087207424,1.0769253341549931,37.31999969482422,-1.597004048122,37.18000030517578,-2.230728601191295,37.900001525878906,-0.018027579087207424 8356,2005-07-11,37.77000045776367,37.97000122070313,37.650001525878906,37.97000122070313,1788000.0,0.0013255364645401446,2.1999847412689886,-0.5000000000000089,64.65256344949503,64.58519013878197,-0.2594818121106428,-0.6742252058162634,-1.6621846730585759,-2.2838555270759997,21.007851728254522,0.31999969482422586,0.5864063458981974,0.563000106811522,-0.4304967076852577,1.5564969213083018,0.06625169956313215,1.0597485140599119,0.36812226562499006,67.93901132181017,1.2392201264082132,0.49674840724838826,7,-0.2350006103515696,-0.720001220703125,-2.220001220703125,-2.895000457763672,-0.9599990844726562,0,-0.05374632657383527,1.5714441416894072,37.72000122070313,1.0769253341549931,37.31999969482422,-1.597004048122,37.18000030517578,-0.05374632657383527 8357,2005-07-12,37.72000122070313,37.86999893188477,37.61999893188477,37.70000076293945,1560000.0,-0.0013237817435679533,-1.7777142009453948,-0.10000190734138886,60.00000000000009,63.97000151725709,-0.13073830395239128,-0.6023397239931896,-1.548711443962084,-2.228751974695605,20.56775303321477,0.25,0.5213092320169181,0.47950077056885476,-0.5366318390602345,1.495633380197944,-0.028565534245693414,0.9875670753834029,0.39295906958005844,73.04363690644054,9.154184844741579,0.508066304814545,7,-0.18500137329102984,-0.6400012969970774,-2.1700019836425852,-2.845001220703132,-1.0900001525879048,1,-0.0402969355401136,2.1999847412689886,37.77000045776367,1.5714441416894072,37.72000122070313,1.0769253341549931,37.31999969482422,-0.0402969355401136 8358,2005-07-13,37.90999984741211,37.9900016784668,37.7400016784668,37.79999923706055,1504200.0,0.005037079018032742,-1.1739534266569362,5.499904634749143,59.06040783932197,63.37321416453463,-0.27258595839086297,-0.751312323585779,-1.6833252530508815,-2.4128089836057,20.164874670294136,0.27000045776366477,0.5381665661928352,0.6189994812011719,-0.42586577092532707,1.6638647333276708,0.0965668551379224,1.1414321072644213,0.17830125842772304,92.79263179599977,31.72626978399164,0.522432626063251,7,-0.3750000000000071,-0.7800006866455078,-2.3600006103515625,-3.0349998474121094,-1.5099983215332031,2,-0.03297283052047628,-1.7777142009453948,37.72000122070313,2.1999847412689886,37.77000045776367,1.5714441416894072,37.72000122070313,-0.03297283052047628 8359,2005-07-14,37.38000106811523,38.099998474121094,37.099998474121094,37.93000030517578,1777300.0,-0.01398044794065234,1.2472021842465078,-4.999965321126434,48.68034960974841,61.947232881362744,0.2596332700220074,-0.15025863740354595,-1.1116625037701127,-1.8790918378244683,20.446965946896373,1.0,0.5374845510491468,0.03900070190429261,-0.9139760781232198,0.991977481931805,-0.4374876881094636,0.5154890919180488,-0.5,28.000259399413352,-29.85972444258745,0.4764883900137571,7,0.154998779296875,-0.2500019073486257,-1.6100025177001882,-2.285001754760735,-0.8600006103515554,3,-0.010433370211460402,-1.1739534266569362,37.90999984741211,-1.7777142009453948,37.72000122070313,2.1999847412689886,37.77000045776367,-0.010433370211460402 8360,2005-07-15,37.290000915527344,37.400001525878906,37.11999893188477,37.20000076293945,1713700.0,-0.002407708668169417,-1.2399865724705834,-0.16363686805984015,53.896133653206654,60.90757949564061,0.34692437213124805,0.022820712244637775,-0.9972713518364742,-1.7695724166519753,21.257329947914695,0.2800025939941335,0.4963327571572478,-0.1029994964599581,-0.9072018250502722,0.7012028321303561,-0.5051006607551187,0.29910166783520253,-0.38559989929199645,19.000244140625,-37.83916539608934,0.40210116429515785,7,0.24499893188475852,-0.1600017547607422,-1.5125017166137695,-2.1950016021728516,-0.720001220703125,4,-0.0032180944927803212,1.2472021842465078,37.38000106811523,-1.1739534266569362,37.90999984741211,-1.7777142009453948,37.72000122070313,-0.0032180944927803212 8361,2005-07-18,37.150001525878906,37.400001525878906,37.11000061035156,37.20000076293945,1415400.0,-0.00375434127678298,-3.46151588955075,-0.5555461365659305,50.318479075627195,59.2068574320114,0.4074981511890883,0.24135168647511307,-0.8282020427765389,-1.6117873801079128,21.930620153679293,0.29000091552734375,0.4477894135031022,-0.28499889373779297,-0.9212549011731284,0.3512571136975424,-0.6031268974554607,0.03312910997987473,-0.22168856048584473,5.00030517578125,-51.87449943603316,0.3181280037176678,7,0.3399982452392578,-0.020002365112304688,-1.3700027465820312,-2.055002212524414,-0.5100021362304688,0,-0.003768592155997008,-1.2399865724705834,37.290000915527344,1.2472021842465078,37.38000106811523,-1.1739534266569362,37.90999984741211,-0.003768592155997008 8362,2005-07-19,37.31999969482422,37.38999938964844,36.90999984741211,37.27000045776367,1403900.0,0.004575993592541128,4.052663280261811,-1.0,48.34439428350557,57.71571499871207,0.16379990248465504,0.11837737050862529,-0.9707465041463266,-1.7684192853872318,21.717401057812175,0.4799995422363281,0.41740510782529583,-0.14100074768066406,-0.7065711163844526,0.42456962102312445,-0.4237859320325583,0.1417844366712302,0.779998779296875,34.45380845068616,-21.60538051568787,0.2827851843518931,7,0.1700000762939453,-0.1900005340576172,-1.4799995422363281,-2.125,-0.470001220703125,1,-0.013665549992057824,-3.46151588955075,37.150001525878906,-1.2399865724705834,37.290000915527344,1.2472021842465078,37.38000106811523,-0.013665549992057824 8363,2005-07-20,37.790000915527344,37.88999938964844,37.27999877929688,37.27999877929688,1651900.0,0.012593816306174954,-1.3921492363158046,10.200198367284514,53.70920418734381,56.38461232660179,-0.23531945197554194,-0.3141758378913977,-1.4030755618710202,-2.224740252665107,21.441236530960044,0.6100006103515554,0.3568984791978096,0.29500045776367045,-0.26343761920969655,0.8534385347370375,0.0157814192769834,0.5742194962503575,0.286197586059572,73.94975492946007,18.47495117867421,0.2792190384866845,7,-0.2850017547607422,-0.6600017547607422,-1.845001220703125,-2.3100013732910156,-0.5200004577636719,2,-0.03069594652842389,4.052663280261811,37.31999969482422,-3.46151588955075,37.150001525878906,-1.2399865724705834,37.290000915527344,-0.03069594652842389 8364,2005-07-21,36.90999984741211,37.790000915527344,36.77999877929688,37.70000076293945,1486100.0,-0.02328661145265165,1.082476010696855,-1.5490149146558776,42.588216075417954,53.47219424151852,0.6486158887195543,0.5582163204796728,-0.4819560840504664,-1.3307680823656227,20.50863770443033,1.0100021362304616,0.26390920156808306,-0.5620006561279283,-1.1771296596914524,0.05312834743559591,-0.8695651579096904,-0.2544361543461662,1.1428746810913069,11.711801498384204,-40.63472505095085,0.30756450178176187,7,0.529998779296875,0.2199993133544922,-0.9099998474121094,-1.4300003051757812,0.2700004577636719,3,-0.013817348242795013,-1.3921492363158046,37.790000915527344,4.052663280261811,37.31999969482422,-3.46151588955075,37.150001525878906,-0.013817348242795013 8365,2005-07-22,37.060001373291016,37.2599983215332,36.97000122070313,37.08000183105469,1765600.0,0.0040639806691689095,-1.8999599458316405,0.025317005804127594,39.15212847829661,50.63881257805203,0.44158530313433886,0.3962391060257744,-0.5898602683126626,-1.4734486411938121,18.860222523055576,0.34999847412109375,0.23697246329729182,-0.3914991378784194,-1.033643051051385,0.2506447752945462,-0.7125710944649057,-0.07042718129193304,0.9419581252441418,25.225445047769128,-20.434653515929085,0.3210719565864842,7,0.37999725341796875,0.06999778747558594,-1.047501564025879,-1.5800018310546875,0.4199981689453125,4,-0.01457099016506025,1.082476010696855,36.90999984741211,-1.3921492363158046,37.790000915527344,4.052663280261811,37.31999969482422,-0.01457099016506025 8366,2005-07-25,37.13000106811523,37.41999816894531,37.0,37.0,1826000.0,0.0018888206214331404,-5.461457202382699,-6.499904634750742,40.493819718315024,48.471459213420346,0.30313213944020134,0.3505111436359485,-0.6122127468624967,-1.532452558326895,17.9603623618253,0.4199981689453125,0.18367365032145955,-0.3254995346069407,-0.9580375183124659,0.30703844909858446,-0.6417685264596997,-0.00923054275418167,0.8230800016503963,31.53172039315309,-9.83763656700241,0.31626899185276247,7,0.3099975585937571,0.00999832153321023,-1.1025009155273366,-1.6500015258788991,0.1399993896484446,0,-0.01508218037116893,-1.8999599458316405,37.060001373291016,1.082476010696855,36.90999984741211,-1.3921492363158046,37.790000915527344,-0.01508218037116893 8367,2005-07-26,37.29999923706055,37.400001525878906,37.0099983215332,37.150001525878906,1496100.0,0.004578458498653237,1.2285751653932928,1.1538190674609627,51.71427232390521,47.655221933929596,0.07519936010582029,0.2043805123314968,-0.7112959988486551,-1.6925901782905868,17.438620078960703,0.3900032043457031,0.0794590424262509,-0.16400127410888388,-0.7825362474237565,0.45453369920598874,-0.47326876076632374,0.14526621254855598,0.6061585410863302,46.84686232730738,0.46993486937164874,0.30926748665743703,7,0.1399993896484375,-0.15999984741210938,-1.2474994659423828,-1.8199996948242188,0.220001220703125,1,-0.01769436624428522,-5.461457202382699,37.13000106811523,-1.8999599458316405,37.060001373291016,1.082476010696855,36.90999984741211,-0.01769436624428522 8368,2005-07-27,37.349998474121094,37.650001525878906,37.27999877929688,37.54999923706055,2072500.0,0.0013404621470036737,-1.1764857678197262,-1.3333587650364944,50.43986531082549,47.85072367849372,-0.06994534668861263,0.15691320894617888,-0.7080023630270631,-1.7360105148111842,16.695465202663843,0.37000274658202414,-0.006181155298655483,-0.11050205230712606,-0.7308748516414312,0.509870747027179,-0.4206884519742786,0.1996843473600265,0.5111129440717832,56.435493983366136,8.09213923174432,0.31018639966715245,7,-0.0149993896484375,0.06500053405761719,-1.2974987030029297,-1.8699989318847656,0.9500007629394531,2,-0.013386881403661621,1.2285751653932928,37.29999923706055,-5.461457202382699,37.13000106811523,-1.8999599458316405,37.060001373291016,-0.013386881403661621 8369,2005-07-28,37.61000061035156,37.75,37.310001373291016,37.52999877929688,1531900.0,0.006961235524831855,1.4444326707074133,-0.400007629365392,48.31803175417914,47.23093457860178,-0.3284288509129425,-0.10284895873886768,-0.9312238450710666,-1.9873760045854851,15.762332116273607,0.4399986267089844,-0.06456658026267093,0.14600009918213175,-0.47704529302977505,0.7690454913940385,-0.16552259692382165,0.45752279528808515,0.2078663022854741,82.0513322117452,34.229012494481104,0.3115226961059549,7,-0.27500152587890625,-0.1250019073486328,-1.4050006866455078,-2.1200008392333984,0.3800010681152344,3,-0.009040152806972013,-1.1764857678197262,37.349998474121094,1.2285751653932928,37.29999923706055,-5.461457202382699,37.13000106811523,-0.009040152806972013 8370,2005-07-29,37.63000106811523,37.90999984741211,37.63000106811523,37.709999084472656,1621200.0,0.0005317856272024635,-6.000143054693512,-0.999952317375726,47.83951416737101,46.95549403323998,-0.3298115730241875,-0.12201699203102834,-0.9057158719729941,-1.9956617416233584,14.512087350152287,0.2999992370605469,-0.13752067570143112,0.16150054931640057,-0.46514575160265537,0.7881468502354565,-0.15182260114313095,0.4748236997759321,-0.8500022888183452,69.23089821463677,22.96372251494391,0.31332315045952813,7,-0.2850017547607351,-0.14500236511229758,-1.147500991821282,-2.035001754760735,0.45999908447266336,4,-0.011958563650447007,1.4444326707074133,37.61000061035156,-1.1764857678197262,37.349998474121094,1.2285751653932928,37.29999923706055,-0.011958563650447007 8371,2005-08-01,37.20000076293945,37.72000122070313,37.13999938964844,37.72000122070313,1194400.0,-0.011427060668890654,1.2307743095036894,6.500166897143186,42.817671116094196,46.34141368130538,0.12072221393361104,0.26402622703644596,-0.44361451842300426,-1.5457899006402656,12.785755680763469,0.5800018310546946,-0.1457855468099183,-0.23199977874755717,-0.8298417989204765,0.36584224142536215,-0.5309207888340168,0.06692123133890249,-0.39740196228027,21.111346585851738,-20.869540723648253,0.29892101008646077,8,0.14499855041503906,0.28499794006347656,-0.36750030517578125,-1.3600006103515625,1.3400001525878906,0,0.007526848751460813,-6.000143054693512,37.63000106811523,1.4444326707074133,37.61000061035156,-1.1764857678197262,37.349998474121094,0.007526848751460813 8372,2005-08-02,38.0,38.150001525878906,37.31999969482422,37.31999969482422,1536700.0,0.021505355393904857,-1.4411807604707783,-1.3076917433884574,51.06383170599954,46.04748340560046,-0.6399753792416263,-0.5566362875701429,-1.2015547920014882,-2.3272910838571477,10.90908439674235,0.9500007629394531,-0.1481600509179728,0.5629995346069308,-0.05272769718342829,1.1787267663972898,0.25513591871175123,0.8708631505021103,-1.175253178405761,85.14839518669316,47.54613965467102,0.3078636158951789,8,-0.5349998474121094,-0.5150012969970703,-1.1374988555908203,-2.1599998474121094,-0.0800018310546875,1,-0.019210514269377033,1.2307743095036894,37.20000076293945,-6.000143054693512,37.63000106811523,1.4444326707074133,37.61000061035156,-0.019210514269377033 8373,2005-08-03,37.86000061035156,38.68000030517578,37.75,37.83000183105469,2310800.0,-0.0036841944644325775,-8.789351108255701,0.04411583210851687,56.24999379118321,47.56545870735216,-0.5464694152300567,-0.38270227150246683,-1.0202560792944269,-2.1641508066847166,10.62384207352904,0.9300003051757812,-0.1272398607830567,0.3890001296997099,-0.24188565250283744,1.0198859119022572,0.07355723859843266,0.7044430208009871,-0.9822436005859387,46.753298224928294,7.608607999908656,0.3154428911012751,8,-0.034999847412109375,-0.13000106811523438,-0.9925003051757812,-2.020000457763672,0.6300010681152344,2,-0.008980458190878338,-1.4411807604707783,38.0,1.2307743095036894,37.20000076293945,-6.000143054693512,37.63000106811523,-0.008980458190878338 8374,2005-08-04,37.45000076293945,37.81999969482422,37.349998474121094,37.79999923706055,2188600.0,-0.010829367163296078,1.4102664423490747,-11.66709053916582,51.92307515962583,48.9844527830554,-0.057904271385410766,0.03956480505783588,-0.5699682224779323,-1.7425798901818084,10.621046938945202,0.5100021362304688,-0.11931342269413392,-0.027499771118165484,-0.6545018059202334,0.5995022636839025,-0.3410007885191959,0.28600124628286494,-0.46410915544922204,20.129947337392434,-20.67213951431587,0.31350101740103287,8,0.3899993896484375,0.279998779296875,-0.5825004577636719,-1.6100006103515625,0.5900001525878906,3,0.022696888032169404,-8.789351108255701,37.86000061035156,-1.4411807604707783,38.0,1.2307743095036894,37.20000076293945,0.022696888032169404 8375,2005-08-05,37.040000915527344,37.27999877929688,36.63999938964844,37.25,1829400.0,-0.010947926276622333,3.740795162338383,0.6,48.75845820797073,49.9027459485727,0.3899696284572016,0.41740948282225077,-0.11748866451581819,-1.3232756310113558,9.903816309141785,0.8100013732910156,-0.18076496347369897,-0.4034996032714844,-1.0486196137724733,0.2416204072295045,-0.7260596085219788,-0.08093959802098993,1.6399993896484375,19.60790913544787,-24.660277408331396,0.3225600052504953,8,0.6199989318847656,0.6199989318847656,-0.16750049591064453,-1.2000007629394531,0.9500007629394531,4,0.025647968127916698,1.4102664423490747,37.45000076293945,-8.789351108255701,37.86000061035156,-1.4411807604707783,38.0,0.025647968127916698 8376,2005-08-08,35.7400016784668,37.33000183105469,35.599998474121094,37.11999893188477,3665800.0,-0.035097170759398666,-1.0843367956613659,6.571444141689407,35.79138825444021,48.13353660752104,1.6450576351654007,1.641699341863017,1.2014109913558713,-0.017924161900694457,9.264836688272629,1.7300033569335938,-0.15619186361383441,-1.601998901367189,-2.582451591594669,-0.6215462111397088,-2.092225246480929,-1.1117725562534488,2.899198608398436,4.545555880327568,-39.27189945310698,0.49022634511373975,8,1.3999977111816406,1.3999977111816406,1.137497901916504,0.10499763488769531,2.3699989318847656,0,0.06575261230435125,3.740795162338383,37.040000915527344,1.4102664423490747,37.45000076293945,-8.789351108255701,37.86000061035156,0.06575261230435125 8377,2005-08-09,36.20000076293945,36.349998474121094,35.84000015258789,36.20000076293945,3605600.0,0.01287070685141578,2.4000406907250578,-0.0,35.67567233189379,46.49307072097307,1.1316161585933031,1.1193780216214577,0.758310085764073,-0.47159820127585306,8.6554488114462,0.6099967956542969,-0.11654365459823168,-1.0659997940063448,-2.152943800421383,0.020944212408693375,-1.609471797213864,-0.5225277907988257,2.3176314514160126,19.480582211631354,-19.67745925677953,0.543472003207519,8,0.9399986267089844,0.9399986267089844,0.8424997329711914,-0.33500099182128906,2.1599998474121094,1,0.06464088683068536,-1.0843367956613659,35.7400016784668,3.740795162338383,37.040000915527344,1.4102664423490747,37.45000076293945,0.06464088683068536 8378,2005-08-10,36.65999984741211,37.09000015258789,36.52999877929688,36.70000076293945,2729400.0,0.012707156761819549,-2.733304511469536,-100.0,47.56335152193861,46.409217361835225,0.6296636284248933,0.5912438869747874,0.33315325801753204,-0.9150285759177166,7.449592334022345,0.8899993896484375,-0.0763042870951125,-0.5435007095336886,-1.618210101927417,0.53120868286004,-1.0808554057305528,-0.006146013336824296,1.7409270173339806,47.74778335280775,4.9065587598085685,0.537354696196865,8,0.4799995422363281,0.4799995422363281,0.5474996566772461,-0.6750011444091797,1.9799995422363281,2,0.034369839792079304,2.4000406907250578,36.20000076293945,-1.0843367956613659,35.7400016784668,3.740795162338383,37.040000915527344,0.034369839792079304 8379,2005-08-11,36.9900016784668,37.040000915527344,36.65999984741211,36.75,2352300.0,0.009001686645614626,1.2352993975024964,-5.999904634751097,49.34086886056162,46.57603454996752,0.22625980099053322,0.2429841152373342,0.03416490027827024,-1.2270132443454997,7.478994749863394,0.3800010681152344,-0.09612682138991602,-0.19399890899658345,-1.2693765107761976,0.8813786927830307,-0.7316877098863941,0.3436898918932272,1.2988880506542912,80.3468501245838,33.82007704018732,0.5376888008898084,8,0.14999771118164062,0.14999771118164062,0.2174978256225586,-1.0050029754638672,1.5,3,0.04055149856544071,-2.733304511469536,36.65999984741211,2.4000406907250578,36.20000076293945,-1.0843367956613659,35.7400016784668,0.04055149856544071 8380,2005-08-12,37.16999816894531,37.25,36.84000015258789,36.900001525878906,1856700.0,0.004866084950282623,-1.1025666105872687,1.124978145116427,50.36897732927284,47.41506857365404,-0.028888042483750098,0.05642953036274889,-0.11079768792236422,-1.3762666210211947,7.405318442572867,0.4099998474121094,-0.1113561607079987,-0.008002281188964844,-1.0822281371487392,1.0662235747708095,-0.5451152091688485,0.5291106467909188,1.0113359099757773,90.75125135057661,40.57919111897888,0.5371129279798863,8,-0.029998779296875,-0.029998779296875,0.03750133514404297,-1.1849994659423828,1.3300018310546875,4,0.02340604760397591,1.2352993975024964,36.9900016784668,-2.733304511469536,36.65999984741211,2.4000406907250578,36.20000076293945,0.02340604760397591 8381,2005-08-15,37.0099983215332,37.2599983215332,36.709999084472656,36.77000045776367,1754600.0,-0.004304542784341225,-2.0555461365659307,0.8888920285964566,47.319767761624256,46.999061468723454,0.11323330445759439,0.21650312905957492,0.08374394591305645,-1.1827888543368772,7.409815733491457,0.5499992370605469,-0.14427575972364792,-0.16100196838378622,-1.2378175838618901,0.9158136470943177,-0.6994097761228417,0.3774058393552693,1.068082333195889,82.39434349512685,30.487973987146994,0.5384078077390526,8,0.13000106811523438,0.13000106811523438,0.2525014877319336,-1.0249996185302734,1.1599998474121094,0,0.026479421815142512,-1.1025666105872687,37.16999816894531,1.2352993975024964,36.9900016784668,-2.733304511469536,36.65999984741211,0.026479421815142512 8382,2005-08-16,36.810001373291016,37.22999954223633,36.79999923706055,37.11999893188477,1835900.0,-0.005403862667181625,-1.6060479955611042,-1.2916679912261477,45.14390549968816,45.76505165855733,0.1415642320917172,0.39667076578782456,0.30699952364148686,-0.955885268156905,7.807453830354408,0.43000030517578125,-0.18687108446903267,-0.33549900054931925,-1.4215726495007956,0.7505746484021572,-0.8785358250250539,0.2075378239264154,1.1689559942137535,38.35654377759718,-12.440858684869148,0.5430368244757368,8,-0.10000228881835938,0.3299980163574219,0.4824981689453125,-0.8250026702880859,0.9300003051757812,1,0.035316468040227145,-2.0555461365659307,37.0099983215332,-1.1025666105872687,37.16999816894531,1.2352993975024964,36.9900016784668,0.035316468040227145 8383,2005-08-17,36.63000106811523,36.84000015258789,36.34000015258789,36.560001373291016,1440100.0,-0.004889983658256436,1.040825223822499,-0.22580724552074372,41.05838514159293,44.5578638787759,0.14387017047595663,0.5115377445198135,0.5073568352277888,-0.7497518565341892,7.586180506546214,0.5,-0.18185183483819856,-0.45749931335449645,-1.5223412305239705,0.6073426038149776,-0.9899202719392335,0.07492164523024059,1.2537979436541917,31.521901381585813,-14.689149464525705,0.5324209585847368,8,-0.16500091552733664,0.5099983215332102,0.6774988174438548,-0.6450023651122976,1.549999237060554,2,0.047229033354908134,-1.6060479955611042,36.810001373291016,-2.0555461365659307,37.0099983215332,-1.1025666105872687,37.16999816894531,0.047229033354908134 8384,2005-08-18,36.400001525878906,36.65999984741211,36.33000183105469,36.650001525878906,2354000.0,-0.006278993598952565,1.4444601429822825,-3.571444141689736,39.19155106908909,43.494874196677934,0.23385655908072067,0.7392733899296786,0.7551381613716615,-0.47664844039954346,8.281184229473704,0.3299980163574219,-0.2872325196045864,-0.661998939514163,-1.768355005555442,0.444357126527116,-1.215176972534806,-0.10882090649351994,1.3924454643845792,7.526877309848929,-34.29460011912822,0.5531780330206403,8,0.06499862670898438,0.7399978637695312,0.9324979782104492,-0.41500282287597656,2.4199981689453125,3,0.061538400271136995,1.040825223822499,36.63000106811523,-1.6060479955611042,36.810001373291016,-2.0555461365659307,37.0099983215332,0.061538400271136995 8385,2005-08-19,36.52000045776367,36.650001525878906,36.459999084472656,36.650001525878906,1816000.0,0.0032966738146824603,1.9230904662695503,0.5200042724609375,43.68028237322843,44.371417987654404,0.03613888833135803,0.6079126617171511,0.6472673262357631,-0.5603916857712008,9.013746817194123,0.25,-0.4162416244860552,-0.5149999618530288,-1.647606898881854,0.6176069751757964,-1.0813034303674414,0.051303506661383835,1.1847485918541167,20.430036957582868,-23.0192576136791,0.5663034685144112,8,0.029998779296875,0.6199989318847656,0.8124990463256836,-0.5350017547607422,2.0400009155273438,4,0.0539430776563512,1.4444601429822825,36.400001525878906,1.040825223822499,36.63000106811523,-1.6060479955611042,36.810001373291016,0.0539430776563512 8386,2005-08-22,36.56999969482422,36.7599983215332,36.45000076293945,36.63000106811523,2119100.0,0.0013690919067312901,-1.0666556464020955,0.4615452331347204,34.557197517722315,44.24714300830202,0.12991862890009997,0.5415752645201621,0.6018453081559514,-0.5771488552010595,9.434619540297378,0.30999755859375,-0.5046401803607949,-0.43700065612792827,-1.5872695697225794,0.7132682574667228,-1.0121351129252574,0.13813380066940084,1.0505593317737052,26.666497124134803,-11.032752201228252,0.575134456797327,8,0.22500038146972656,0.5699996948242188,0.7624998092651367,-0.5850009918212891,2.549999237060554,0,0.05277550782831786,1.9230904662695503,36.52000045776367,1.4444601429822825,36.400001525878906,1.040825223822499,36.63000106811523,0.05277550782831786 8387,2005-08-23,36.63999938964844,36.75,36.41999816894531,36.58000183105469,1710700.0,0.0019141289419841723,1.35716621253406,-0.9999364231675162,36.622764088896034,43.0315221824084,0.14404416550125632,0.44227023468339155,0.529593575025892,-0.6155570542202469,9.894454207179256,0.3300018310546875,-0.5508936385531129,-0.33400096893310405,-1.4867436565149248,0.8187417186487167,-0.9103723127240144,0.24237037485780633,0.8997372148504112,60.78403506541106,23.229143164956362,0.576371343790909,8,0.1550006866455078,0.5,0.6700000762939453,-0.6550006866455078,2.8699989318847656,1,0.04175760930086514,-1.0666556464020955,36.56999969482422,1.9230904662695503,36.52000045776367,1.4444601429822825,36.400001525878906,0.04175760930086514 8388,2005-08-24,36.849998474121094,37.38000106811523,36.66999816894531,36.70000076293945,1905500.0,0.005731416156409264,-5.761839021997716,2.500063580874873,43.11922270975419,42.34022816565202,-0.040419910239876344,0.20331588887579244,0.32457184218317536,-0.8000870094289212,9.760657764563147,0.7400016784667898,-0.39974588868514616,-0.09900188446044922,-1.239027413018917,1.0410236440980185,-0.6690146487396831,0.47101087981878464,0.6121486051626448,49.52352580008825,9.361134361091302,0.5700127642792356,8,0.0050029754638671875,0.29000091552734375,0.46000099182128906,-0.8649997711181641,2.4000015258789062,2,0.024152055392098193,1.35716621253406,36.63999938964844,-1.0666556464020955,36.56999969482422,1.9230904662695503,36.52000045776367,0.024152055392098193 8389,2005-08-25,37.27000045776367,37.27999877929688,36.86000061035156,36.95000076293945,1277500.0,0.01139761196835698,1.470604075038086,2.1333638513771267,52.631578947368425,42.59162834544043,-0.46547709786621994,-0.2566211816266062,-0.06870597414715007,-1.1954317973415272,9.446848087292317,0.43000030517578836,-0.26062728348596664,0.3380001068115206,-0.77021953729583,1.4462197509188712,-0.21610971524215472,0.8921099288651959,0.11766067731355889,88.54163769227472,43.88814919445667,0.5541098220536752,8,-0.41499900817871094,-0.13000106811523438,0.04749870300292969,-1.2850017547607422,2.6300010681152344,3,0.024416416319698486,-5.761839021997716,36.849998474121094,1.35716621253406,36.63999938964844,-1.0666556464020955,36.56999969482422,0.024416416319698486 8390,2005-08-26,37.18000030517578,37.43999862670898,37.099998474121094,37.150001525878906,1217000.0,-0.0024148149042789724,-4.230575117370782,0.09374627470614882,72.78484450845211,45.42108131731019,-0.4178503661858244,-0.21298223444478737,0.05171449473159839,-1.0768959780220513,8.933367359017845,0.3400001525878835,-0.23421340409110059,0.2704999923706026,-0.7955196721891298,1.336519656930335,-0.2625098399092636,0.8035098246504688,-1.5800018310546875,74.5099799167504,23.75934307056209,0.5330098322798649,8,-0.2950000762939453,-0.04000091552734375,0.10499858856201172,-1.1950016021728516,1.9099998474121094,4,0.04410971963924748,1.470604075038086,37.27000045776367,-5.761839021997716,36.849998474121094,1.35716621253406,36.63999938964844,0.04410971963924748 8391,2005-08-29,37.47999954223633,37.52000045776367,36.849998474121094,36.849998474121094,1599400.0,0.0080688336363135,-1.12698681812402,21.00089013224822,71.33336724183971,48.33102151088258,-0.7198708342159321,-0.5174595385587679,-0.21568552720747647,-1.348880109057255,9.254485015288225,0.6700019836425781,-0.23469000802535334,0.5564992904663058,-0.5326866960939256,1.645685277026537,0.01190629718618652,1.101092283746425,-1.8432010650634751,96.36356070037696,39.93664503861383,0.5445929932801157,8,-0.5549983978271484,-0.3400001525878906,-0.19500064849853516,-1.4950008392333984,0.20999908447264914,0,0.028815417402490384,-4.230575117370782,37.18000030517578,1.470604075038086,37.27000045776367,-5.761839021997716,36.849998474121094,0.028815417402490384 8392,2005-08-30,37.27000045776367,37.54999923706055,36.97999954223633,37.40999984741211,1293400.0,-0.005602963901747304,1.7142960944595822,-0.2222208766522758,61.0909509581159,50.55686215716291,-0.4892038970858579,-0.38467688612094264,0.009348177403836644,-1.108289906801069,8.881723554440871,0.5699996948242188,-0.2614649246103369,0.3830001831054659,-0.5978281195360253,1.3638284857469571,-0.10741396821527616,0.873414334426208,-1.5578739013671878,68.18199551773615,10.216988894438451,0.49041415132074434,8,-0.3299999237060547,-0.13000106811523438,0.019998550415039062,-1.2850017547607422,0.060001373291015625,1,0.04963773682314865,-1.12698681812402,37.47999954223633,-4.230575117370782,37.18000030517578,1.470604075038086,37.27000045776367,0.04963773682314865 8393,2005-08-31,37.52000045776367,37.560001373291016,37.15999984741211,37.349998474121094,1902900.0,0.006707807805994337,2.199963379465035,-1.2143051771117166,59.92510594037622,52.86059047619481,-0.670154942460556,-0.6972007147374768,-0.23239599912974995,-1.3318423121164287,7.72399452585337,0.40000152587890625,-0.2505961587715646,0.6500001907348647,-0.2697016293489938,1.5697020108187232,0.19014928069293546,1.109851100776794,-1.6976015405273444,94.36609124073865,37.611594039801204,0.4598509100419303,8,-0.5300006866455078,-0.3800010681152344,-0.23000144958496094,-1.5350017547607422,0.43000030517578125,2,0.05303832194804148,1.7142960944595822,37.27000045776367,-1.12698681812402,37.47999954223633,-4.230575117370782,37.18000030517578,0.05303832194804148 8394,2005-09-01,38.29999923706055,38.34000015258789,37.43000030517578,37.61000061035156,1697300.0,0.02078887979159072,1.3636345621275099,4.058768091551666,67.27834168796642,55.482597066721254,-1.2877127378939974,-1.4864665959707892,-1.0032868891769056,-2.0861778183626996,7.710579033362714,0.9099998474121094,-0.18693183063827234,1.3874990463256864,0.29299931070057994,2.481998781950793,0.8402491785131332,1.9347489141382397,-2.3385921233398435,97.31537782101665,43.00806977223357,0.5472498678125539,9,-0.9200000762939453,-1.1599998474121094,-0.9250001907348633,-2.315000534057617,-0.7299995422363281,3,0.024804197959883867,2.199963379465035,37.52000045776367,1.7142960944595822,37.27000045776367,-1.12698681812402,37.47999954223633,0.024804197959883867 8395,2005-09-02,37.9900016784668,38.43000030517578,37.97999954223633,38.150001525878906,1695300.0,-0.008093931195011228,-3.9998940386123296,-0.23188429834309124,64.32757409121837,58.79041668599859,-0.8350849919465873,-1.1611826051622174,-0.6908197209989808,-1.7461512408094109,8.44718547716898,0.4500007629394531,-0.08244404610613287,1.030001449584958,-0.16558639414530063,2.225589293315217,0.4322075277198252,1.627795371450091,-1.7907352608593783,72.15201792422764,20.513621030793843,0.5977939218651301,9,-0.56500244140625,-0.8500022888183594,-0.5800027847290039,-1.720003128051765,-0.6000022888183594,4,0.05027638228546638,1.3636345621275099,38.29999923706055,2.199963379465035,37.52000045776367,1.7142960944595822,37.27000045776367,0.05027638228546638 8396,2005-09-06,38.09000015258789,38.38999938964844,37.959999084472656,38.0,2237400.0,0.0026322313688598165,-4.058768091551666,-0.5625014901175405,69.2771361206734,62.418680245084964,-0.7786838441949016,-1.1342518289322072,-0.7735956857199398,-1.8110829173233896,7.900571873854983,0.43000030517578125,0.06811287763046181,1.0125000000000028,-0.1393564064839765,2.164356406483982,0.4365717967580167,1.588428203241989,-1.6230456684722654,76.55172595229263,22.27352179667629,0.5759282032419891,9,-0.5400009155273438,-0.9500007629394531,-0.6750011444091797,-1.4750003814697266,-0.6800003051757812,1,0.026253609766185848,-3.9998940386123296,37.9900016784668,1.3636345621275099,38.29999923706055,2.199963379465035,37.52000045776367,0.026253609766185848 8397,2005-09-07,38.540000915527344,38.54999923706055,38.060001373291016,38.11999893188477,1424100.0,0.011814144424698192,1.2272699687020452,4.666680795151025,76.60172458678468,66.13895823142168,-1.0402161108662966,-1.475612537827189,-1.2033688929598156,-2.213304174650659,7.4072136467839,0.48999786376953125,0.19962583809710566,1.3455007553100558,0.09757229265380829,2.593429217966303,0.721536523981932,1.9694649866381795,-1.8374809328845032,99.2806959767276,40.383874710537626,0.623964231328122,9,-0.8400020599365234,-1.4000015258789062,-1.1250019073486328,-1.7150020599365234,-2.3899993896484375,2,-0.022055066648322574,-4.058768091551666,38.09000015258789,-3.9998940386123296,37.9900016784668,1.3636345621275099,38.29999923706055,-0.022055066648322574 8398,2005-09-08,37.91999816894531,38.599998474121094,37.90999984741211,38.400001525878906,2495100.0,-0.016087253032011195,-1.7599945068359375,-1.1428597378770595,69.09545571304244,67.96827787205213,-0.28214258165528605,-0.7972492899410142,-0.5792749320379329,-1.5556676647140932,7.883871937133784,0.6899986267089844,0.37231113238429714,0.6624980926513686,-0.5989607841906874,1.9239569694934247,0.03176865423034059,1.2932275310723966,-0.9588310906839936,41.88022483926079,-22.543187096586422,0.6307294384210282,9,-0.19499969482421875,-0.779998779296875,-0.44499874114990234,-1.0349979400634766,-1.6999969482421804,3,-0.015558975906644568,1.2272699687020452,38.540000915527344,-4.058768091551666,38.09000015258789,-3.9998940386123296,37.9900016784668,-0.015558975906644568 8399,2005-09-09,38.4900016784668,38.56999969482422,37.900001525878906,37.97000122070313,1722100.0,0.015031738846134512,-1.030297951044707,-1.0833267106413267,72.23477522565268,67.9071590628522,-0.7385567862288482,-1.316618390950893,-1.1423480237371777,-2.0896099911969372,8.37836204615163,0.6699981689453125,0.5551805392322748,1.1575016021728501,-0.21083028061042342,2.5258334849561237,0.4733356607812098,1.8416675435644905,-1.2666215768679123,84.28610354223434,13.707197119944624,0.6841659413916378,9,-0.7650032043457031,-1.3900032043457031,-0.7125015258789062,-1.3500022888183594,-1.5700035095214844,4,-0.014029641256925296,-1.7599945068359375,37.91999816894531,1.2272699687020452,38.540000915527344,-4.058768091551666,38.09000015258789,-0.014029641256925296 8400,2005-09-12,38.040000915527344,38.61000061035156,37.91999816894531,38.5,1270500.0,-0.011691367714104506,1.0294180345342145,-0.8846128452481505,65.21739817210518,67.2276069439928,-0.17180285371393467,-0.8412274732093579,-0.6905030009546778,-1.5994117935970138,9.222934441132494,0.69000244140625,0.6868382326795626,0.6640007019042997,-0.7374934632086507,2.06549486701725,-0.0367463806521755,1.364747784460775,-0.5963618743249057,19.71824932033827,-54.08482446240451,0.700747082556476,9,-0.24500083923339844,-0.9350013732910156,-0.2550010681152344,-0.9000015258789062,-1.8700027465820312,0,-0.01235544714488368,-1.030297951044707,38.4900016784668,-1.7599945068359375,37.91999816894531,1.2272699687020452,38.540000915527344,-0.01235544714488368 8401,2005-09-13,37.9900016784668,38.18000030517578,37.88000106811523,38.02999877929688,1246400.0,-0.0013143858006622322,-1.3077013366197914,0.08695039225118888,64.03328381894707,67.5545328174185,-0.046770294806684376,-0.7526322480235876,-0.6517752444634937,-1.5153249509605686,9.899243485503995,0.299999237060554,0.7434661188718721,0.5650012969970675,-0.8510646459629712,1.981067239957106,-0.1430316744829554,1.2730342684770903,-0.33641755481751545,15.068586209600282,-57.88701884672835,0.7080329714800208,9,-0.10500144958496094,-0.8850021362304688,-0.3300018310546875,-0.8500022888183594,-1.7000007629394531,1,-0.015793689452729076,1.0294180345342145,38.040000915527344,-1.030297951044707,38.4900016784668,-1.7599945068359375,37.91999816894531,-0.015793689452729076 8402,2005-09-14,38.11000061035156,38.36000061035156,37.95000076293945,38.08000183105469,824700.0,0.0031586977252697768,-1.827576227934019,-0.7500238435859421,63.34747680470694,67.93479624678858,-0.039207677966992094,-0.8118698609628865,-0.7809165540771374,-1.6072180096503885,10.723121554502423,0.4099998474121094,0.7405620644117121,0.6200002670288072,-0.7965488918739254,2.0365494259315398,-0.08827431242256267,1.328274846480177,-0.28426151909587105,31.506806364800916,-42.57815220813897,0.708274579451368,9,-0.09000015258789062,-0.8850002288818359,-0.970001220703125,-0.970001220703125,-2.3899993896484375,2,-0.01836790217078388,-1.3077013366197914,37.9900016784668,1.0294180345342145,38.040000915527344,-1.030297951044707,38.4900016784668,-0.01836790217078388 8403,2005-09-15,38.36000061035156,38.540000915527344,38.11000061035156,38.20000076293945,934400.0,0.006559957911207448,-1.529412424687812,5.33354526958291,61.97802566327536,67.34587224404513,-0.17603498201464873,-0.9756387748507933,-1.0141310634434006,-1.830087448321791,11.064706056183518,0.43000030517578125,0.7356739558134606,0.7835002899169936,-0.6231801255523735,2.1901807053863607,0.08016008218231008,1.4868404976516771,-0.47999954223633523,65.75340318240046,-6.234255332052157,0.7033402077346844,9,-0.11499977111816406,-0.8899993896484375,-1.220001220703125,-1.220001220703125,-2.2600021362304688,3,-0.05761207114987066,-1.827576227934019,38.11000061035156,-1.3077013366197914,37.9900016784668,1.0294180345342145,38.040000915527344,-0.05761207114987066 8404,2005-09-16,38.63999938964844,38.72000122070313,38.22000122070313,38.52000045776367,2008100.0,0.007299238134561348,2.571395485074954,0.7499940395298381,65.40084116526982,67.46512414116195,-0.4500616007252276,-1.1375404217185405,-1.2782579506502927,-2.066681654926626,11.51330155913505,0.5,0.8014359796345047,0.9514991760253935,-0.41694695341850263,2.3199453054692896,0.2672761113034454,1.6357222407473415,-0.6899986267089844,90.47597422354961,18.03045924911227,0.6842230647219485,9,-0.3399982452392578,-1.1149978637695312,-1.5,-1.5,-1.8299980163574219,4,-0.06262935318766116,-1.529412424687812,38.36000061035156,-1.827576227934019,38.11000061035156,-1.3077013366197914,37.9900016784668,-0.06262935318766116 8405,2005-09-19,38.4900016784668,38.77999877929688,38.41999816894531,38.599998474121094,2044200.0,-0.0038819284045285007,-1.8799609380960942,-0.9166481228343453,61.00221069778265,66.54568798306298,-0.24773182899625112,-0.8773711617225572,-1.1266993074864615,-1.8746689385723485,12.019684138451769,0.3600006103515696,0.8582937367682604,0.7030014038085923,-0.5929867801756501,1.9989895877928348,0.05500731181647467,1.35099549580071,-0.3860008239746051,67.77801796303096,-1.5741947230025062,0.6479940919921202,9,-0.1600017547607422,-0.9350013732910156,-1.3500022888183594,-1.3500022888183594,-2.0400009155273438,0,-0.040789904937827526,2.571395485074954,38.63999938964844,-1.529412424687812,38.36000061035156,-1.827576227934019,38.11000061035156,-0.040789904937827526 8406,2005-09-20,38.5,38.7400016784668,38.400001525878906,38.47000122070313,1617700.0,0.00025976412307615604,-3.0000448792747507,-0.2727241199929994,64.0091205245692,65.14650975392793,-0.21619024722249947,-0.7751051234000315,-1.1366002040910104,-1.8386547783401426,12.731985075028495,0.3400001525878906,0.8229476346363924,0.616499710083005,-0.5816623613720964,1.8146617815381063,0.0174186743554543,1.2155807458105556,-0.2799987792968679,66.26512668961561,-3.1014715163101982,0.5990810357275521,9,-0.1700000762939453,-0.9449996948242188,-1.3600006103515625,-1.3600006103515625,-2.8400001525878906,1,-0.06051952807934258,-1.8799609380960942,38.4900016784668,2.571395485074954,38.63999938964844,-1.529412424687812,38.36000061035156,-0.06051952807934258 8407,2005-09-21,38.16999816894531,38.79999923706055,38.11999893188477,38.5,2424800.0,-0.008571476131290612,-2.162789872429588,-11.000508647001588,57.27067212956664,63.832644911319505,0.06236561983781996,-0.3421444309757078,-0.8087217180661597,-1.4688824756107124,13.15507037620318,0.6800003051757741,0.8120839300561187,0.20999794006347372,-0.8400953282238461,1.2600912083507936,-0.31504869408018266,0.7350445742071301,0.6100006103515696,8.6953156530056,-55.13337673535549,0.5250466341436585,9,0.17000198364257812,-0.6049976348876953,-1.029998779296875,-1.029998779296875,-2.4099998474121094,2,-0.04925327072578989,-3.0000448792747507,38.5,-1.8799609380960942,38.4900016784668,2.571395485074954,38.63999938964844,-0.04925327072578989 8408,2005-09-22,37.7400016784668,38.349998474121094,37.599998474121094,38.349998474121094,2536800.0,-0.011265300264760136,1.4590293107868948,1.848464881860637,43.20390506947942,60.6069926717447,0.5186903576521473,0.16648327955203968,-0.3920141089168112,-1.0069603476748412,13.656158113369182,0.75,0.7644016055155518,-0.2644987106323242,-1.183822898788371,0.6548254775237226,-0.724160804710344,0.19516338344569562,1.05999755859375,11.666926277843299,-45.946155064120106,0.4596620940780218,9,0.45999717712402344,-0.1750011444091797,-0.81500244140625,-0.6000022888183594,-1.6700019836425781,3,-0.05352412209658741,-2.162789872429588,38.16999816894531,-3.0000448792747507,38.5,-1.8799609380960942,38.4900016784668,-0.05352412209658741 8409,2005-09-23,38.18000030517578,38.22000122070313,37.70000076293945,37.7400016784668,1988400.0,0.011658680634347496,-1.0000000000000273,-0.721313013188916,52.23527996761544,59.16453509346806,0.03363018985971422,-0.21275285015509837,-0.8233767235864349,-1.4164617275545197,14.184325254499146,0.520000457763679,0.6502287729449989,0.12999992370605185,-0.724018522934152,0.9840183703462557,-0.29700929961405365,0.5570091470261573,0.6199989318847656,48.33345519164073,-7.133187071329452,0.4270092233201036,9,0.019998550415039062,-0.6149997711181641,-1.3775005340576172,-1.0400009155273438,-1.799999237060554,4,-0.05447883222705785,1.4590293107868948,37.7400016784668,-2.162789872429588,38.16999816894531,-3.0000448792747507,38.5,-0.05447883222705785 8410,2005-09-26,38.81999969482422,38.9900016784668,38.18000030517578,38.18000030517578,2754200.0,0.016762686865711585,-1.5312567055289321,1.4545486071976625,57.620041587392855,58.45195262329537,-0.5409807058384075,-0.7626915371871377,-1.4442237786932495,-2.0303953213130015,14.971899275270953,0.8100013732910156,0.6198422022308705,0.6879993438720717,-0.12840091517543328,1.5043996029195768,0.2797992143483228,1.0961994733958207,-1.220001220703125,87.76966965895588,33.525567907670464,0.4082001295237511,9,-0.5249996185302734,-1.114999771118164,-2.0174999237060547,-1.6800003051757812,-2.6300010681152415,0,-0.0517773914820816,-1.0000000000000273,38.18000030517578,1.4590293107868948,37.7400016784668,-2.162789872429588,38.16999816894531,-0.0517773914820816 8411,2005-09-27,38.560001373291016,38.95000076293945,38.400001525878906,38.86000061035156,1939500.0,-0.006697535383233588,1.291665673254973,-0.46874925494122976,50.21739653243616,56.99305481526528,-0.2141445959786452,-0.4402030665785901,-1.1631861569039543,-1.7427043646949016,16.25253956367082,0.5499992370605469,0.5112449514208066,0.3740009307861314,-0.40272352647674126,1.150725388049004,-0.014361297845304932,0.7623631594175677,-0.9322028350830109,69.06479756079487,19.669964416644802,0.38836222863143544,9,-0.2650012969970703,-0.8550014495849609,-1.7150020599365234,-1.4200019836425781,-2.5699996948242188,1,-0.05471993089225036,-1.5312567055289321,38.81999969482422,-1.0000000000000273,38.18000030517578,1.4590293107868948,37.7400016784668,-0.05471993089225036 8412,2005-09-28,39.11999893188477,39.18999862670898,38.650001525878906,38.650001525878906,1354400.0,0.01452275774506706,-1.2978726858051595,-1.566662004247064,63.21589808180786,57.13059619510222,-0.6881764290958259,-0.9006751496994809,-1.700683797447219,-2.27354753500736,17.682209941904652,0.6299972534179616,0.47942715667642943,0.8414985656738381,0.08368291244418202,1.5993142189034941,0.46259073905901005,1.220406392288666,-1.464956330871594,95.59750389267114,43.382804800194975,0.37890782661482664,9,-0.7250003814697337,-1.3150005340576243,-2.1524991989135813,-1.9799995422363352,-3.559997558593757,2,-0.08844578678279535,1.291665673254973,38.560001373291016,-1.5312567055289321,38.81999969482422,-1.0000000000000273,38.18000030517578,-0.08844578678279535 8413,2005-09-29,39.5099983215332,39.599998474121094,38.72000122070313,38.81999969482422,2360900.0,0.00996930982353783,1.0229846754214644,1.4680902870778223,61.69724850911331,56.71908589997372,-1.0034132722404863,-1.1952245905909393,-2.0783394047637103,-2.629752981452775,19.374205464746343,0.8799972534179616,0.4719559336856207,1.131998062133789,0.27715277501884117,1.986843349248737,0.7045754185763116,1.5594207056912666,-1.7935574794921934,95.26314415758333,45.15939225039898,0.4274226435574752,9,-0.9099998474121094,-1.375,-2.5424985885620117,-2.3699989318847656,-3.979999542236328,3,-0.09491268436618039,-1.2978726858051595,39.11999893188477,1.291665673254973,38.560001373291016,-1.5312567055289321,38.81999969482422,-0.09491268436618039 8414,2005-09-30,39.25,39.63999938964844,39.09000015258789,39.52000045776367,1409800.0,-0.006580570300644739,1.1568668516676266,-0.39130579005854743,64.50844176753853,57.1086671299466,-0.7239140233956718,-0.9069027778766596,-1.7803945970579207,-2.3307426276336685,19.91665799938197,0.5499992370605469,0.4593009430465713,0.8244997024536147,-0.11361560006913152,1.762615004976361,0.3554420511922416,1.2935573537149878,-1.4205457000341823,73.28769628719985,18.541451399879662,0.46905765126137206,9,-0.6300010681152344,-1.0050010681152344,-2.252499580383301,-2.1100006103515625,-3.9199981689453125,4,-0.08101911605543388,1.0229846754214644,39.5099983215332,-1.2978726858051595,39.11999893188477,1.291665673254973,38.560001373291016,-0.08101911605543388 8415,2005-10-03,39.900001525878906,39.9900016784668,39.349998474121094,39.349998474121094,1532100.0,0.016560548430035738,-1.3272714662227771,-2.0370448861950576,70.02102488517886,57.776656503347674,-1.2883581357522829,-1.482482774875777,-2.388949925256938,-2.9383546814606945,20.518953636018917,0.7400016784667969,0.4583145359673182,1.3790012359619155,0.2567500793262383,2.5012523925975927,0.8178756576440733,1.9401268142797576,-1.9257036187384813,94.33961358799834,33.14617844191568,0.5611255783178397,10,-1.105001449584961,-1.480001449584961,-2.902501106262207,-2.7600021362304688,-4.680000305175781,0,-0.08822055947743834,1.1568668516676266,39.25,1.0229846754214644,39.5099983215332,-1.2978726858051595,39.11999893188477,-0.08822055947743834 8416,2005-10-04,39.09000015258789,40.099998474121094,39.04999923706055,39.79999923706055,1863700.0,-0.02030078552166603,-1.6582228360068374,-1.2909002635594395,58.97437509737631,57.9659568331043,-0.43121033547684107,-0.6258081663251716,-1.548316754839,-2.0883275675038817,20.927675031389327,1.0499992370605469,0.3954743391571469,0.5189998626708956,-0.6114752217678614,1.6494749471096526,-0.0462376795484829,1.084237404890274,-0.9141318683148256,30.344796741978598,-33.17435011897039,0.5652375422193795,10,-0.24000167846679688,-0.6150016784667969,-2.077500343322754,-1.9500007629394531,-3.5699996948242188,1,-0.07418781055407397,-1.3272714662227771,39.900001525878906,1.1568668516676266,39.25,1.0229846754214644,39.5099983215332,-0.07418781055407397 8417,2005-10-05,37.68999862670898,39.099998474121094,37.68000030517578,39.02000045776367,1697100.0,-0.03581482528559743,-1.1037033688053486,1.8732444310721026,44.9318980198745,58.157956049814864,0.9985512312661413,0.7454688197562263,-0.13880039813823686,-0.6459755715598234,20.39025974139728,1.4199981689453125,0.33542358666911554,-0.8385015487670984,-2.0358190661993234,0.35881596866512666,-1.4371603074832109,-0.23984279005098585,2.4099998474121165,0.41315409496997696,-60.228205576114426,0.5986587587161111,10,1.2000007629394602,0.8500003814697337,-0.6574983596801687,-0.5499992370605398,-2.3299980163574148,2,-0.04510472300833357,-1.6582228360068374,39.09000015258789,-1.3272714662227771,39.900001525878906,1.1568668516676266,39.25,-0.04510472300833357 8418,2005-10-06,37.33000183105469,37.75,36.650001525878906,37.650001525878906,1668300.0,-0.009551520529883395,3.2307906744721744,0.24060094306070107,40.209267052128595,56.82173239253854,1.4463752153013374,1.1162278250852324,0.22511233786027418,-0.25503168977463986,20.614988468163222,1.0999984741210938,0.24762510581317798,-1.1689985275268526,-2.455214739526866,0.11721768447316094,-1.8121066335268594,-0.5258904215268458,2.7699966430664062,19.710171208187564,-35.62238020883311,0.6431081060000063,10,1.0449981689453125,1.0449981689453125,-0.29000186920166016,-0.19000244140625,-2.2800025939941335,3,-0.04741495770008819,-1.1037033688053486,37.68999862670898,-1.6582228360068374,39.09000015258789,-1.3272714662227771,39.900001525878906,-0.04741495770008819 8419,2005-10-07,37.95000076293945,38.099998474121094,37.31999969482422,37.5,1673000.0,0.016608596342714055,1.080007324256003,-1.4062537252938512,46.229037778350815,55.55606530264498,0.8831975017415274,0.4782175616531035,-0.39206740206945767,-0.8503830564918218,20.685812086702114,0.779998779296875,0.232874033511564,-0.5219995498657255,-1.8314721005226033,0.7874730007911523,-1.1767358251941644,0.13273672546271342,2.0119978332519537,37.68117063764103,-15.412984009474528,0.6547362753284407,10,0.4249992370605469,0.4249992370605469,-0.8850011825561523,-0.8100013732910156,-2.990001678466797,4,-0.0637681669299428,3.2307906744721744,37.33000183105469,-1.1037033688053486,37.68999862670898,-1.6582228360068374,39.09000015258789,-0.0637681669299428 8420,2005-10-10,37.56999969482422,38.16999816894531,37.40999984741211,38.0,1471100.0,-0.010013203174591978,-1.0266621907552083,-0.9555546136565931,43.824691910907205,54.84576478914177,1.1926602658984748,0.8655806956638941,-0.014249435159413792,-0.44386180234856454,20.656092529833835,0.7599983215332031,0.3200669055069625,-0.8785005569458022,-2.2365834776453184,0.479582363753714,-1.5575420172955603,-0.1994590965960441,2.259519018554691,26.666637181057855,-23.738606965134398,0.6790414603497584,10,0.8050003051757812,0.8050003051757812,-0.3100004196166992,-0.43000030517578125,-2.720001220703132,0,-0.05962198248508699,1.080007324256003,37.95000076293945,3.2307906744721744,37.33000183105469,-1.1037033688053486,37.68999862670898,-0.05962198248508699 8421,2005-10-11,37.38999938964844,37.88999938964844,37.27000045776367,37.5,1121700.0,-0.004791064855946159,-2.542866485013624,0.2558151913557247,44.71544799495508,52.7901592239359,1.3290010383516986,1.052276327856589,0.17529345463171353,-0.24274925371958744,20.784406889791544,0.6199989318847656,0.32754882418990405,-1.028500747680667,-2.454060788223657,0.39705929286232333,-1.741280767952162,-0.3157207274091718,2.3123386362304714,30.204032062181202,-24.424799120708816,0.7127800202714936,10,0.9850006103515625,0.9850006103515625,-0.10750007629394531,-0.25,-2.6399993896484375,1,-0.05803686023985555,-1.0266621907552083,37.56999969482422,1.080007324256003,37.95000076293945,3.2307906744721744,37.33000183105469,-0.05803686023985555 8422,2005-10-12,37.40999984741211,37.97999954223633,37.13000106811523,37.5,2100200.0,0.0005349146319912901,-1.6153891298351104,0.8181786655569427,47.63269630931805,51.22743120173644,1.163257380412361,1.0299508014000907,0.13947442368933594,-0.24130683067853198,20.662255050695226,0.8499984741211009,0.2509324214540669,-0.9735002517700195,-2.463851860716737,0.516851357176698,-1.7186760562433818,-0.22832444729665724,2.1702447184667975,50.0,-9.647521846702105,0.7451758044733601,10,0.9650001525878906,0.9650001525878906,-0.06500053405761719,-0.2700004577636719,-1.6399993896484375,2,-0.05052123489327365,-2.542866485013624,37.38999938964844,-1.0266621907552083,37.56999969482422,1.080007324256003,37.95000076293945,-0.05052123489327365 8423,2005-10-13,36.150001525878906,37.02000045776367,35.77000045776367,37.0,2099500.0,-0.033680789272186096,1.8089906904178168,9.444411477980758,36.970471573380344,48.16765673571886,2.1193946719005154,2.230237820546421,1.3732000260283996,1.0330252352486582,20.714645497056257,1.6399993896484375,0.1999079456862134,-2.1229986190795884,-3.917388206841899,-0.3286090313172778,-3.0201934129607437,-1.2258038251984331,3.3130333184000023,15.833392938034951,-43.376246310683584,0.8971947938811561,10,1.7849979400634766,1.7849979400634766,1.2699975967407227,0.9899978637695312,-0.3800010681152344,3,-0.02185341306173394,-1.6153891298351104,37.40999984741211,-2.542866485013624,37.38999938964844,-1.0266621907552083,37.56999969482422,-0.02185341306173394 8424,2005-10-14,36.22000122070313,36.70000076293945,36.09000015258789,36.349998474121094,1732800.0,0.0019363676865715718,-2.1282131538792597,0.15293821974490013,31.9944544185541,43.94248223942722,1.7594107263002812,2.076084013048238,1.290416870755216,0.9793488944544535,20.477997307654782,0.6100006103515625,0.023128558688718215,-1.9319990158080955,-3.936284321987266,0.07228629037107481,-2.9341416688976807,-0.9298563627185104,3.021451560384861,18.75004967058498,-35.32482881638922,1.002142653089586,10,1.7149982452392507,1.7149982452392507,1.2124977111816335,0.9199981689453054,0.2799987792968679,4,-0.032302648929062205,1.8089906904178168,36.150001525878906,-1.6153891298351104,37.40999984741211,-2.542866485013624,37.38999938964844,-0.032302648929062205 8425,2005-10-17,36.91999816894531,37.02999877929688,36.15999984741211,36.22999954223633,1533600.0,0.01932625413171074,-1.0963879786192772,-5.307793884617932,39.29500737293087,41.755885825599954,0.6618465856836409,1.320118732020724,0.5987244632302549,0.30294526350120066,19.939447228326607,0.8699989318847727,-0.17354835566710847,-1.1535018920898423,-3.2239377279473587,0.916933943767674,-2.188719810018604,-0.11828397416108061,2.1131674727432213,52.03611708536295,-0.13674524596762438,1.0352179179287595,10,0.5150012969970703,1.0150012969970703,0.49250030517578125,0.220001220703125,-0.5499992370605398,0,-0.05308773514840748,-2.1282131538792597,36.22000122070313,1.8089906904178168,36.150001525878906,-1.6153891298351104,37.40999984741211,-0.05308773514840748 8426,2005-10-18,36.16999816894531,37.02000045776367,36.13000106811523,36.900001525878906,2128300.0,-0.020314193856890594,-1.1975359807097974,-1.0579779852829791,31.210173440067123,40.2312497611769,1.0662086439722174,1.9885654982435454,1.3903944328935012,1.0677864036473323,19.44168865304188,0.8899993896484446,-0.4018589003227646,-1.7870018005371122,-4.012775158414797,0.4387715573405728,-2.8998884794759547,-0.6741151215982697,2.667377561707731,18.099451442853738,-27.399855392903557,1.1128866789388419,10,0.8000011444091797,1.7650012969970703,1.2800016403198242,0.970001220703125,0.9200019836425781,1,-0.036494325729812926,-1.0963879786192772,36.91999816894531,-2.1282131538792597,36.22000122070313,1.8089906904178168,36.150001525878906,-0.036494325729812926 8427,2005-10-19,36.290000915527344,36.33000183105469,35.65999984741211,36.11999893188477,2968300.0,0.003317742677826807,4.359934083037063,-0.23287835874710314,28.759906011471273,38.959098534437196,0.8121367239221655,1.8134742968857722,1.2994858286897255,0.9596411350208527,19.8810697952707,0.6700019836425781,-0.746968304103035,-1.5729991912841825,-3.9165734553113865,0.7705750727430214,-2.744786323297788,-0.401212059270577,2.36333229875234,45.98551527689966,6.5008830992339455,1.1717871320136033,10,0.6249980926513672,1.5899982452392578,1.2049989700317383,0.8499984741210938,1.279998779296875,2,-0.04243595692135749,-1.1975359807097974,36.16999816894531,-1.0963879786192772,36.91999816894531,-2.1282131538792597,36.22000122070313,-0.04243595692135749 8428,2005-10-20,35.720001220703125,36.75,35.560001373291016,36.29999923706055,2260500.0,-0.015706797477107126,-1.6444481178659682,-3.411713227869547,27.629917285366446,36.89252959077228,1.262506864725033,2.344589618947346,1.8777266636371621,1.5443717004095703,21.366366552048834,1.1899986267089844,-1.017611825733276,-2.041998863220215,-4.57439577616627,0.4903980497258402,-3.3081973196932424,-0.7758004067471873,2.693865324227154,10.884362568152099,-23.31959308014997,1.2661984564730275,10,1.144998550415039,2.1099987030029297,1.9024991989135742,1.4199981689453125,1.4199981689453125,3,0.0013997546291115714,4.359934083037063,36.290000915527344,-1.1975359807097974,36.16999816894531,-1.0963879786192772,36.91999816894531,0.0013997546291115714 8429,2005-10-21,36.099998474121094,36.34000015258789,35.83000183105469,35.88999938964844,1169500.0,0.010638220616793426,-2.0909532286777797,-0.3620686253230994,25.0655807955401,34.80818391128704,0.6621183471888088,1.8980900972360786,1.4999174930918855,1.1773131018868028,22.931930591180834,0.6199989318847656,-1.0905772850567033,-1.5580015182495117,-4.187114511656318,1.071111475157295,-2.872558014952915,-0.24344502154610836,2.028481553645257,36.73456147771754,9.718598150059815,1.314556496703404,10,0.6700019836425781,1.730001449584961,1.757502555847168,1.0400009155273438,1.1000022888183594,4,-0.009141219676061407,-1.6444481178659682,35.720001220703125,4.359934083037063,36.290000915527344,-1.1975359807097974,36.16999816894531,-0.009141219676061407 8430,2005-10-24,36.810001373291016,36.849998474121094,35.810001373291016,35.849998474121094,2003500.0,0.019667671168432266,1.0,4.571462306993642,34.84042688104735,33.710959343075075,-0.18665644578801732,1.0854329645944887,0.7945953733860591,0.4851474852712627,22.88900156647024,1.0399971008300781,-1.086186870555025,-0.7474987030029325,-3.343040247319898,1.848042841314033,-2.0452694751614118,0.5502720691555467,1.0616307890278023,85.61649204399968,56.58348218642531,1.2977707721584815,10,-0.04000091552734375,1.019998550415039,1.1024999618530273,0.34999847412109375,-0.03000259399413352,0,-0.008421661551905046,-2.0909532286777797,36.099998474121094,-1.6444481178659682,35.720001220703125,4.359934083037063,36.290000915527344,-0.008421661551905046 8431,2005-10-25,36.45000076293945,37.099998474121094,36.22000122070313,36.75,1549300.0,-0.009779967316512428,-1.3157873602738803,-0.31249826153644417,40.43210894029058,32.910894079849804,0.029036505852552352,1.3483849728691695,1.1603480946459328,0.861392430089424,22.71414904521253,0.8799972534179616,-1.1925328942539224,-1.0019992828369126,-3.5974978685110557,1.5934993028372304,-2.2997485756739806,0.29575001000015533,1.1904683204765831,57.792276957451186,24.10057969166514,1.29774929283707,10,-0.12000083923339844,1.3799991607666016,1.4924993515014648,0.7399978637695312,0.2599983215332031,1,-0.0021948375687284027,1.0,36.810001373291016,-2.0909532286777797,36.099998474121094,-1.6444481178659682,35.720001220703125,-0.0021948375687284027 8432,2005-10-26,35.65999984741211,36.209999084472656,35.560001373291016,36.20000076293945,4020400.0,-0.021673550040925527,1.3214305177111716,1.8000076294139338,37.91604905557258,33.01595824453782,0.6087064234717161,1.9667152132076353,1.9534873233252483,1.658418646556214,22.414741404393183,0.8899993896484375,-1.2779191228223468,-1.6190002441406222,-4.20761401898632,0.9696135307050753,-2.913307131563471,-0.32469335671777344,1.772422464991422,6.493419634828747,-27.770256090868898,1.2943068874228474,10,0.6700000762939453,2.1700000762939453,2.2825002670288086,1.529998779296875,1.0400009155273438,2,0.040100962178763355,-1.3157873602738803,36.45000076293945,1.0,36.810001373291016,-2.0909532286777797,36.099998474121094,0.040100962178763355 8433,2005-10-27,35.7599983215332,36.20000076293945,35.25,35.72999954223633,2033200.0,0.0028042197013176118,1.0879053623528623,-0.05555320080814931,32.86382902513283,33.11255542304657,0.5001659467092594,1.656290309404504,1.8636566942170063,1.5654595812986543,21.628616685044875,0.9500007629394531,-1.3686261101886146,-1.3315017700195284,-3.779111316319991,1.1161077762809342,-2.5553065431697632,-0.10769699686929357,1.4851818969590767,27.567499577289954,-6.005131355663007,1.2238047731502322,10,0.41500091552734375,1.9150009155273438,2.192502021789551,1.4400005340576172,0.8000030517578125,3,0.05061525330668459,1.3214305177111716,35.65999984741211,-1.3157873602738803,36.45000076293945,1.0,36.810001373291016,0.05061525330668459 8434,2005-10-28,36.06999969482422,36.22000122070313,35.7599983215332,35.900001525878906,1693100.0,0.008668942613018649,-1.0444365325602607,5.6668362156663274,38.132910819375276,32.98343358376262,0.18623368285157227,1.155056446463341,1.5750497550143407,1.2642120805159394,20.735138147860933,0.460002899169929,-1.493649746973695,-0.8625003814697294,-3.1259390993977476,1.4009383364582888,-1.994219740433735,0.26921897749427615,0.9357588974489843,44.3243443870292,9.470095433241937,1.1317193589640075,10,0.10499954223632812,1.6049995422363281,1.8125,1.1299991607666016,0.6599998474121094,4,0.029664532960274936,1.0879053623528623,35.7599983215332,1.3214305177111716,35.65999984741211,-1.3157873602738803,36.45000076293945,0.029664532960274936 8435,2005-10-31,36.38000106811523,36.68999862670898,36.150001525878906,36.20000076293945,2576700.0,0.008594437923865383,-2.8571389645776057,1.0588367291984144,42.17055657313655,34.201253931881446,-0.23291515881528824,0.5985101816934986,1.2866176496405899,0.96118365674144,19.087847628172298,0.6199989318847585,-1.4162052583834708,-0.3764989852905316,-2.166215550985889,1.413217580404826,-1.2713572681382104,0.5183592975571472,0.4150664930851917,61.08118919676805,24.5796100424231,0.8948582828476789,10,-0.2050018310546804,1.2949981689453196,1.5024986267089915,0.819997787475593,-0.15999984741209516,0,0.022539848013993113,-1.0444365325602607,36.06999969482422,1.0879053623528623,35.7599983215332,1.3214305177111716,35.65999984741211,0.022539848013993113 8436,2005-11-01,36.18999862670898,36.36999893188477,35.90999984741211,36.20000076293945,1483200.0,-0.005222716762720903,1.628577656675683,-0.055567329292628455,40.785493092634816,35.537430274232946,-0.04445188822387536,0.5903812974993485,1.4948143541148227,1.1529734907198943,18.216733298161696,0.4700012207031179,-1.3091281403458268,-0.421501350402842,-1.8483016936296153,1.0052989928239313,-1.1349015220162286,0.29189882121054467,0.5,65.27774466405448,29.224377861637464,0.7134001716133872,11,-0.014999389648430395,1.4850006103515696,1.8100013732910227,1.105001449584968,0.770000457763679,1,0.01630285092501982,-2.8571389645776057,36.38000106811523,-1.0444365325602607,36.06999969482422,1.0879053623528623,35.7599983215332,0.01630285092501982 8437,2005-11-02,35.9900016784668,36.45000076293945,35.81999969482422,36.22000122070313,1601000.0,-0.005526304388820291,-1.2105164532903234,22.995041952692233,48.56115280671771,37.86312310993864,0.12126753063313345,0.6919660797045992,1.7088000650649278,1.34978092341548,19.428799106859174,0.6300010681152344,-1.319506070622765,-0.5364984512329087,-1.893620608332938,0.8206237058671206,-1.215059529782927,0.1420626273171095,0.6999969482421804,51.38905445750475,12.25015107548483,0.6785610785500155,11,0.18499755859375,1.68499755859375,2.009998321533203,1.3049983978271484,1.1699981689453125,2,0.020005484090784176,1.628577656675683,36.18999862670898,-2.8571389645776057,36.38000106811523,-1.0444365325602607,36.06999969482422,0.020005484090784176 8438,2005-11-03,35.560001373291016,36.06999969482422,35.38999938964844,35.88999938964844,2192800.0,-0.01194777118982615,-1.0298456475571776,1.4347768397657659,44.425678832239,40.0142451140163,0.5880218526214165,1.0356623149609305,2.1413109759012343,1.7764539374179336,19.56655436114808,0.6800003051757812,-1.204487281611648,-0.8779987335205064,-2.2453101476445667,0.48931268060355393,-1.5616544405825366,-0.19434302645847623,0.9571974182128855,13.077083339446705,-27.457747997474183,0.6836557070620302,11,0.6149978637695312,2.1149978637695312,2.539997100830078,1.8349971771240234,1.1199989318847656,3,0.03205847428635611,-1.2105164532903234,35.9900016784668,1.628577656675683,36.18999862670898,-2.8571389645776057,36.38000106811523,0.03205847428635611 8439,2005-11-04,35.529998779296875,35.70000076293945,35.36000061035156,35.66999816894531,1676400.0,-0.0008437174588152851,2.3999237078008773,0.4242431248338285,36.761929812578714,40.22774543974201,0.5907955275785426,0.9223583828623632,2.1599873152323354,1.8112239219460022,20.263845012252364,0.3400001525878906,-1.0798764702970658,-0.787001228332521,-2.0118163453596623,0.43781388869462035,-1.399408786846088,-0.17459366981895386,0.9200019836425781,12.781836277538353,-25.211809910259696,0.6124075585135705,11,0.6450004577636719,2.145000457763672,2.8374996185302734,2.0699996948242188,1.6100006103515625,4,0.02898966026968508,-1.0298456475571776,35.560001373291016,-1.2105164532903234,35.9900016784668,1.628577656675683,36.18999862670898,0.02898966026968508 8440,2005-11-07,35.33000183105469,35.689998626708984,34.939998626708984,35.529998779296875,2236200.0,-0.005628960177694209,1.8846340067784673,1.4285558583106268,41.06387744931731,40.29794194074497,0.6244436946908252,0.9970554617267666,2.349001921781962,2.016949434103722,21.258851445083952,0.75,-0.8929980832471642,-0.8749982833862333,-2.0247437929604004,0.2747472261879338,-1.4498710381733133,-0.3001255285991533,0.9759988403320321,25.827990238430875,-14.075633821094396,0.5748727547870832,11,0.4849967956542969,2.1899967193603516,3.102497100830078,2.289997100830078,2.1299972534179688,0,0.03962631300944497,2.3999237078008773,35.529998779296875,-1.0298456475571776,35.560001373291016,-1.2105164532903234,35.9900016784668,0.03962631300944497 8441,2005-11-08,35.220001220703125,35.439998626708984,34.59000015258789,34.59000015258789,1916100.0,-0.003113518388070724,-1.6984032794230735,-3.1500534065766383,38.59275972462614,40.37313201508426,0.605271184062083,0.9867404340053554,2.4368441899088964,2.1311390668493218,22.252667819086337,0.8499984741210938,-0.7140500609572484,-0.8764989852905245,-1.9632275317952477,0.21022956121419867,-1.4198632585428896,-0.33313471203815936,0.894759164428713,33.8710140528479,-5.045870521106963,0.5433642732523623,11,0.4199981689453125,2.124998092651367,3.3874988555908203,2.5749988555908203,2.270000457763672,1,0.028392957562198617,1.8846340067784673,35.33000183105469,2.3999237078008773,35.529998779296875,-1.0298456475571776,35.560001373291016,0.028392957562198617 8442,2005-11-09,35.52000045776367,35.7599983215332,35.049999237060554,35.049999237060554,1610600.0,0.0085178656065521,-2.021264852931689,0.746032418816708,47.73754894590986,42.02576756183726,0.3166206478193416,0.5669553098330908,2.1244857048694428,1.829291992129349,22.92777200496838,0.7099990844726491,-0.6753965356056426,-0.4819997787475572,-1.4040245189743104,0.440024961479196,-0.9430121488609302,-0.020987408634184135,0.35079829016113706,62.83787789356475,19.533394781648383,0.4610123701133756,11,0.11999893188476562,1.3249988555908203,3.142498016357422,2.329998016357422,1.9899978637695312,2,0.04054050135560283,-1.6984032794230735,35.220001220703125,1.8846340067784673,35.33000183105469,2.3999237078008773,35.529998779296875,0.04054050135560283 8443,2005-11-10,35.36000061035156,35.630001068115234,34.830001831054695,35.5,1588500.0,-0.004504500150622537,2.9999809265863955,-0.2978702681644094,41.190511223372056,42.36550094005913,0.46255666142609186,0.7006588182500906,2.261952790902029,1.9815450129304253,22.325410680653647,0.7999992370605398,-0.6835261032504292,-0.6024995803833022,-1.5646429955123011,0.3596438347456967,-1.0835712879477981,-0.12142787281880629,0.3999977111816406,65.81210793327857,20.78113701120285,0.48107170756449863,11,0.279998779296875,1.019998550415039,3.3549985885620117,2.4899978637695312,1.9599990844726562,3,0.05090495492054936,-2.021264852931689,35.52000045776367,-1.6984032794230735,35.220001220703125,1.8846340067784673,35.33000183105469,0.05090495492054936 8444,2005-11-11,35.049999237060554,35.38999938964844,34.810001373291016,35.27000045776367,1524700.0,-0.008767007011879269,1.5217355248536315,1.5714441416893226,26.842095752839896,40.662338626692836,0.6846538649147078,0.9681498494473217,2.52020904393941,2.277766837566567,21.69768966736065,0.5799980163574219,-0.6152764660851489,-0.8540008544921776,-1.889687836923784,0.18168612793942884,-1.3718443457079772,-0.3361573632763779,0.7099990844726491,39.31622259608548,-0.5569542946360073,0.5178434912158023,11,0.4700012207031179,1.3299999237060476,3.325000762939446,2.7999992370605398,2.3400001525878835,4,0.046505024353658886,2.9999809265863955,35.36000061035156,-2.021264852931689,35.52000045776367,-1.6984032794230735,35.220001220703125,0.046505024353658886 8445,2005-11-14,34.959999084472656,35.27000045776367,34.860000610351555,35.049999237060554,2390400.0,-0.0025677647516960667,-1.8276134226068217,0.4090893327785169,28.89517587038243,39.34119226866479,0.6169196667980046,0.9526244859868029,2.5663450711864826,2.3517274508852353,21.589032364850336,0.4099998474121165,-0.5227403521381291,-0.8460010528564439,-1.847250980543457,0.15524887483056915,-1.3466260166999504,-0.34537608901293737,0.6700019836425781,31.62388982354552,-5.735504675936927,0.5006249638435073,11,0.5600013732910156,1.4200000762939453,3.4150009155273438,2.8899993896484375,2.1100006103515625,0,0.06235698976731441,1.5217355248536315,35.049999237060554,2.9999809265863955,35.36000061035156,-2.021264852931689,35.52000045776367,0.06235698976731441 8446,2005-11-15,34.84999847412109,35.27000045776367,34.700000762939446,35.0,1632500.0,-0.0031464706302131162,-1.5333491573699967,1.6666807951510516,35.78946100378643,37.92211540167243,0.5775918688201713,1.0104709474040092,2.62707521333256,2.451592271350613,21.50634318549703,0.5699996948242259,-0.4997672834990894,-0.8900016784668026,-1.9617642589473618,0.18176090201375672,-1.4258829687070786,-0.3541203882265265,0.6136024475097699,14.150760062186812,-25.992963738192394,0.5358812902402796,11,0.48000144958496804,1.4350013732910227,3.5250015258789134,3.000000000000007,2.5600013732910227,1,0.0748924167755618,-1.8276134226068217,34.959999084472656,1.5217355248536315,35.049999237060554,2.9999809265863955,35.36000061035156,0.0748924167755618 8447,2005-11-16,34.75,35.02000045776367,34.540000915527344,34.810001373291016,1869100.0,-0.0028693968005577553,1.0,0.4000050862112623,32.28074543140167,36.57267835713495,0.5399835172448988,1.0426374455575171,2.6611182888306786,2.5394931676615187,21.026903715879687,0.4799995422363281,-0.539214876350286,-0.9130001068115234,-2.0383281955095853,0.21232798188653845,-1.475664151160558,-0.35033606246248894,0.5738247985839848,19.265968355515735,-21.540410058761996,0.5626640443490313,11,0.39999961853027344,1.510000228881836,3.625,3.0999984741210938,2.770000457763672,2,0.07884896916451223,-1.5333491573699967,34.84999847412109,-1.8276134226068217,34.959999084472656,1.5217355248536315,35.049999237060554,0.07884896916451223 8448,2005-11-17,35.77000045776367,35.88999938964844,34.939998626708984,35.0,1841400.0,0.029352531158666872,-1.134825488943847,-12.833047237586623,45.78652919474557,37.57541162182015,-0.4996382231885974,0.02801100369842402,1.6056426690629308,1.5085731411524108,20.65802938686537,1.1399993896484375,-0.5335751985439288,0.10450038909912251,-1.0215827770540713,1.2305835552523163,-0.4585411939774744,0.6675419721757194,-1.2299995422363281,91.11118018389688,48.65337888367746,0.563041583076598,11,-0.5550003051757812,0.049999237060546875,2.604999542236328,2.079998016357422,1.8400001525878906,3,0.04864405483651235,1.0,34.75,-1.5333491573699967,34.84999847412109,-1.8276134226068217,34.959999084472656,0.04864405483651235 8449,2005-11-18,35.77000045776367,36.2400016784668,35.349998474121094,36.2400016784668,1977800.0,0.0,2.787237841698591,-0.6103908328420469,40.615375225360665,37.52557804138052,-0.5163092089173986,0.0021299790955850995,1.5510603579009654,1.4956266130866283,20.076615652195485,0.8900032043457031,-0.5833413288323754,0.12100028991699219,-0.9878148381062033,1.2298154179401877,-0.43340727409460555,0.6754078539285899,-1.2299995422363281,72.35288177809691,30.91856594650617,0.554407564011599,11,-0.37999916076660156,0.049999237060546875,2.164999008178711,2.079998016357422,1.220001220703125,4,0.04333237957015812,-1.134825488943847,35.77000045776367,1.0,34.75,-1.5333491573699967,34.84999847412109,0.04333237957015812 8450,2005-11-21,36.5,36.52999877929688,35.900001525878906,36.04999923706055,2029100.0,0.020408150206715714,1.4705855953564848,-0.957445945068502,54.089731008278704,39.24746373956414,-1.1878011385192977,-0.7929392921858778,0.7883428830369326,0.7567940188002638,20.12792818299577,0.7599983215332102,-0.5539026483956917,0.8664999008178711,-0.18094903689919306,1.9139488385349352,0.342775431959339,1.3902243696764032,-1.8919990539550753,98.49252203517158,57.59263472451528,0.5237244688585327,11,-0.9650001525878906,-0.6800003051757812,1.4349994659423828,1.3499984741210938,0.75,0,0.024383544921875,2.787237841698591,35.77000045776367,-1.134825488943847,35.77000045776367,1.0,34.75,0.024383544921875 8451,2005-11-22,36.36999893188477,36.4900016784668,36.20000076293945,36.310001373291016,2041900.0,-0.0035616730990473133,-1.0714441416893732,0.13332768193957414,55.10748828929352,40.06634588882899,-0.980642984930455,-0.70540557873165,0.8850526933193308,0.8708892318512014,20.55335138090698,0.2999992370605469,-0.4768841934007213,0.7404989242553768,-0.2943563921866428,1.7753542406973963,0.223071266034367,1.2579265824763866,-1.646678115844729,91.95979803169081,50.222678463472924,0.5174276582210102,11,-0.8349990844726634,-0.549999237060554,1.31500053405761,1.479999542236321,0.75,1,0.01924665338182807,1.4705855953564848,36.5,2.787237841698591,35.77000045776367,-1.134825488943847,35.77000045776367,0.01924665338182807 8452,2005-11-23,37.09000015258789,37.20000076293945,36.2599983215332,36.2599983215332,1999000.0,0.01979656975111732,-1.2650611269418146,13.833926754830507,69.0772813494699,43.16487590283987,-1.6254531736587552,-1.3837261276166828,0.13557178215710763,0.13948644364594287,20.526281963418942,0.94000244140625,-0.3955414963117647,1.3890001296997099,0.16496180574633001,2.6130384536530897,0.7769809677230199,2.0010192916764,-2.258278658752438,95.1327209568467,47.71433982037374,0.6120191619766909,11,-1.2199993133544922,-1.2199993133544922,0.3624992370605469,0.7599983215332031,0.3800010681152415,2,0.008627654179232724,-1.0714441416893732,36.36999893188477,1.4705855953564848,36.5,2.787237841698591,35.77000045776367,0.008627654179232724 8453,2005-11-25,37.56999969482422,37.63000106811523,37.09000015258789,37.18000030517578,566900.0,0.012941481268849087,1.117641778987869,0.469877746116371,72.86997011534764,48.27908416534073,-1.9657125395485977,-1.8141865187621704,-0.3769971015514386,-0.3377428765646755,20.3567424292007,0.5400009155273366,-0.27031605072949105,1.7784996032714844,0.29578123459897654,3.261217971943992,1.0371404189352305,2.5198587876077383,-2.548815859460447,97.3683638146263,43.68629700784133,0.7413591843362533,11,-1.4849987030029297,-1.4849987030029297,-0.1725006103515625,0.279998779296875,-0.09000015258789062,4,-0.0013308287853788237,-1.2650611269418146,37.09000015258789,-1.0714441416893732,36.36999893188477,1.4705855953564848,36.5,-0.0013308287853788237 8454,2005-11-28,37.13999938964844,37.5,37.11000061035156,37.45000076293945,1388500.0,-0.011445310318568325,-1.1081108946006413,-0.7948765601158104,69.29633919391996,52.76810231240046,-1.350039369547865,-1.3701633684525945,0.0057391332152434416,0.09031995260499315,20.209927291779177,0.45999908447265625,-0.22265860852665043,1.294999313354495,-0.3027819591006988,2.892780585809689,0.4961086771268981,2.093889949582092,-1.8579338310095181,71.67619606226147,13.87300307389873,0.7988906362275984,11,-1.0549983978271484,-1.0549983978271484,0.20750045776367188,0.6900005340576172,0.17000198364257812,0,0.012654852677087547,1.117641778987869,37.56999969482422,-1.2650611269418146,37.09000015258789,-1.0714441416893732,36.36999893188477,0.012654852677087547 8455,2005-11-29,37.20000076293945,37.58000183105469,37.150001525878906,37.15999984741211,1171000.0,0.0016155458879123508,-13.333926754832147,-0.12903463975881377,71.3361872291588,56.71773855966404,-1.183320227218971,-1.4393803748592688,-0.0969679576519269,0.02232345487445997,20.818271811279672,0.44000244140625,-0.1199502161224828,1.3140007019042983,-0.3807266973192327,3.0087281011278293,0.46663700229252925,2.1613644015160673,-1.683141653352905,69.93005500632262,8.723707150024879,0.8473636996117662,11,-1.114999771118164,-1.114999771118164,0.09999942779541016,0.6299991607666016,0.5499992370605469,1,-0.005645136563595665,-1.1081108946006413,37.13999938964844,1.117641778987869,37.56999969482422,-1.2650611269418146,37.09000015258789,-0.005645136563595665 8456,2005-11-30,36.77999877929688,37.040000915527344,36.68000030517578,36.9900016784668,6217500.0,-0.011290375672814434,1.3225742939764966,-5.249952317375371,63.235259940038944,60.15712906062374,-0.5149048221303332,-1.025488023647732,0.2742450241843315,0.4310085096955092,20.910927291151157,0.5200004577636719,0.07183006871443354,0.8644987106323327,-0.8725219158727313,2.601519337137397,-0.0040116026202028365,1.7330090238848683,-1.0518254738574697,37.9561616982894,-22.09189261868783,0.8685103132525324,11,-0.49499893188477273,-0.694997787475593,0.5200014114379812,1.0500011444091726,0.5600013732910085,2,0.012778717680862917,-13.333926754832147,37.20000076293945,-1.1081108946006413,37.13999938964844,1.117641778987869,37.56999969482422,0.012778717680862917 8457,2005-12-01,36.709999084472656,37.11000061035156,36.61999893188477,36.86000061035156,3263200.0,-0.001903200031198149,-1.9696906644473036,0.7142831192894104,64.45392717286362,62.23128439152573,-0.15381658945186416,-0.947353545344221,0.3042749640975728,0.4899676844452898,20.938889743009412,0.49000167846678977,0.26822247537774757,0.7584991455078125,-1.014494249755117,2.531492540770742,-0.12799755212365227,1.6449958431392773,-0.7916430027656602,8.910887349583584,-48.325748280099184,0.8864966976314653,12,-0.2199993133544922,-0.6249980926513672,0.37000083923339844,1.1200008392333984,0.4900016784667969,3,0.011168615026894368,1.3225742939764966,36.77999877929688,-13.333926754832147,37.20000076293945,-1.1081108946006413,37.13999938964844,0.011168615026894368 8458,2005-12-02,36.70000076293945,36.70000076293945,36.40999984741211,36.5,1716200.0,-0.00027235962360538934,1.899998092658643,-1.3333248563145312,68.87872412859969,65.37165649188563,0.0022076349331854317,-0.8933740544879214,0.28722545252195175,0.485721524281999,20.37475060536863,0.2999992370605469,0.44800821448744443,0.6915008544921903,-1.1016823738516308,2.4846840828360115,-0.20509075967972024,1.588092468664101,-0.6104801825916368,24.78636101320796,-33.28295931785587,0.89659161417191,12,0.06500053405761719,-0.6149997711181641,0.37999916076660156,1.1299991607666016,0.25,4,0.020980938467479282,-1.9696906644473036,36.709999084472656,1.3225742939764966,36.77999877929688,-13.333926754832147,37.20000076293945,0.020980938467479282 8459,2005-12-05,36.560001373291016,36.709999084472656,35.970001220703125,35.970001220703125,1399900.0,-0.0038146971863229906,-1.5084666860634275,2.949989509622537,68.09956528005654,66.9283047443054,0.297319779337883,-0.7085823377285081,0.3838078951849013,0.6189802991530513,19.65745786563249,0.7399978637695312,0.6636539253321914,0.5000013351440415,-1.2944813903471157,2.294484060635199,-0.39724002760153354,1.3972426978896166,1.0699996948242116,36.64595831793239,-23.745368645092135,0.8972413627455779,12,0.23999977111816406,-0.47500038146972656,0.36499786376953125,1.1149978637695312,0.7299995422363281,0,0.025164062756775962,1.899998092658643,36.70000076293945,-1.9696906644473036,36.709999084472656,1.3225742939764966,36.77999877929688,0.025164062756775962 8460,2005-12-06,36.72999954223633,36.9900016784668,36.65999984741211,36.68999862670898,1162700.0,0.004649840332596522,-5.60013733119707,0.06779814437656782,70.982156922016,68.6921568146079,0.1825780804091366,-0.8098393268280191,0.1508407596089114,0.4445986602584213,18.46183555491684,0.43000030517578125,0.7788870739525038,0.5999996185302763,-1.183775294752202,2.3837745318127546,-0.2918878381109664,1.491887075171519,0.8668015289306581,66.66655512575123,0.4085053774352474,0.8918874566412405,12,0.07000160217285156,-0.6449985504150391,0.19499969482421875,0.9449996948242188,0.5699996948242188,1,0.015790956664394562,-1.5084666860634275,36.560001373291016,1.899998092658643,36.70000076293945,-1.9696906644473036,36.709999084472656,0.015790956664394562 8461,2005-12-07,36.22000122070313,36.91999816894531,36.08000183105469,36.70000076293945,1134100.0,-0.013885062017132355,-1.2105215606161754,-11.999713904250981,65.03068920432752,68.24253546514763,0.7476891498877407,-0.2330298199798122,0.5990274111484339,0.949438785705297,17.002854810442553,0.839996337890625,0.9119575435934237,0.040001296997076,-1.6916729196565967,1.7716755136507487,-0.8258358113297604,0.9058384053239124,1.3442638534545779,21.929836302553127,-48.19569489203434,0.8658371083268357,12,0.5799999237060476,-0.13500022888184304,0.7049980163574148,1.4549980163574148,1.789997100830071,2,0.04224182020243372,-5.60013733119707,36.72999954223633,-1.5084666860634275,36.560001373291016,1.899998092658643,36.70000076293945,0.04224182020243372 8462,2005-12-08,36.959999084472656,37.22999954223633,36.36000061035156,36.400001525878906,1975600.0,0.02043064160214736,-1.7187492549412298,-1.1666626930199093,62.90671858851145,67.13550751772138,-0.01417980346997183,-0.9060698720766709,-0.21351086262887975,0.2058190242555753,15.873704278989752,1.009998321533196,0.9590095489258985,0.7079992294311523,-1.0278714702446123,2.443869929106917,-0.15993612040672645,1.5759345792690311,0.5723807126159599,78.57136369553831,10.641830880531941,0.8679353498378823,12,-0.18499755859375,-0.8749980926513672,-0.034999847412109375,0.7150001525878906,0.970001220703125,3,0.010281414435285408,-1.2105215606161754,36.22000122070313,-5.60013733119707,36.72999954223633,-1.5084666860634275,36.560001373291016,0.010281414435285408 8463,2005-12-09,37.15999984741211,37.38000106811523,36.150001525878906,36.150001525878906,1230400.0,0.005411276187597958,-1.4356467055690756,1.8035762942779292,64.44906543834946,66.59692154488022,-0.31117897770035086,-1.016417191384079,-0.49779640490127974,-0.0041819912957095084,14.560022536567374,1.229999542236321,1.0220247964747813,0.818000030517581,-0.9097746337261867,2.5457746947613487,-0.04588730160430288,1.6818873626394648,0.3411323781487994,84.39707485735508,16.323695407298146,0.8638873321218823,12,-0.3849983215332031,-1.0749988555908203,-0.2350006103515625,0.5149993896484375,0.4399986267089844,4,0.0010764509066629735,-1.7187492549412298,36.959999084472656,-1.2105215606161754,36.22000122070313,-5.60013733119707,36.72999954223633,0.0010764509066629735 8464,2005-12-12,36.68000030517578,37.400001525878906,36.66999816894531,37.20000076293945,1212700.0,-0.012917102911930045,-1.7036924533233493,-0.5148527939871207,51.9736886134572,64.44553280980226,0.10807269419969145,-0.43009184249789456,-0.10101524280661067,0.47697570779786247,13.143947024754155,0.7300033569335938,0.9495703666878441,0.2565004348754911,-1.3651854187379158,1.878186288488898,-0.5543424919312159,1.0673433616821981,0.7905093002879724,45.45444036644221,-17.99570643522774,0.8108429268067042,12,0.005001068115234375,-0.5949993133544922,0.24499893188476562,0.9949989318847656,0.5200004577636719,0,0.007360972069718752,-1.4356467055690756,37.15999984741211,-1.7187492549412298,36.959999084472656,-1.2105215606161754,36.22000122070313,0.007360972069718752 8465,2005-12-13,37.13999938964844,37.22999954223633,36.5099983215332,36.7599983215332,1407200.0,0.012540869156092871,1.5714266251592293,-0.730770641528812,57.873222439177326,63.84975086526209,-0.40379612724031944,-0.757219895859528,-0.6615579585001967,0.018426313582878606,11.730999846459968,0.720001220703125,0.8136193517275814,0.607499504089354,-0.8881626961400428,2.103161704318751,-0.14033159602534795,1.355330604204056,0.30050004812010656,80.3028639135335,19.61385622230643,0.7478311001146993,12,-0.4549980163574219,-1.0549983978271484,-0.21500015258789062,0.5349998474121094,0.29000091552734375,1,0.004038813364135807,-1.7036924533233493,36.68000030517578,-1.4356467055690756,37.15999984741211,-1.7187492549412298,36.959999084472656,0.004038813364135807 8466,2005-12-14,37.459999084472656,37.70000076293945,37.31999969482422,37.33000183105469,1104000.0,0.008616039312951962,-4.066629367783937,0.34209707373387543,54.120260827085254,62.70156571573116,-0.6897259859719043,-0.9187647644470971,-1.0543430916422238,-0.2993658863651447,9.87537331050848,0.5600013732910156,0.7249436835688101,0.7969991683959989,-0.5260447173279061,2.120043054119904,0.1354772255340464,1.4585211112579515,-1.4899978637695312,84.51601312256504,27.01965552992091,0.6615219428619533,12,-0.6249980926513672,-1.3399982452392578,-0.7925004959106445,0.05999946594238281,0.5900001525878906,2,-0.004271218668513765,1.5714266251592293,37.13999938964844,-1.7036924533233493,36.68000030517578,-1.4356467055690756,37.15999984741211,-0.004271218668513765 8467,2005-12-15,37.4900016784668,37.79999923706055,37.06999969482422,37.54999923706055,1720600.0,0.0008009235111428037,1.6071525885558584,-0.4615294324784318,49.009924829636816,60.49392134917973,-0.667661306508279,-0.7725787797342107,-1.113150030526036,-0.32967849698476925,7.806819946032209,0.7299995422363281,0.6172065074144228,0.6900016784667997,-0.33223499338321716,1.7122383503168166,0.17888334254178773,1.2011200143918117,-1.4854004669189464,81.21224311446188,27.5714039252611,0.5111183359250089,12,-0.6050014495849609,-1.3200016021728516,-0.997502326965332,-0.1450023651123047,0.09000015258789062,3,0.013870275267687582,-4.066629367783937,37.459999084472656,1.5714266251592293,37.13999938964844,-1.7036924533233493,36.68000030517578,0.013870275267687582 8468,2005-12-16,37.5099983215332,37.70000076293945,37.45000076293945,37.4900016784668,2187900.0,0.0005333860275043012,-4.0000762951094835,-0.3332909460834181,55.09641323229447,59.04912667720617,-0.6265669302895347,-0.6909613203068403,-1.1507069906420142,-0.3506703697769069,7.25108348299673,0.25,0.5835864512454947,0.6229984283447294,-0.3235093962213682,1.569506252910827,0.1497445160616806,1.0962523406277782,-1.433581188964844,77.51932482863447,25.079201107307505,0.47325391228305025,12,-0.5699977874755859,-1.3399982452392578,-1.2674989700317383,-0.16499900817871094,-0.34999847412109375,4,0.011197067513635917,1.6071525885558584,37.4900016784668,-4.066629367783937,37.459999084472656,1.5714266251592293,37.13999938964844,0.011197067513635917 8469,2005-12-19,37.31999969482422,37.54999923706055,37.22000122070313,37.349998474121094,1401000.0,-0.005065279531082045,-1.8696012738009515,-1.5001907668828691,51.59573442742368,56.89507973336258,-0.35472885820857414,-0.39936220636467823,-1.0008260139697427,-0.16693340208512097,7.3372884848857955,0.32999801635741477,0.5457072691095917,0.35549983978271626,-0.44910431291610564,1.1601039924815382,-0.046802236566691136,0.7578019161321237,-1.174639278076171,62.79075956778624,12.044030182305036,0.4023020763494106,12,-0.37999916076660156,-1.1499996185302734,-1.3100004196166992,0.024999618530273438,0.01000213623046875,0,0.007502646880667152,-4.0000762951094835,37.5099983215332,1.6071525885558584,37.4900016784668,-4.066629367783937,37.459999084472656,0.007502646880667152 8470,2005-12-20,37.38999938964844,37.47999954223633,37.0,37.25,816300.0,0.0018756617201667325,2.0,-4.6668362156663274,58.94432089208277,56.21881658755761,-0.3590165017646356,-0.42084353264191776,-1.098706650847646,-0.24317063099870495,7.969977970037423,0.4799995422363281,0.4922903226300761,0.3809995651245117,-0.4138227645758903,1.1758218948249137,-0.016411599725692838,0.7784107299747163,-1.178453420087891,48.74997019764919,-3.4653612772822484,0.3974111648502026,12,-0.41499900817871094,-1.2199993133544922,-1.4399995803833008,-0.04500007629394531,0.029998779296875,1,-0.0050815359671171345,-1.8696012738009515,37.31999969482422,-4.0000762951094835,37.5099983215332,1.6071525885558584,37.4900016784668,-0.0050815359671171345 8471,2005-12-21,37.06999969482422,37.599998474121094,37.02999877929688,37.45000076293945,1100500.0,-0.008558430062794109,-1.4782439234743836,-2.714305177111717,54.918056707843306,55.33118748970559,0.10530969891932074,-0.04818302471092295,-0.8050783314805017,0.07553330126704338,8.562034194303228,0.5699996948242116,0.44562874802956287,0.02599983215331747,-0.7098027493476451,0.76180241365428,-0.3419014585971638,0.39390112290379875,-0.794915594563669,8.74997019764919,-46.921293978781954,0.3679012907504807,12,-0.09499931335449219,-0.8999996185302734,-1.119999885559082,0.27499961853027344,0.24000167846679688,2,0.009711373437152337,2.0,37.38999938964844,-1.8696012738009515,37.31999969482422,-4.0000762951094835,37.5099983215332,0.009711373437152337 8472,2005-12-22,37.40999984741211,37.54999923706055,37.0099983215332,37.29999923706055,1932400.0,0.009171841256728097,1.7692397981141672,-0.2894744767354314,58.89725341124644,54.714319486694144,-0.1834351630978901,-0.38259631482466716,-1.1686875218605977,-0.2765723912119995,8.396081803891656,0.5400009155273438,0.37787869940781604,0.3500000000000014,-0.4037130274643843,1.1037130274643872,-0.026856513732191445,0.7268565137321943,-1.0739191416795606,58.57134293546085,-0.9650699486137952,0.37685651373219275,12,-0.2550010681152344,-1.239999771118164,-1.6024999618530273,-0.06500053405761719,0.22999954223632812,3,0.017107708961744628,-1.4782439234743836,37.06999969482422,2.0,37.38999938964844,-1.8696012738009515,37.31999969482422,0.017107708961744628 8473,2005-12-23,37.52000045776367,37.88000106811523,37.20000076293945,37.459999084472656,1190500.0,0.002940406597172762,-1.3448366580506586,0.5454640033291719,62.121226716810185,55.84182372040003,-0.2648513569780562,-0.5233681600653171,-1.2608859940426385,-0.39592640002813084,7.498971641726901,0.6800003051757741,0.3802027466868978,0.46250057220458984,-0.2843907434827244,1.209391887891904,0.08905491436092916,0.8359462300482505,-1.1253630107780026,59.090889386918676,-3.202998290753726,0.3734456578436582,12,-0.3250007629394531,-1.1100006103515625,-1.8150005340576172,-0.20000076293945312,-0.6500015258788991,4,0.001599183703597129,1.7692397981141672,37.40999984741211,-1.4782439234743836,37.06999969482422,2.0,37.38999938964844,0.001599183703597129 8474,2005-12-27,37.61000061035156,37.95000076293945,37.40999984741211,37.41999816894531,1228000.0,0.0023987247198784534,-4.142888283378746,3.1666348782503655,61.34023912686549,56.22704779680982,-0.23362603674606675,-0.6074983631628754,-1.3339278019385716,-0.48830503359266686,6.51063864398901,0.5400009155273438,0.35107257514269463,0.5290006637573228,-0.25735366286401273,1.3153549903786583,0.13582350044665503,0.9221778270679906,-1.1262413460981193,64.21053899621342,2.367740925399559,0.39317716331066926,12,-0.13500022888183594,-0.9600009918212891,-2.092500686645508,-0.29000091552734375,-0.8199996948242188,1,-0.011964923042718567,-1.3448366580506586,37.52000045776367,1.7692397981141672,37.40999984741211,-1.4782439234743836,37.06999969482422,-0.011964923042718567 8475,2005-12-28,36.9900016784668,37.47999954223633,36.79999923706055,37.33000183105469,3404600.0,-0.016484948732335858,1.1250156463274343,-1.789451493735946,59.6491429347207,56.84136803099153,0.4055008921190364,-0.004256951831230538,-0.7263917691749526,0.13223253550382452,5.709929691512892,0.8100013732910156,0.2790810462190336,-0.08049831390381001,-0.8657695527249984,0.7047729249173784,-0.4731339333144007,0.31213730550678065,-0.38894309431847063,16.521929504488067,-48.288874002075005,0.3926356194105938,12,0.3849983215332031,-0.06500053405761719,-1.3850011825561523,0.3299980163574219,0.009998321533203125,2,0.009191677133278287,-4.142888283378746,37.61000061035156,-1.3448366580506586,37.52000045776367,1.7692397981141672,37.40999984741211,0.009191677133278287 8476,2005-12-29,37.25,37.52000045776367,36.93999862670898,36.93999862670898,1062300.0,0.007028881041780455,-2.7419307204822467,-0.9117683357829872,54.131073637900975,57.410384565243106,0.1258120360203776,-0.23951882142593206,-0.971910303774834,-0.10495252175323344,5.626456625469172,0.5800018310546946,0.32584132577083835,0.15599994659423544,-0.6207511960420788,0.9327510892305497,-0.2323756247239217,0.5443755179123926,-0.5410260415483847,39.13044920488546,-22.950810183935076,0.38837557131815653,12,0.125,-0.28999900817871094,-1.572500228881836,0.06999969482421875,-0.09999847412109375,3,0.00456370923343119,1.1250156463274343,36.9900016784668,-4.142888283378746,37.61000061035156,-1.3448366580506586,37.52000045776367,0.00456370923343119 8477,2005-12-30,37.11999893188477,37.290000915527344,36.9900016784668,37.099998474121094,1194600.0,-0.0034899615601403644,-1.5000556323812249,0.06451731987942833,49.41859046723469,56.77951536912535,0.22105502656721399,-0.08140010546589593,-0.8325101697324087,0.039992591739796524,5.444251638427939,0.2999992370605469,0.3015626937143594,0.005498886108405543,-0.7499292333373049,0.760927005554116,-0.37221517361444967,0.38321294583126075,-0.31999969482422586,27.826023498504593,-30.133993836644994,0.3777140597228542,12,0.25500106811522727,-0.15999794006348367,-1.4424991607666087,0.20000076293944602,-0.6699981689453196,4,0.005118600400686901,-2.7419307204822467,37.25,1.1250156463274343,36.9900016784668,-4.142888283378746,37.61000061035156,0.005118600400686901 8478,2006-01-03,37.47000122070313,37.52999877929688,36.650001525878906,37.11999893188477,1953200.0,0.009428941241636624,2.744689830934961,17.499713904247074,61.933557374933294,57.92816236329309,-0.15110813967322656,-0.39079435404495655,-1.1504769418813794,-0.30022356435956965,5.777010408128866,0.8799972534179759,0.285968258558853,0.3170011520385785,-0.42789258139109165,1.0618948854682486,-0.05544571467625303,0.68944801875341,0.479999542236321,63.07693662023547,3.389018721134036,0.3724468667148336,1,-0.17000007629395242,-0.510000228881843,-1.6000003814697337,-0.15000152587891336,-0.6800003051757884,1,0.004536913888633087,-1.5000556323812249,37.11999893188477,-2.7419307204822467,37.25,1.1250156463274343,36.9900016784668,0.004536913888633087 8479,2006-01-04,37.47999954223633,37.54999923706055,36.959999084472656,37.47000122070313,1666700.0,0.0002668353671595458,6.86678873884184,0.028566446142256077,55.944065271410715,57.59480062766285,-0.15200907661659357,-0.3460783932376046,-1.139913383892825,-0.3055474509847329,6.372112286483072,0.5900001525878906,0.29556309955022186,0.2809995651245103,-0.4221629261580162,0.9841620564070368,-0.07058168051675295,0.6325808107657735,0.4440012359619132,92.22223635076654,33.69029192795105,0.35158124564126386,1,-0.17999839782714844,-0.5199985504150391,-1.394998550415039,-0.15999984741210938,-0.529998779296875,2,-0.016275363335160775,2.744689830934961,37.47000122070313,-1.5000556323812249,37.11999893188477,-2.7419307204822467,37.25,-0.016275363335160775 8480,2006-01-05,37.310001373291016,37.68999862670898,37.02999877929688,37.43000030517578,1350900.0,-0.00453570360249711,1.0625137836694079,-12.001907668837221,47.232509723272074,56.7408509627105,0.006088254916662095,-0.13744698622770102,-0.9737938050318817,-0.13468995313715482,6.8926769547613285,0.6599998474120952,0.2704711912696638,0.08200130462646626,-0.586715907147898,0.7507185164008305,-0.25235730126071587,0.4163599105136484,0.5885194198608374,63.46170069948581,7.877148339198726,0.3343586058871816,1,-0.010000228881835938,-0.35000038146972656,-1.2250003814697266,0.009998321533203125,-0.5600013732910156,3,-0.01393729398616217,6.86678873884184,37.47999954223633,2.744689830934961,37.47000122070313,-1.5000556323812249,37.11999893188477,-0.01393729398616217 8481,2006-01-06,37.75,37.790000915527344,37.40999984741211,37.650001525878906,1255200.0,0.011793047722157501,3.2222269317170347,-0.8333280350955272,54.166651383381826,56.21522851516999,-0.3657734675418638,-0.481638695019285,-1.4010324961939205,-0.5687072149585788,6.964288913906596,0.4799995422363281,0.2853904098040658,0.4454999923706069,-0.07025092810732758,0.9612509128485414,0.1876245321316432,0.7033754526095706,0.12355040780639115,96.49114588213249,42.3246023193872,0.25787546023896635,1,-0.4499988555908203,-0.7899990081787109,-1.664999008178711,-0.43000030517578125,-1.4000015258789062,4,-0.019867549668874163,1.0625137836694079,37.310001373291016,6.86678873884184,37.47999954223633,2.744689830934961,37.47000122070313,-0.019867549668874163 8482,2006-01-09,37.34000015258789,37.68000030517578,37.150001525878906,37.63999938964844,1332500.0,-0.01086092311025455,1.7894594187622346,-3.0000381475547417,47.57836987188682,54.59935553240073,0.03716053579300649,-0.04396452426813369,-0.9573058778706667,-0.15185602675582288,7.65009026359717,0.5999984741210938,0.25494475186167165,0.016500091552735796,-0.47315169460673445,0.506151877712206,-0.22832580152699933,0.2613259846324709,0.50907927757995,60.52622773085623,8.928916504362327,0.24482589307973474,1,-0.03999900817871094,-0.37999916076660156,-1.1549997329711914,-0.020000457763671875,-0.6199989318847585,0,-0.005088340276715675,3.2222269317170347,37.75,1.0625137836694079,37.310001373291016,6.86678873884184,37.47999954223633,-0.005088340276715675 8483,2006-01-10,37.20000076293945,37.81999969482422,37.11000061035156,37.2400016784668,2051600.0,-0.0037493141155955367,-5.454501317797198,0.1333367241839706,48.26590901824331,53.14665218699826,0.1419186631394993,0.1045453834729102,-0.787734892414278,-0.002875738130086347,7.976483063124719,0.7099990844726562,0.260731300852612,-0.12549934387207173,-0.6126596208882304,0.361660933144087,-0.3690794823801511,0.11808079463600762,0.6250971091426081,27.90715210872767,-21.354136347300003,0.24358013850808094,1,0.034999847412109375,-0.23999977111816406,-0.9125003814697266,0.11999893188476562,-0.04000091552734375,1,-0.020161289909090274,1.7894594187622346,37.34000015258789,3.2222269317170347,37.75,1.0625137836694079,37.310001373291016,-0.020161289909090274 8484,2006-01-11,36.95000076293945,37.060001373291016,36.79999923706055,36.95000076293945,1960000.0,-0.006720429969696795,1.3636426688861145,-0.0,43.95605547247282,51.402975802304056,0.3223508241655466,0.39611953532390487,-0.5204524160158712,0.25841503580042513,8.528653440671496,0.40000152587890625,0.21268473735062798,-0.3889993667602525,-0.8115179168640552,0.033519183343550196,-0.6002586418121538,-0.17774009170835114,0.8699989318847656,14.706025349025944,-33.189827358692746,0.2112592750519008,1,0.2849998474121094,0.010000228881835938,-0.5249996185302734,0.3699989318847656,0.7000007629394531,2,-0.004330171694410079,-5.454501317797198,37.20000076293945,1.7894594187622346,37.34000015258789,3.2222269317170347,37.75,-0.004330171694410079 8485,2006-01-12,37.290000915527344,37.459999084472656,36.93999862670898,36.93999862670898,1060800.0,0.00920162775555089,-1.9714117557301027,100.0,53.005484414964485,51.27791033308888,0.03283357892347283,0.0716045154565137,-0.8488567333146833,-0.07011867318125553,8.585950086881496,0.520000457763679,0.14546493508134262,-0.05649929046630575,-0.4693593407124368,0.3563607597798253,-0.2629293155893748,0.14993073465676332,0.529998779296875,48.03935868235928,-4.609563733055481,0.20643002512306727,1,-0.05500030517578125,-0.27499961853027344,-0.8474998474121094,0.029998779296875,0.4500007629394531,3,-0.009117729799956065,1.3636426688861145,36.95000076293945,-5.454501317797198,37.20000076293945,1.7894594187622346,37.34000015258789,-0.009117729799956065 8486,2006-01-13,37.29999923706055,37.4900016784668,36.95000076293945,37.38000106811523,1862900.0,0.00026812339200121826,2.5999694827323125,-0.22857516539326778,48.3483363079623,51.15899320428084,0.03427823085440451,0.05165308732996721,-0.8407786734704246,-0.06927434701026414,9.168566494496242,0.5400009155273438,0.07209991691219386,-0.03850097656250284,-0.44829016429354596,0.37128821116854027,-0.24339557042802795,0.16639361730302227,0.49660049438476506,49.0195858437396,-2.76121252008236,0.20489459386552192,1,-0.06499862670898438,-0.28499794006347656,-0.8574981689453125,0.020000457763671875,0.69000244140625,4,-0.014745288158453329,-1.9714117557301027,37.290000915527344,1.3636426688861145,36.95000076293945,-5.454501317797198,37.20000076293945,-0.014745288158453329 8487,2006-01-17,38.0099983215332,38.06999969482422,37.25,37.29999923706055,1933700.0,0.019034828391288894,-1.0246967071057191,-8.874785428190755,56.23408113187037,50.52571806616274,-0.5992114308437451,-0.6507563293323599,-1.5176309435088768,-0.7653097925759909,9.553684558310662,0.8199996948242188,0.06842817824128389,0.6454982757568359,0.14034769123603041,1.1506488602776415,0.3929229834964332,0.8980735680172387,-1.3599967956542969,95.2754841209529,42.58444503778831,0.25257529226040254,1,-0.5749988555908203,-0.8999977111816406,-1.5674972534179688,-0.6899986267089844,-0.289997100830071,1,-0.043672715619976654,2.5999694827323125,37.29999923706055,-1.9714117557301027,37.290000915527344,1.3636426688861145,36.95000076293945,-0.043672715619976654 8488,2006-01-18,37.93000030517578,38.209999084472656,37.810001373291016,38.04999923706055,1357800.0,-0.0021046571925813495,-1.222229286539297,-0.1690127980571883,54.0816386110576,50.31878177056796,-0.4996433855700033,-0.5667363511108121,-1.3908699652371723,-0.6750246468673851,10.041324560105586,0.3999977111816406,0.07614805493069099,0.5445001602172823,-0.017805618887130947,1.1068059393216956,0.26334727066507924,0.8256530497694854,-1.2515988159179656,80.14192839731294,27.71386773851883,0.28115288955220513,1,-0.4250011444091797,-0.75,-1.4999990463256836,-0.6100006103515625,0.040000915527350855,2,-0.0319008456297728,-1.0246967071057191,38.0099983215332,2.5999694827323125,37.29999923706055,-1.9714117557301027,37.290000915527344,-0.0319008456297728 8489,2006-01-19,37.599998474121094,37.91999816894531,37.52999877929688,37.88999938964844,1904100.0,-0.008700285483774661,1.2285776566757087,2.4166958069746003,58.402174906813,51.55985567985027,-0.16855498968730132,-0.22628385859104583,-1.0160084501456197,-0.3432564281778099,10.025112997409588,0.40000152587889914,0.10923306943222144,0.20049839019775106,-0.36883940744972676,0.7698361878452289,-0.08417050862598785,0.48516728902149,-0.8603330810546836,51.96847319049777,-4.794865944531885,0.28466889882374063,1,-0.09499931335449219,-0.23999977111816406,-1.169997215270996,-0.279998779296875,0.8700027465820384,3,-0.011702091610770182,-1.222229286539297,37.93000030517578,-1.0246967071057191,38.0099983215332,2.5999694827323125,37.29999923706055,-0.011702091610770182 8490,2006-01-20,37.20000076293945,37.68999862670898,37.18000030517578,37.599998474121094,3090200.0,-0.01063823743123149,-1.3181814241002598,1.3792980979190235,49.33687888363735,51.023214290989785,0.23937058399347677,0.1673288355377025,-0.568426667934375,0.05763668199928418,9.78552269767153,0.509998321533196,0.055569447376811354,-0.18999938964843466,-0.7663026722252155,0.3863038929283462,-0.47815103093682154,0.09815225163995223,-0.40152202221679545,19.841296272188096,-37.53513608820792,0.2881516412883896,1,0.30499839782714844,0.15999794006347656,-0.8149995803833008,0.11999893188476562,0.8499984741210938,4,0.012096794454578896,1.2285776566757087,37.599998474121094,-1.222229286539297,37.93000030517578,-1.0246967071057191,38.0099983215332,0.012096794454578896 8491,2006-01-23,37.43000030517578,37.63000106811523,37.310001373291016,37.34000015258789,1160100.0,0.006182783266646119,-3.266727702754159,-0.22500166893960347,54.00519470278308,51.737305938867145,-0.04558861390059832,-0.03617207119881982,-0.743642252903399,-0.17491106729111294,9.74737063665068,0.43000030517577414,0.032430630271875316,0.022000122070309658,-0.5343632004243375,0.5783634445649568,-0.2561815391770139,0.30018178331763323,-0.5750607507031233,24.271873425972565,-35.32056178639974,0.27818166124732224,1,0.07499885559082031,0.0,-1.044999122619629,-0.1100006103515625,1.029998779296875,0,0.008282163258442443,-1.3181814241002598,37.20000076293945,1.2285776566757087,37.599998474121094,-1.222229286539297,37.93000030517578,0.008282163258442443 8492,2006-01-24,38.04999923706055,38.09000015258789,37.43999862670898,37.43999862670898,1653800.0,0.01656422460138307,-1.1311504114865785,6.777773068283044,57.00482735680324,52.7082968653738,-0.6194216237624346,-0.6385017719857302,-1.3101946109757279,-0.7905257259751153,9.657900122829988,0.6599998474121094,0.06853853810735444,0.6099990844726548,-0.016099028255176506,1.2360971972004862,0.29695002810873916,0.9230481408365705,-1.1408573013878893,84.46601582175343,24.26863705693861,0.3130490563639168,1,-0.5450000762939453,-0.6199989318847656,-1.5724983215332031,-0.7299995422363281,0.9900016784667969,1,-0.001576808404645469,-3.266727702754159,37.43000030517578,-1.3181814241002598,37.20000076293945,1.2285776566757087,37.599998474121094,-0.001576808404645469 8493,2006-01-25,37.58000183105469,38.04999923706055,37.2599983215332,38.04999923706055,1693000.0,-0.012352100274106825,2.3617245773373265,-0.7704867798984326,51.08698446501623,53.50062230898973,-0.100411805599812,-0.17262953934658753,-0.7859520270494542,-0.32282433592912696,10.044842271465662,0.7900009155273438,0.03534594596085583,0.13700160980224751,-0.4912817548672308,0.7652849744717258,-0.1771400725324881,0.4511432921369831,-0.6188256094300328,43.95621900557952,-11.686664800733496,0.3141416823347387,1,-0.0050029754638671875,-0.15000152587890625,-1.0525016784667969,-0.26000213623046875,1.2899971008300852,2,0.0037253694206249577,-1.1311504114865785,38.04999923706055,-3.266727702754159,37.43000030517578,-1.3181814241002598,37.20000076293945,0.0037253694206249577 8494,2006-01-26,37.15999984741211,37.77999877929688,37.13999938964844,37.68000030517578,1535000.0,-0.011176209770578094,-1.285706500636942,1.1063900590063875,48.453589597576205,52.994856218168806,0.39393797930564745,0.22338396061381616,-0.3054731073598447,0.07996167458829007,10.607351435214246,0.6399993896484446,0.048079146321995836,-0.26050033569335795,-0.8957938828159442,0.3747932114292283,-0.5781471092546511,0.05714643786793516,-0.14887071127353124,2.1053096527825184,-50.37782015433252,0.3176467735612943,1,0.4200000762939453,0.2700004577636719,-0.6049995422363281,-0.3400001525878906,1.0499992370605469,3,0.021797668907887147,2.3617245773373265,37.58000183105469,-1.1311504114865785,38.04999923706055,-3.266727702754159,37.43000030517578,0.021797668907887147 8495,2006-01-27,37.33000183105469,37.52999877929688,37.11999893188477,37.15999984741211,1407400.0,0.004574865025313457,-2.2799487312512356,-0.32692660382202987,45.414861346406596,52.66891455577374,0.2572605288757117,0.08449190638503268,-0.4088743958225862,-0.10149273177573548,10.24377310696484,0.4099998474121094,0.07381771979543572,-0.10749835968017862,-0.7117240000643505,0.4967272807039933,-0.4096111798722646,0.19461446051190734,-0.2709178969827448,21.64975617429548,-24.22291609230744,0.30211282019208513,1,0.33499717712402344,0.09999847412109375,-0.7750015258789062,-0.9750022888183594,0.8299980163574219,4,0.030538423084139454,-1.285706500636942,37.15999984741211,2.3617245773373265,37.58000183105469,-1.1311504114865785,38.04999923706055,0.030538423084139454 8496,2006-01-30,37.41999816894531,37.72000122070313,37.27999877929688,37.38000106811523,1107100.0,0.002410831328054197,-2.6666613685132905,0.23527431841135113,50.938945905504546,52.08056619728865,0.20794360527807498,0.008310494360735277,-0.42630492016731125,-0.20413112583908344,9.929913088698813,0.44000244140625,0.14473925247708763,-0.026001930236816406,-0.6238711285231417,0.5718672680495089,-0.3249365293799755,0.2729326689063427,-0.3148776288573387,30.927717476796722,-12.55058722972121,0.29893459914316095,1,0.24500083923339844,0.01000213623046875,-0.8474979400634766,-1.0649986267089844,1.3100013732910156,0,0.016835945989919,-2.2799487312512356,37.33000183105469,-1.285706500636942,37.15999984741211,2.3617245773373265,37.58000183105469,0.016835945989919 8497,2006-01-31,37.310001373291016,37.63000106811523,37.150001525878906,37.400001525878906,1333500.0,-0.002939519001515678,-1.3414620530521895,-2.2501669051021276,51.30024727965326,51.77152271602151,0.23267159023119177,0.14047380915438623,-0.2403005905460418,-0.11472958611633999,9.565734908160808,0.479999542236321,0.15068477327638874,-0.1454988479614272,-0.7273814265865965,0.43638373066374214,-0.4364401372740119,0.14544244135115747,-0.1900024414062429,20.430363339540154,-23.98413671705332,0.29094128931258495,1,0.2949981689453125,0.11999893188476562,-0.7375011444091797,-0.9550018310546875,1.6999969482421875,1,0.030822773220396726,-2.6666613685132905,37.41999816894531,-2.2799487312512356,37.33000183105469,-1.285706500636942,37.15999984741211,0.030822773220396726 8498,2006-02-01,37.63999938964844,37.77000045776367,37.27000045776367,37.310001373291016,1248200.0,0.008844760230795723,-1.4390252979651839,-3.6666384096977915,58.00465022830727,51.72735330729864,-0.15956956533786837,-0.18565393867687874,-0.521772050735585,-0.4537133470818091,8.704446182354108,0.5,0.18675307260460272,0.1759992599487319,-0.411712545184578,0.7637110650820418,-0.11785664261792306,0.46985516251538684,-0.48999786376953125,78.78796636129708,29.35084751122679,0.29385590256665667,2,-0.034999847412109375,-0.20999908447265625,-0.9774999618530273,-1.3799991607666016,1.6700019836425781,2,0.037194515105755555,-1.3414620530521895,37.310001373291016,-2.6666613685132905,37.41999816894531,-2.2799487312512356,37.33000183105469,0.037194515105755555 8499,2006-02-02,36.86999893188477,37.63999938964844,36.79999923706055,37.63999938964844,1345600.0,-0.02045697317347528,1.181817281063755,-2.333348746344205,45.569586635322814,51.30876527970813,0.5542791200928576,0.5652861512632441,0.2888080030690148,0.29363129511290254,8.011345932102094,0.8400001525878906,0.11184070057854001,-0.5635011672973533,-1.208261578541979,0.08125924394727235,-0.8858813729196697,-0.24112096167503694,1.3400001525878835,7.216454302344605,-40.646075981938324,0.3223802056223129,2,0.575000762939446,0.5600013732910085,-0.06749916076660867,-0.6099987030029368,2.5800018310546804,3,0.05424464491292458,-1.4390252979651839,37.63999938964844,-1.3414620530521895,37.310001373291016,-2.6666613685132905,37.41999816894531,0.05424464491292458 8500,2006-02-03,36.790000915527344,36.959999084472656,36.5099983215332,36.66999816894531,1398100.0,-0.002169731995523505,-1.0454466638923567,-0.15584763018266093,44.69854684200049,50.27469329517673,0.6369886842662922,0.6369883056354979,0.3857590272469764,0.357463534131611,7.749924844057443,0.4500007629394531,0.04385808934611646,-0.6174991607665987,-1.3223649834335092,0.08736666190031173,-0.9699320721000504,-0.26506624943314705,1.391798171997067,22.222390418465526,-24.440658359863438,0.35243291133345495,2,0.5099983215332031,0.5699977874755859,0.27249908447265625,-0.5450000762939453,3.200000762939453,4,0.03859739422691888,1.181817281063755,36.86999893188477,-1.4390252979651839,37.63999938964844,-1.3414620530521895,37.310001373291016,0.03859739422691888 8501,2006-02-06,37.0,37.11000061035156,36.650001525878906,36.66999816894531,928500.0,0.005708047818613338,-1.4865143516991093,2.7499523173755485,38.283044368346935,48.19449518534825,0.4018370175676935,0.38780302488194707,0.1996936567770291,0.13315403384157776,7.577640055657424,0.45999908447265625,-0.01848102580348865,-0.37000007629394815,-1.0779393090815361,0.3379391564936398,-0.7239696926877457,-0.016030459900150618,1.1149270568847598,38.88895616738621,-1.5578216153286775,0.3539696163937941,2,0.279998779296875,0.3599987030029297,0.15000057220458984,-0.7549991607666016,3.259998321533203,0,0.03135134722735433,-1.0454466638923567,36.790000915527344,1.181817281063755,36.86999893188477,-1.4390252979651839,37.63999938964844,0.03135134722735433 8502,2006-02-07,37.150001525878906,37.2599983215332,37.02000045776367,37.099998474121094,1471000.0,0.004054095294024451,-1.2857039055404178,0.15152355851481944,41.0958832525684,47.08437282840961,0.12375984419041686,0.23487985799704347,0.052650994528661954,-0.03234697925911689,6.85319027637684,0.2599983215332031,-0.008289514689323596,-0.210498619079587,-0.9251998360226068,0.5042025978634328,-0.5678492275510933,0.14685198939191935,0.9007283815917901,50.7938189898941,14.733365858890615,0.35735060847150957,2,-0.0050029754638671875,0.20999717712402344,0.01749897003173828,-0.9050006866455078,3.2699966430664062,1,0.04253022749559743,-1.4865143516991093,37.0,-1.0454466638923567,36.790000915527344,1.181817281063755,36.86999893188477,0.04253022749559743 8503,2006-02-08,36.45000076293945,37.209999084472656,36.29999923706055,37.20000076293945,1926100.0,-0.018842550045437556,1.3636462719841467,-14.999084528532194,37.89473176991939,45.911166403114414,0.722602645356659,0.9231415070010627,0.732063369062999,0.6439346851348517,6.795805936831896,0.9099998474121094,-0.05619517125950324,-0.8729993820190458,-1.6939633549644242,-0.05203540907366744,-1.283481368491735,-0.4625173955463566,1.5390998810937404,11.194142447611972,-21.90997577315776,0.4104819864726903,2,0.5849990844726562,0.8049983978271484,0.7174997329711914,-0.2049999237060547,3.80999755859375,2,0.07023312770946855,-1.2857039055404178,37.150001525878906,-1.4865143516991093,37.0,-1.0454466638923567,36.790000915527344,0.07023312770946855 8504,2006-02-09,36.790000915527344,37.099998474121094,36.40999984741211,36.41999816894531,1588900.0,0.009327850355865808,-2.5384600336476386,-0.4933369954427083,45.62899110417397,45.93495859842189,0.36274525437791993,0.6013726559480261,0.3888634874904966,0.27748093517793393,6.227563163413406,0.6899986267089844,-0.16685287433260498,-0.5249992370605483,-1.3641834781927216,0.314185004071625,-0.9445913576266349,-0.10540711649446166,1.09775364408749,51.041890184297735,15.588425640496915,0.41959212056608697,2,0.24499893188476562,0.4649982452392578,0.3400001525878906,-0.5450000762939453,2.9599990844726562,3,0.06849688488863559,1.3636462719841467,36.45000076293945,-1.2857039055404178,37.150001525878906,-1.4865143516991093,37.0,0.06849688488863559 8505,2006-02-10,36.95000076293945,37.15999984741211,36.70000076293945,36.70000076293945,1242500.0,0.0043490036268136745,-2.67999267578125,0.6756706600408273,44.8051899797127,45.253430162222806,0.15999925130912374,0.437000042509176,0.22552283228158387,0.09408435532125736,6.43155378840925,0.45999908447265625,-0.21693721988970083,-0.3479993820190401,-1.2029432696925468,0.5069445056544666,-0.775471325855797,0.07947256181771678,0.8424884773221208,67.70855685096441,29.566698882949908,0.42747194383675446,2,0.08499908447265625,0.30499839782714844,0.18000030517578125,-0.7049999237060547,2.75,4,0.06765899724980473,-2.5384600336476386,36.790000915527344,1.3636462719841467,36.45000076293945,-1.2857039055404178,37.150001525878906,0.06765899724980473 8506,2006-02-13,36.75,36.95000076293945,36.72999954223633,36.81999969482422,942400.0,-0.005412740427871765,-3.0,-0.279998779296875,34.523793304832054,43.389379720576,0.2849295136448404,0.6257669526408307,0.4333298716754115,0.26912821820083366,6.707424806105474,0.220001220703125,-0.22838967428467782,-0.5205001831054688,-1.40986284041756,0.36886247420662244,-0.9651815117615143,-0.07581885444942316,0.9529398400695115,46.87512417646171,13.990140477842608,0.44468132865604604,2,0.2849998474121094,0.5049991607666016,0.3800010681152344,-0.5049991607666016,3.2099990844726562,0,0.08816331097868835,-2.67999267578125,36.95000076293945,-2.5384600336476386,36.790000915527344,1.3636462719841467,36.45000076293945,0.08816331097868835 8507,2006-02-14,36.349998474121094,36.849998474121094,36.33000183105469,36.72000122070313,2117700.0,-0.010884395262011015,-1.5365935354212026,5.285776566757595,35.10890829387783,40.84540839452829,0.5972400338673509,0.943397451114464,0.8389072144788798,0.6468626755971485,7.354339858871898,0.5199966430664062,-0.2484437900635399,-0.8375017166137724,-1.745915501519896,0.0709120682923512,-1.2917086090668306,-0.38329482416071414,1.2687649297678831,5.494422576304438,-24.91649908840962,0.4542068924530609,2,0.6200008392333984,0.9050006866455078,0.7800025939941406,-0.10499763488769531,3.9800033569335938,1,0.10756533731894868,-3.0,36.75,-2.67999267578125,36.95000076293945,-2.5384600336476386,36.790000915527344,0.10756533731894868 8508,2006-02-15,36.72000122070313,36.81999969482422,36.25,36.29999923706055,1792200.0,0.010178893043020443,-1.1923045886366137,-1.1351320700249474,44.6078573452126,40.73854958451604,0.09276698994044352,0.503933634219841,0.479217035430473,0.2633841666900949,7.84190180622959,0.5699996948242188,-0.3022367559701422,-0.40699901580809694,-1.2670869060171412,0.45308887440094736,-0.8370429609126191,0.02304492929642521,0.8196363331761418,51.64849445192091,16.927706513334286,0.43004394510452293,2,0.03499794006346946,0.509998321533196,0.40999984741210227,-0.47500038146973367,3.6199989318847585,2,0.1007624407745411,-1.5365935354212026,36.349998474121094,-3.0,36.75,-2.67999267578125,36.95000076293945,0.1007624407745411 8509,2006-02-16,37.15999984741211,37.18000030517578,36.54999923706055,36.68000030517578,1225700.0,0.011982533008765284,1.4230788981403366,1.1428506553073803,48.04595181198343,41.11048347006971,-0.3372325471099771,0.030863663804282737,0.05936971081993647,-0.1946939839055304,8.590677109597237,0.6300010681152344,-0.34371915781539997,0.05499954223633097,-0.7761695521770093,0.8861686366496713,-0.3605850049703392,0.4705840894430011,0.27646670215682434,97.84941384939744,58.935750032464675,0.4155845472066684,2,-0.4050006866455078,0.06999969482421875,-0.062499046325683594,-0.9149990081787109,3.1800003051757812,3,0.08342299480221826,-1.1923045886366137,36.72000122070313,-1.5365935354212026,36.349998474121094,-3.0,36.75,0.08342299480221826 8510,2006-02-17,37.650001525878906,37.97999954223633,37.20000076293945,37.20000076293945,1899700.0,0.01318626696660008,-2.466655363879117,0.9375024835292342,52.42108796772204,42.68137720333361,-0.7737860166856478,-0.4465936055411106,-0.40985171459495007,-0.7103283627370871,8.656960269078187,0.8199996948242188,-0.4394473353547568,0.5225011825561552,-0.3431444251199878,1.3881467902322981,0.0896783787180837,0.9553239863942267,-1.4000015258789062,80.92496510543342,39.30741828334908,0.4328228038380715,2,-0.5350017547607422,-0.4200019836425781,-0.5525007247924805,-1.4050006866455078,2.509998321533203,4,0.05577684964176299,1.4230788981403366,37.15999984741211,-1.1923045886366137,36.72000122070313,-1.5365935354212026,36.349998474121094,0.05577684964176299 8511,2006-02-21,37.7400016784668,37.93999862670898,37.650001525878906,37.650001525878906,1614700.0,0.0023904422029312755,-5.444369092527286,0.2,54.54545454545455,44.17577401365429,-0.8356561931009381,-0.5398571981770459,-0.46115607504209777,-0.821546665562245,8.7268254528604,0.289997100830071,-0.4085778847846129,0.597001266479495,-0.3019130057614561,1.4959155387204461,0.14754413035901592,1.0464584025999741,-1.4554016876220714,86.12728744082257,40.10176245993306,0.449457136120476,2,-0.6250019073486328,-0.5100021362304688,-0.6150007247924805,-1.4950008392333984,1.8799972534179759,1,0.05193426065984963,-2.466655363879117,37.650001525878906,1.4230788981403366,37.15999984741211,-1.1923045886366137,36.72000122070313,0.05193426065984963 8512,2006-02-22,37.9900016784668,38.060001373291016,37.66999816894531,37.88000106811523,1811100.0,0.006624271035542639,2.120025634765625,1.2222269317171137,53.763461148788615,45.938966166861974,-1.066081384947978,-0.8375227579126232,-0.6926134303963281,-1.1004680531497257,8.926946302513711,0.3900032043457031,-0.35563643123043676,0.8500011444091768,-0.03648297167906378,1.7364852604974175,0.40675908636505653,1.2932432024532972,-1.67149369659424,96.1326164799012,52.01025392559229,0.44324205804411937,2,-0.8350009918212891,-0.7600021362304688,-0.8650007247924805,-1.7450008392333984,1.3999977111816406,2,0.05185568094150628,-5.444369092527286,37.7400016784668,-2.466655363879117,37.650001525878906,1.4230788981403366,37.15999984741211,0.05185568094150628 8513,2006-02-23,37.72000122070313,37.93999862670898,37.5,37.81999969482422,1068800.0,-0.0071071451917493755,1.5882550937977506,-0.909071993341533,60.24097825257675,47.56252029446228,-0.6671435010939817,-0.5865698659009198,-0.4132730565469984,-0.8674798163588164,9.354399809794542,0.4900016784667969,-0.2890345291526728,0.5730007171630902,-0.33016640988537205,1.4761678442115524,0.12141715363885908,1.0245842806873213,-1.33183350317384,77.48346545809191,27.507485658050683,0.45158356352423046,2,-0.5650005340576243,-0.490001678466804,-0.44750118255615945,-1.4150009155273509,1.1800003051757741,3,0.06919407544767053,2.120025634765625,37.9900016784668,-5.444369092527286,37.7400016784668,-2.466655363879117,37.650001525878906,0.06919407544767053 8514,2006-02-24,37.97000122070313,38.099998474121094,37.68999862670898,37.83000183105469,822600.0,0.006627783454651315,1.050030518043829,-1.4000152590220671,63.657387784512466,49.65720893944003,-0.8182004147747151,-0.8145369046502609,-0.6353613624119419,-1.149262623037579,9.814830471464674,0.4099998474121165,-0.23803679377784448,0.7825006484985408,-0.1928786481243634,1.757879945121445,0.2948110001870887,1.270190296809993,-1.5149601569433742,85.55582399789846,30.74445614899267,0.4876896483114521,2,-0.7950019836425852,-0.7950019836425852,-0.6275014877319407,-1.595001220703132,1.3799972534179616,4,0.06241766804559701,1.5882550937977506,37.72000122070313,2.120025634765625,37.9900016784668,-5.444369092527286,37.7400016784668,0.06241766804559701 8515,2006-02-27,38.47000122070313,38.58000183105469,38.15999984741211,38.20000076293945,1459200.0,0.013168290332510546,-1.3999956403744918,1.928583106266983,65.94358561042506,53.14829697339481,-1.2068243399332133,-1.2909391020425716,-1.1158935601143796,-1.6888392904726217,10.543291369637322,0.6100006103515554,-0.09113737502894992,1.2255006790161218,0.09426902210981325,2.3567323359224304,0.6598848505629675,1.791116507469276,-1.9162627123216964,89.81477556902537,31.626574545173433,0.5656158284531533,2,-1.0550003051757884,-1.0550003051757884,-1.0375022888183665,-2.095001220703132,1.6499977111816406,0,0.04860927664536674,1.050030518043829,37.97000122070313,1.5882550937977506,37.72000122070313,2.120025634765625,37.9900016784668,0.04860927664536674 8516,2006-02-28,38.04999923706055,38.5,37.84000015258789,38.290000915527344,2966100.0,-0.010917649345343783,1.0,-0.888893598383678,59.22127158954556,55.82744845069123,-0.6515413680621265,-0.8657041253607929,-0.6912189749219735,-1.2983246430622941,11.110182542711094,0.6599998474121094,-0.01474687927499474,0.773998641967772,-0.41158917194094613,1.9595864558764902,0.1812047350134094,1.3667925489221346,-1.334159662865254,50.925768942765515,-7.859130186355365,0.5927939069543595,2,-0.6349983215332031,-0.6349983215332031,-0.6175003051757812,-1.6749992370605469,2.7299995422363352,1,0.05545336800681011,-1.3999956403744918,38.47000122070313,1.050030518043829,37.97000122070313,1.5882550937977506,37.72000122070313,0.05545336800681011 8517,2006-03-01,38.459999084472656,38.5,37.93000030517578,38.099998474121094,1558200.0,0.010775291869461467,1.5908933277847135,-1.4999920527696098,71.89536943078,58.859394237976495,-0.8166403223116561,-1.2491775799527431,-1.0926528690721113,-1.7133730262815163,11.803282427754013,0.5699996948242188,0.07230035207544461,1.1264986038207994,-0.17218569714421506,2.4251829047858138,0.4771564533382957,1.775840754303303,-1.5950265297286137,88.88865341414827,23.088964894268315,0.6493421504825068,3,-0.8949985504150391,-1.0449981689453125,-0.9924993515014648,-2.0849990844726562,1.1500015258789062,2,0.030161203198791453,1.0,38.04999923706055,-1.3999956403744918,38.47000122070313,1.050030518043829,37.97000122070313,0.030161203198791453 8518,2006-03-02,39.040000915527344,39.04999923706055,38.13999938964844,38.29999923706055,2138200.0,0.01508065119244506,1.3947417293667086,2.055556732929259,73.29187984437961,61.664497352687185,-1.1543321491991492,-1.811809460481257,-1.6578171137150406,-2.28935384214747,12.720272988466629,0.9099998474121094,0.2513750860131694,1.636500358581543,0.1334185224607154,3.1395821947023705,0.8849594405211292,2.3880412766419568,-2.0378260186784516,99.26482962896476,30.29308243494448,0.7515409180604127,3,-0.9150009155273438,-1.3900012969970703,-1.5725011825561523,-2.6650009155273438,0.15999984741210938,3,0.008965124639171984,1.5908933277847135,38.459999084472656,1.0,38.04999923706055,-1.3999956403744918,38.47000122070313,0.008965124639171984 8519,2006-03-03,38.86999893188477,39.20000076293945,38.650001525878906,38.79999923706055,1972700.0,-0.004354558905119155,-1.9730080831408776,0.0945939676370162,69.83464430397714,63.59933694560441,-0.8004320005583594,-1.5645028613413245,-1.4685219019372013,-2.1261781895704033,13.26762167179663,0.5499992370605469,0.4703394845227038,1.3664983749389705,-0.24904812074264981,2.982044870620591,0.5587251270981568,2.1742716227797843,-1.6630416010147187,75.73517037103576,6.330848616207007,0.8077732478408117,3,-0.5199985504150462,-1.1449985504150462,-1.367499351501472,-2.4949989318847727,0.700000762939446,4,0.0007718702037196046,1.3947417293667086,39.040000915527344,1.5908933277847135,38.459999084472656,1.0,38.04999923706055,0.0007718702037196046 8520,2006-03-06,38.209999084472656,38.88999938964844,38.11999893188477,38.849998474121094,2036500.0,-0.016979672383544253,1.138886534141463,-9.142888283377818,63.77354851061563,64.6246807195112,-0.05882931257806945,-0.835502381268924,-0.7987569423492573,-1.4708443088309195,13.004692987275575,0.7700004577636648,0.6145312106164909,0.6354986190795913,-0.9728148794072737,2.2438121175664563,-0.16865813016384124,1.4396553683230238,-0.7638765417542714,27.205791605425844,-43.18742240651744,0.8041567492434327,3,0.1400012969970703,-0.4849987030029297,-0.7049989700317383,-1.8349990844726562,1.0,0,0.029835106437144487,-1.9730080831408776,38.86999893188477,1.3947417293667086,39.040000915527344,1.5908933277847135,38.459999084472656,0.029835106437144487 8521,2006-03-07,38.15999984741211,38.22000122070313,37.7599983215332,38.04999923706055,2398900.0,-0.001308538033461093,2.999966829203384,-0.17187611758815535,68.2828111573926,66.23794183157831,0.06371194455125817,-0.7316553624957436,-0.7290561282432577,-1.4229750597397413,12.867688054782253,0.460002899169929,0.7204805919256287,0.5274993896484403,-1.0772417587863856,2.1322405380832663,-0.27487118456897264,1.3298699638658533,-0.5034119182671972,27.777836646462934,-48.72512464219193,0.8023705742174114,3,0.1900005340576172,-0.4349994659423828,-0.6125001907348633,-1.7849998474121094,0.9500007629394531,1,0.05136265965172915,1.138886534141463,38.209999084472656,-1.9730080831408776,38.86999893188477,1.3947417293667086,39.040000915527344,0.05136265965172915 8522,2006-03-08,38.72999954223633,38.88000106811523,38.0099983215332,38.18999862670898,2636100.0,0.01493709898069806,1.071425327653718,4.909071993341721,69.5145265743387,67.26833608955187,-0.43614556112176217,-1.240834632718098,-1.2832854940208378,-1.992131196457052,13.340440986062967,0.8700027465820241,0.7877691718489075,1.0184991836547823,-0.6408635071707849,2.6778618744803495,0.18881783824200227,1.8481805290675624,-0.970001220703125,67.36108167676853,-11.778288681860786,0.8296813454127826,3,-0.2849998474121094,-1.0049991607666016,-1.182499885559082,-2.354999542236328,-0.11999893188476562,2,0.05293052572399248,2.999966829203384,38.15999984741211,1.138886534141463,38.209999084472656,-1.9730080831408776,38.86999893188477,0.05293052572399248 8523,2006-03-09,39.0099983215332,39.06999969482422,38.61000061035156,38.650001525878906,1653000.0,0.007229506393139129,-1.090911455398247,0.6666596024244391,68.53703845271768,67.81051949713022,-0.5743096176199671,-1.3905030295465792,-1.547481374967603,-2.249531093846514,12.789934254832197,0.45999908447265625,0.8503534259090344,1.1704980850219755,-0.47401994826491745,2.8150161183088684,0.3482390683785255,1.9927571016654255,-1.25,86.80540838384266,9.61829085564689,0.822259016643448,3,-0.529998779296875,-1.2849979400634766,-1.4924983978271484,-2.634998321533203,-0.1999969482421875,3,0.015380730957047062,1.071425327653718,38.72999954223633,2.999966829203384,38.15999984741211,1.138886534141463,38.209999084472656,0.015380730957047062 8524,2006-03-10,39.310001373291016,39.38000106811523,38.900001525878906,38.93999862670898,1835200.0,0.007690414372363952,-1.133345766505004,1.02779455553085,67.29164034131955,67.96030335611849,-0.7423056777226762,-1.572665378676625,-1.8307710629902658,-2.526079027811548,12.347920861365532,0.479999542236321,0.9139243085811799,1.344501113891603,-0.3469319485078941,3.0359341762911,0.49878458269185444,2.1902176450913515,-1.3772027587890605,95.67903850953951,18.181319980453864,0.845716531199748,3,-0.7400016784667969,-1.4950008392333984,-1.792501449584961,-2.9350013732910156,0.18000030517578125,4,-0.0027982855891300895,-1.090911455398247,39.0099983215332,1.071425327653718,38.72999954223633,2.999966829203384,38.15999984741211,-0.0027982855891300895 8525,2006-03-13,39.45000076293945,39.4900016784668,39.18000030517578,39.34000015258789,2376600.0,0.0035614190983865868,2.263130420815933,0.29729674000453066,67.62883435582822,68.89447699681656,-0.8143060501879376,-1.5976818859957547,-1.9320982137620604,-2.6527480444355973,12.063167718397933,0.3100013732910156,0.9788546925509962,1.3595005035400405,-0.3846322225445462,3.103633229624627,0.48743414049774714,2.231566866582334,-1.31459380493164,97.68781283764415,20.40255262502444,0.8720663630422921,3,-0.8250007629394531,-1.5799999237060547,-2.012500762939453,-2.875001907348633,-0.010002136230475855,0,0.003041797961066184,-1.133345766505004,39.310001373291016,-1.090911455398247,39.0099983215332,1.071425327653718,38.72999954223633,0.003041797961066184 8526,2006-03-14,39.9900016784668,40.0,39.400001525878906,39.47999954223633,1854200.0,0.013688235870318088,1.2641504001842574,4.636357331113885,69.45522635076465,68.62334998792598,-1.17359370849627,-1.9842372077862436,-2.4347365001792696,-3.164167813836656,11.970785722369593,0.5999984741210938,1.027516056996589,1.7375013351440458,-0.08260735109666228,3.557610021384754,0.8274469920236882,2.6475556782644034,-1.6378595651855434,99.49757220602416,23.580324892380617,0.9100543431203552,3,-1.1100025177001953,-1.8650016784667969,-2.6600027084350586,-3.210002899169922,-0.6000022888183594,1,-0.019504940266460213,2.263130420815933,39.45000076293945,-1.133345766505004,39.310001373291016,-1.090911455398247,39.0099983215332,-0.019504940266460213 8527,2006-03-15,40.2599983215332,40.31999969482422,39.65999984741211,39.83000183105469,2137600.0,0.006751603694275188,1.4000027743291326,0.8431268418926803,74.70812760080173,68.78071084975065,-1.2978968371084392,-2.051466945551738,-2.659271828902334,-3.405639233730234,11.384863595858128,0.6599998474121094,1.0349765184985245,1.8119979858398452,0.01247120178171457,3.6115247698979758,0.9122345938107799,2.7117613778689105,-1.6112417886425732,96.49114588213249,19.91394413271769,0.8997633920290665,3,-1.2199993133544922,-1.9749984741210938,-2.939999580383301,-3.204998016357422,-0.729999542236321,2,-0.02856427618295654,1.2641504001842574,39.9900016784668,2.263130420815933,39.45000076293945,-1.133345766505004,39.310001373291016,-0.02856427618295654 8528,2006-03-16,40.41999816894531,40.63999938964844,40.290000915527344,40.459999084472656,2206000.0,0.003974164284217929,-1.3333587650364944,-0.09302614419673352,74.25738086820937,69.27212602355424,-1.387464827612149,-2.023822086209549,-2.7822971821162668,-3.5267926030637184,10.763705263706019,0.3800010681152344,1.1223658966876897,1.7869979858398466,-0.02525299673001058,3.5992489684097038,0.8808724945549145,2.6931234771247787,-1.4369930036679648,87.35623616074365,11.422582893277834,0.9061254912849299,3,-1.2199993133544922,-1.9749984741210938,-3.167499542236328,-3.329998016357422,-1.0499992370605398,3,-0.04477975360187847,1.4000027743291326,40.2599983215332,1.2641504001842574,39.9900016784668,2.263130420815933,39.45000076293945,-0.04477975360187847 8529,2006-03-17,40.2599983215332,40.68000030517578,40.13999938964844,40.54999923706055,2007700.0,-0.00395843282187569,-1.0377439972361375,7.249856952126645,69.00208066905365,69.85307404115846,-1.1282007239556506,-1.7071992411776051,-2.5867420438390383,-3.334549764421773,10.857508326853019,0.5400009155273438,1.1163274709026823,1.4719982147216797,-0.34007231601251675,3.284068745455876,0.565962949354585,2.3780334800887744,-0.9455943113816403,71.99986775716147,-2.0879493948822585,0.9060352653670982,3,-1.039999008178711,-1.7949981689453125,-3.1149988174438477,-3.1699981689453125,-1.1999969482421875,4,-0.03601582237192125,-1.3333587650364944,40.41999816894531,1.4000027743291326,40.2599983215332,1.2641504001842574,39.9900016784668,-0.03601582237192125 8530,2006-03-20,39.75,40.2599983215332,39.59000015258789,40.2599983215332,2095600.0,-0.012667619046084932,1.6274524470241523,1.7586093499250217,67.70834409528479,69.78924436759092,-0.42105932127589085,-1.087567843420473,-2.0409011958623395,-2.8062834516878326,11.88462850275864,0.6699981689453125,1.0426386962164642,0.8569999694824233,-0.9204613475538892,2.634461286518736,-0.03173068903573295,1.7457306280005795,-0.1624767308435935,27.34365686765372,-47.62202175954218,0.8887306585181564,3,-0.4050006866455078,-1.2849998474121094,-2.6050004959106445,-2.6599998474121094,-0.9000015258789062,0,-0.006540838277564909,-1.0377439972361375,40.2599983215332,-1.3333587650364944,40.41999816894531,1.4000027743291326,40.2599983215332,-0.006540838277564909 8531,2006-03-21,39.70000076293945,40.040000915527344,39.599998474121094,39.79999923706055,1665700.0,-0.001257842441774737,-1.93331977010325,0.19607608476135624,63.963987184675226,69.17251776873943,-0.14487306798638144,-0.9309308461149328,-1.9690860736221865,-2.7323733230105347,12.96725552926131,0.44000244140625,1.0013935627767836,0.709000778198245,-1.016154692821729,2.434156249218219,-0.15357695731174204,1.571578513708232,0.9799995422363281,10.091797702082685,-60.50559696326371,0.8625777355099865,3,-0.05500030517578125,-1.2350006103515625,-2.5550012588500977,-2.6100006103515625,-0.6800003051757812,1,-0.006549172071381726,1.6274524470241523,39.75,-1.0377439972361375,40.2599983215332,-1.3333587650364944,40.41999816894531,-0.006549172071381726 8532,2006-03-22,39.959999084472656,40.060001373291016,39.41999816894531,39.599998474121094,2045600.0,0.0065490759832911305,1.2857045544338632,-3.600061036087587,61.165039554383576,68.35340678003564,-0.2369671664245132,-1.091749192379396,-2.190579967738941,-2.9540920651677567,13.783798714157436,0.6400032043457031,1.0508303654082596,0.8704992294311538,-0.8388979436765496,2.579896402538857,0.015800642877302096,1.7251978159850054,0.6984011840820301,42.857142857142854,-23.117889037533196,0.8546985865538506,3,-0.1699981689453125,-1.4949989318847656,-2.814999580383301,-2.8699989318847656,-0.11999893188476562,2,-0.014264256954042431,-1.93331977010325,39.70000076293945,1.6274524470241523,39.75,-1.0377439972361375,40.2599983215332,-0.014264256954042431 8533,2006-03-23,40.33000183105469,40.36999893188477,39.7400016784668,39.86999893188477,3029400.0,0.00925932820468467,1.333335688097339,1.2777836646462737,66.89819781873273,68.30969094419265,-0.4470482730610499,-1.3240777186424424,-2.5124716555026794,-3.284871753110707,15.101545620587526,0.6299972534179759,1.1036217300037663,1.110001945495604,-0.5571669303012357,2.7771708212924437,0.27641750759718775,1.9435863833940203,0.2788623535156205,72.22239041846552,7.172878746972657,0.8335844378984196,3,-0.40000152587890625,-1.8650016784667969,-3.2175025939941406,-3.240001678466797,-1.1000022888183594,3,-0.019836424880640413,1.2857045544338632,39.959999084472656,-1.93331977010325,39.70000076293945,1.6274524470241523,39.75,-0.019836424880640413 8534,2006-03-24,40.34000015258789,40.540000915527344,40.060001373291016,40.20000076293945,2404200.0,0.00024791274682023356,-1.2857220708446866,0.3043445810908354,79.01913276310277,69.57527965611204,-0.33031220243459103,-1.2094257867721865,-2.4651913107617816,-3.260140514046256,16.270568536443786,0.4799995422363281,1.112655387296634,1.0015003204345732,-0.62805928918349,2.6310599300526363,0.18672051562553804,1.8162801252436083,0.22130939135741556,82.14283281449036,11.797982648262689,0.8147798048090329,3,-0.2999992370605469,-1.7250003814697266,-3.347500801086426,-3.25,-0.6100006103515625,4,-0.024045642464899486,1.333335688097339,40.33000183105469,1.2857045544338632,39.959999084472656,-1.93331977010325,39.70000076293945,-0.024045642464899486 8535,2006-03-27,40.34000015258789,40.47000122070313,40.15999984741211,40.34000015258789,2056400.0,0.0,1.3846063558202242,0.0,80.11054206710503,70.75920362459432,-0.21321067663759408,-1.119546761695986,-2.4176925805629637,-3.230008210121568,16.700918004026708,0.31000137329102273,1.1186081875597438,0.9080003738403306,-0.7263238695572056,2.542324617237867,0.09083825214156604,1.7251624955390952,0.20000076293945312,82.14283281449036,6.14860492553305,0.8171621216987675,3,-0.29000091552734375,-1.3999996185302734,-3.347500801086426,-3.25,-0.7599983215332031,0,-0.03173026213324792,-1.2857220708446866,40.34000015258789,1.333335688097339,40.33000183105469,1.2857045544338632,39.959999084472656,-0.03173026213324792 8536,2006-03-28,40.15999984741211,40.43000030517578,40.040000915527344,40.20000076293945,2252700.0,-0.004462079932943008,-1.7857220708446866,-100.0,72.13625691488608,70.47344021504813,-0.007331145772866421,-0.8151590859524092,-2.1916281686400723,-3.0175825876742266,17.68832455106591,0.3899993896484375,1.115660897622618,0.6225000381469741,-0.9051247575899382,2.1501248338838863,-0.14131235972148204,1.3863124360154302,0.3800010681152344,66.07141640724518,-10.559834472789333,0.7638123978684548,3,-0.1100006103515625,-1.0699996948242188,-2.9875001907348633,-3.0699996948242188,-0.7000007629394531,1,-0.03261955623178203,1.3846063558202242,40.34000015258789,-1.2857220708446866,40.34000015258789,1.333335688097339,40.33000183105469,-0.03261955623178203 8537,2006-03-29,39.61999893188477,40.04999923706055,39.599998474121094,39.68999862670898,2369100.0,-0.013446237987526644,-7.181786655569427,1.7499523173751932,58.7392691079288,68.74920557501696,0.48314676152656233,-0.19373071217870574,-1.6337771565552615,-2.4447738646138717,18.433720576105888,0.5600013732910156,1.0897456522267177,0.024499130249033385,-1.4165017291406485,1.4654999896387153,-0.696001299445804,0.7449995599438708,0.8752018737792895,2.127702746575654,-70.19208400642125,0.7205004296948394,3,0.43000030517577414,-0.5299987792968821,-2.4474992752075266,-2.474998474121101,1.1800003051757741,2,-0.015143828629390566,-1.7857220708446866,40.15999984741211,1.3846063558202242,40.34000015258789,-1.2857220708446866,40.34000015258789,-0.015143828629390566 8538,2006-03-30,39.38999938964844,39.70000076293945,39.06999969482422,39.599998474121094,2127100.0,-0.005805137517337022,2.073148492742836,3.000000000000609,51.169563573373374,66.76781478660804,0.6165085109297976,0.06728395406789645,-1.3856531324748076,-2.176105000797051,18.091647633104063,0.6300010681152344,0.998725837605825,-0.22300033569335653,-1.6439579797810495,1.1979573083943365,-0.933479157737203,0.48747848635048996,1.0621933105468742,21.768668645809548,-45.6301745704021,0.7104788220438475,3,0.41500091552734375,-0.2999992370605469,-2.1974992752075195,-2.2449989318847656,0.5100021362304688,3,0.011424238890892502,-7.181786655569427,39.61999893188477,-1.7857220708446866,40.15999984741211,1.3846063558202242,40.34000015258789,0.011424238890892502 8539,2006-03-31,38.900001525878906,39.45000076293945,38.81999969482422,39.36000061035156,2215600.0,-0.012439651468953872,-1.0322525072294346,2.1904813805631242,42.705566534214455,63.989728390933564,0.9982833475880923,0.5898886840621529,-0.8722123443036622,-1.6494154946502348,17.64846114124078,0.6300010681152344,0.8346245028462533,-0.7144983291625948,-2.1322128888425596,0.7032162305173699,-1.4233556090025772,-0.005641049322612446,1.4692595939941384,4.848591337639678,-56.2932836994119,0.7088572798399839,3,0.779998779296875,0.28499794006347656,-1.7075014114379883,-1.720001220703125,0.729999542236321,4,0.008483239162288658,2.073148492742836,39.38999938964844,-7.181786655569427,39.61999893188477,-1.7857220708446866,40.15999984741211,0.008483239162288658 8540,2006-04-03,39.349998474121094,39.459999084472656,39.0,39.099998474121094,2624000.0,0.01156804448819404,-1.0444542402766945,-0.5434793425439106,41.304277967879734,61.47198292240073,0.542644007553605,0.2420886694197577,-1.2801589273194978,-2.056538208396958,18.196122326821335,0.55999755859375,0.6638458123799751,-0.32150135040283345,-1.5847013684039908,0.9416986675983239,-0.9531013594034121,0.3100986585977452,0.895321731748048,32.91916635864775,-22.40554024189887,0.6316000090005786,4,0.3300018310546875,-0.12999916076660156,-2.174999237060547,-2.1699981689453125,0.9099998474121094,0,0.009656952550205267,-1.0322525072294346,38.900001525878906,2.073148492742836,39.38999938964844,-7.181786655569427,39.61999893188477,0.009656952550205267 8541,2006-04-04,40.11999893188477,40.209999084472656,39.16999816894531,39.34000015258789,2069000.0,0.01956799206155191,1.1666706403134413,3.1199951171875284,48.32536321822305,60.04535221838289,-0.18049544619070446,-0.39373154035796176,-2.0057092669202348,-2.7769952527655164,19.380355048537396,1.0400009155273438,0.5555285767599614,0.35049915313721414,-0.7061980154482868,1.407196321722715,-0.1778494311555363,0.8788477374299646,-1.299999237060554,93.525166035458,41.614608297882555,0.5283485842927491,4,-0.4399986267089915,-0.8999996185302805,-2.704998016357429,-2.704998016357429,-0.770000457763679,1,-0.013459549232463508,-1.0444542402766945,39.349998474121094,-1.0322525072294346,38.900001525878906,2.073148492742836,39.38999938964844,-0.013459549232463508 8542,2006-04-05,40.77999877929688,40.88999938964844,39.9900016784668,40.0,2405000.0,0.01645064469051083,-1.2500071525983005,1.0,53.84616638626975,58.59512650366478,-0.7956132966211626,-0.9404957247252455,-2.6326607517808895,-3.3879009777841347,20.049709267915894,0.8999977111816406,0.5042572680303152,0.9079990386962962,-0.12149393295894129,1.9374920103515336,0.393252552868681,1.4227455245239113,-1.932199096679696,94.68596006914404,45.306819978449596,0.514746485827618,4,-0.924999237060554,-1.4549999237060618,-3.3649978637695384,-3.3649978637695384,-1.4799995422363352,2,-0.03236880172478973,1.1666706403134413,40.11999893188477,-1.0444542402766945,39.349998474121094,-1.0322525072294346,38.900001525878906,-0.03236880172478973 8543,2006-04-06,39.61000061035156,40.650001525878906,39.41999816894531,40.599998474121094,5677000.0,-0.02869049053378836,1.2568786790696371,-1.2692300168238078,44.28823603158228,54.736137977940274,0.29224480326525537,0.2917142109824269,-1.4273765762932982,-2.172559014134258,20.191598850482187,1.3600006103515696,0.45705812582825445,-0.29199924468994,-1.2480780687045439,0.6640795793246639,-0.7700386566972455,0.1860401673173655,-0.6805129394531235,38.164301062586844,-8.008395919518335,0.47803941200730304,4,0.24499893188476562,-0.2850017547607422,-2.119999885559082,-2.1949996948242188,-0.3600006103515625,3,0.030042883321693026,-1.2500071525983005,40.77999877929688,1.1666706403134413,40.11999893188477,-1.0444542402766945,39.349998474121094,0.030042883321693026 8544,2006-04-07,39.20000076293945,39.52000045776367,38.97000122070313,39.47999954223633,2307200.0,-0.010350917472719323,2.055546136565891,0.28282766008276755,45.08050113861019,50.843911208107514,0.5850546351279746,0.730503861145678,-0.9725874445611851,-1.7141893239377737,19.726480440093958,0.6399993896484304,0.39767796460465377,-0.6964990615844755,-1.6680574868847557,0.27505936371580475,-1.182278274234612,-0.21071984893433893,1.6899986267089844,11.97915424902017,-35.06440218646755,0.4857792126501397,4,0.654998779296875,0.12499809265136719,-1.3125009536743164,-1.5500011444091797,-0.44000244140625,4,0.017857161972334668,1.2568786790696371,39.61000061035156,-1.2500071525983005,40.77999877929688,1.1666706403134413,40.11999893188477,0.017857161972334668 8545,2006-04-10,39.56999969482422,39.95000076293945,39.2599983215332,39.29999923706055,1393000.0,0.009438748078662629,-2.9428453095879066,-0.964291553133515,48.900158720015696,48.26212251978859,0.10543202332936374,0.3899487708276297,-1.2980547247293117,-2.031738781280623,19.287861812324152,0.75,0.279655361660069,-0.33250007629394673,-1.2938771983030861,0.6288770457151927,-0.8131886372985164,0.14818848471062296,1.2815997314453114,31.24995032941506,-19.62225322145493,0.4806885610045702,4,0.2849998474121094,-0.24500083923339844,-1.5324993133544922,-1.8449993133544922,-1.2299995422363281,0,0.0015163349444973218,2.055546136565891,39.20000076293945,1.2568786790696371,39.61000061035156,-1.2500071525983005,40.77999877929688,0.0015163349444973218 8546,2006-04-11,39.209999084472656,39.7400016784668,39.060001373291016,39.70000076293945,1128900.0,-0.00909781685943889,1.385951292639018,-1.8148179544780232,43.760393631417415,46.59780302239844,0.3536986598151941,0.7257256889382546,-0.8996888498556501,-1.619093208844312,18.13374157002451,0.6800003051757812,0.10029832060543242,-0.6535005569458008,-1.6620585453436405,0.35505743145203894,-1.1577795511447206,-0.14922156274688092,1.603968377685547,12.499900658830311,-37.75915276439957,0.5042789941989182,4,0.6450004577636719,0.11499977111816406,-1.1724987030029297,-1.4849987030029297,-0.5,1,0.02677886410551711,-2.9428453095879066,39.56999969482422,2.055546136565891,39.20000076293945,1.2568786790696371,39.61000061035156,0.02677886410551711 8547,2006-04-12,39.11000061035156,39.36999893188477,38.959999084472656,39.20000076293945,1153500.0,-0.0025503309476151426,-1.1025460449739695,0.18367315162980435,39.37279358598106,45.28705080157707,0.4176682974611552,0.774880302181046,-0.7581500255541584,-1.4649001063260414,16.531318527199634,0.4099998474121165,-0.09765664796685058,-0.6959991455078125,-1.7398859739689883,0.34788768295336325,-1.217942559738404,-0.17405573127722107,1.6670875269775394,8.875817111488317,-37.010288261534484,0.5219434142305884,4,0.7449989318847656,0.3399982452392578,-1.072500228881836,-1.385000228881836,-0.13000106811523438,2,0.0061364832529817726,1.385951292639018,39.209999084472656,-2.9428453095879066,39.56999969482422,2.055546136565891,39.20000076293945,0.0061364832529817726 8548,2006-04-13,38.61000061035156,39.04999923706055,38.5099983215332,38.900001525878906,1846300.0,-0.012784453904295279,-1.2040606607915798,3.2222269317170347,36.11555547391402,44.55482735043258,0.8888633835694719,1.193519532403755,-0.2322016970394003,-0.9293492579715306,14.608333532796665,0.6000022888183594,-0.26115809375087906,-1.105499267578125,-2.2355378297699318,0.02453929461368176,-1.670518548674032,-0.5404799864822181,2.0944039648632824,6.944591616157335,-32.93610033279865,0.5650192810959038,4,1.0899982452392578,1.0899982452392578,-0.5250005722045898,-0.8850002288818359,0.6499977111816406,3,0.01787098202023829,-1.1025460449739695,39.11000061035156,1.385951292639018,39.209999084472656,-2.9428453095879066,39.56999969482422,0.01787098202023829 8549,2006-04-17,38.810001373291016,38.91999816894531,38.400001525878906,38.61999893188477,1531300.0,0.0051800248582702935,1.5365935354212026,-0.6551787640419633,38.102639797245374,44.19908977591764,0.754049935471869,0.9268383112053797,-0.3785718927983339,-1.0922752586428288,12.93335080239602,0.5199966430664062,-0.33794271128948594,-0.8329986572265611,-2.0013545332121794,0.3353572187590572,-1.4171765952193738,-0.24882071923374838,1.762738826702929,26.451616078833833,-7.749290656153942,0.5841779379928093,4,0.8349990844726562,0.8349990844726562,-0.7075014114379883,-1.085000991821289,-0.25,0,0.011337248418954893,-1.2040606607915798,38.61000061035156,-1.1025460449739695,39.11000061035156,1.385951292639018,39.209999084472656,0.011337248418954893 8550,2006-04-18,39.4900016784668,39.560001373291016,38.66999816894531,38.75,1985100.0,0.0175212646512235,1.0227321002050398,3.8946956312240455,45.1659532679825,43.848044225890916,0.10727911629501108,0.23859368681870308,-0.9933552519800486,-1.7425262538982054,12.112640661305088,0.8900032043457031,-0.3511576668787839,-0.1399984359741211,-1.3091270316126895,1.0291301596644473,-0.7245627337934053,0.4445658618451631,0.9089194275979438,81.34328570655872,49.059847868736654,0.5845642978192831,4,0.154998779296875,0.154998779296875,-1.297501564025879,-1.6750011444091797,-0.18000030517578125,1,-0.01848577680186958,1.5365935354212026,38.810001373291016,-1.2040606607915798,38.61000061035156,-1.1025460449739695,39.11000061035156,-0.01848577680186958 8551,2006-04-19,39.43999862670898,39.68999862670898,39.2400016784668,39.560001373291016,1052400.0,-0.001266220552861741,1.3684221093421116,-0.1621655059359744,48.60248097684751,43.26541251373289,0.056636174911169235,0.2826087964845456,-0.8841415958255183,-1.6606868902679324,11.305237692275238,0.4499969482421804,-0.28659442274186375,-0.17700138092041584,-1.3486321262737704,0.9946293644329387,-0.7628167535970931,0.40881399175626143,0.7990089129408986,80.62011148403874,42.68301080295548,0.5858153726766776,4,0.08500289916992898,0.2050018310546946,-1.192498207092278,-1.5699977874755788,0.3300018310546946,2,-0.02789042881396453,1.0227321002050398,39.4900016784668,1.5365935354212026,38.810001373291016,-1.2040606607915798,38.61000061035156,-0.02789042881396453 8552,2006-04-20,39.38999938964844,39.81999969482422,39.27999877929688,39.29999923706055,2083400.0,-0.0012677291785370137,-7.307638134922598,-0.7499841057918051,50.0,43.90005295466819,-0.12434769134920742,0.30326407978999015,-0.7791276928308335,-1.5903152425045448,10.839633773567394,0.5400009155273366,-0.24680036906406855,-0.1985006332397461,-1.362708002873049,0.9657067363935568,-0.7806043180563975,0.38360305157690533,0.701887668899758,69.71824932033827,28.50758927474665,0.5821036848166528,4,-0.2149982452392578,0.2550010681152344,-0.8874998092651367,-1.2649993896484375,0.6100006103515625,3,-0.01726327280305784,1.3684221093421116,39.43999862670898,1.0227321002050398,39.4900016784668,1.5365935354212026,38.810001373291016,-0.01726327280305784 8553,2006-04-21,39.52999877929688,39.68999862670898,39.2400016784668,39.54999923706055,1615800.0,0.0035541861339869474,1.999987284310205,-0.22222693171695576,55.32992957973759,45.03887833701568,-0.30942847087019487,0.10567549086970018,-0.8387847588059429,-1.716585531169521,9.932928015299158,0.4499969482421804,-0.294009227758977,-0.01850109100340802,-1.12918096979854,1.092178787791724,-0.5738410304009776,0.5368388483941615,0.42653743663777277,79.57737398050791,32.37227037725259,0.5553399393975677,4,-0.3549976348877024,0.11500167846678977,-0.867499351501472,-1.2449989318847727,-0.25,4,-0.013913464559695554,-7.307638134922598,39.38999938964844,1.3684221093421116,39.43999862670898,1.0227321002050398,39.4900016784668,-0.013913464559695554 8554,2006-04-24,39.36999893188477,39.599998474121094,39.2400016784668,39.54999923706055,1888900.0,-0.004047555081026388,1.57141689373297,8.999809269505036,50.17794004950969,45.18085404029279,-0.13720725851452897,0.1995081455054475,-0.6096062133482931,-1.536781714712987,8.769087246530432,0.3599967956542969,-0.4362301932297541,-0.13000087738036115,-1.178106063670299,0.9181043089095766,-0.6540534705253265,0.3940517157646042,0.46201450884542083,60.86955079511516,11.367556394236914,0.5240525931449684,4,-0.25999832153321023,0.27500152587889914,-0.5474996566772532,-0.924999237060554,0.3100013732910085,0,-0.0027940211667742965,1.999987284310205,39.52999877929688,-7.307638134922598,39.38999938964844,1.3684221093421116,39.43999862670898,-0.0027940211667742965 8555,2006-04-25,39.060001373291016,39.41999816894531,38.70000076293945,39.38000106811523,1578700.0,-0.00787395394981072,2.600041962310216,1.777773068282996,39.72869793045119,44.73288785129654,0.1037495540859723,0.43078097054192455,-0.23776390298685612,-1.2095398048008121,7.421663083129867,0.7199974060058594,-0.44514535150378975,-0.37599849700927734,-1.3626536108992156,0.6106566168806609,-0.8693260539542464,0.11732905993569176,0.6574511142510744,32.14294229243088,-11.303367007145184,0.49332755694496927,4,0.049999237060546875,0.5849990844726562,-0.21750164031982422,-0.595001220703125,1.029998779296875,1,-0.012800818802374603,1.57141689373297,39.36999893188477,1.999987284310205,39.52999877929688,-7.307638134922598,39.38999938964844,-0.012800818802374603 8556,2006-04-26,38.849998474121094,39.22999954223633,38.68999862670898,39.02999877929688,1753000.0,-0.005376418120495052,-1.1600036621093421,0.5625014901175752,29.51167006020907,43.63720745954411,0.2875556340752823,0.5666629070344911,0.039366209539025476,-0.9766324087293512,6.252042874525499,0.5400009155273509,-0.4364298710227956,-0.5205013275146513,-1.4782933036049783,0.4372906485756758,-0.9993973155598184,-0.04160533946948419,0.7620579364879418,14.15926514821658,-21.8634982426023,0.4788959880451643,4,0.26000213623046875,0.7950019836425781,0.055001258850097656,-0.3849983215332031,1.5,2,0.011840486930169147,2.600041962310216,39.060001373291016,1.57141689373297,39.36999893188477,1.999987284310205,39.52999877929688,0.011840486930169147 8557,2006-04-27,39.02000045776367,39.52999877929688,38.54999923706055,38.61000061035156,3588700.0,0.0043758556066821885,-2.698093380453038,-2.277773068282875,42.04852167743729,44.29642592660224,0.11560126713307284,0.3682881197577359,-0.04725388749023551,-1.1213911157147862,5.848942010287462,0.9799995422363352,-0.4799489057329751,-0.3204994201660156,-1.2829618372653897,0.6419629969333585,-0.8017306287157027,0.16073178838367141,-0.6199989318847656,41.22819932807778,5.250104669860491,0.4812312085496873,4,0.09000015258789062,0.625,0.034999847412109375,-0.5550003051757812,1.1300010681152344,3,0.01922091212714938,-1.1600036621093421,38.849998474121094,2.600041962310216,39.060001373291016,1.57141689373297,39.36999893188477,0.01922091212714938 8558,2006-04-28,39.84000015258789,39.93000030517578,39.04999923706055,39.29999923706055,2245300.0,0.02101485610467413,1.4444432670707412,1.3170758938955518,57.76697770625737,46.48135236093691,-0.5716943431849941,-0.4387658319212804,-0.784552193081069,-1.9109633562422204,6.363709823979205,0.9099998474121094,-0.43937714007439155,0.47700023651123047,-0.5110346375752428,1.4650351105977037,-0.017017200532009724,0.9710176735544707,-1.417398681640627,93.4782548602799,52.2145851614234,0.4940174370432369,4,-0.6000003814697266,-0.19499969482421875,-0.7124996185302734,-1.375,0.3100013732910156,4,0.004016060411629274,-2.698093380453038,39.02000045776367,-1.1600036621093421,38.849998474121094,2.600041962310216,39.060001373291016,0.004016060411629274 8559,2006-05-01,39.22999954223633,39.9900016784668,39.09000015258789,39.900001525878906,1937300.0,-0.015311260241346658,1.1176449468860934,-1.240742310572345,46.10091963858407,46.58523751322598,0.11638770633145867,0.20788329268053474,-0.11141797140271592,-1.2715381187834964,6.556197324117186,0.9000015258789062,-0.3738993815816869,-0.1495002746582017,-1.1157614346840177,0.8167608853676143,-0.6326308546711132,0.33363030535470983,-0.7471021179199226,47.22216335353707,4.498011028998754,0.48313058001290865,5,0.04000091552734375,0.41500091552734375,-0.03249931335449219,-0.7649993896484375,0.8699989318847656,0,0.0012745153618145544,1.4444432670707412,39.84000015258789,-2.698093380453038,39.02000045776367,-1.1600036621093421,38.849998474121094,0.0012745153618145544 8560,2006-05-02,39.72999954223633,39.86000061035156,39.150001525878906,39.38000106811523,2728100.0,0.012745348096720788,1.3278635215248769,-0.5223842356678938,55.77777796615771,47.382492734260445,-0.38664868850925416,-0.2763572814832571,-0.5569692735390745,-1.7416216774885456,6.7760281134846725,0.7099990844726562,-0.21992181271413358,0.3314996719360366,-0.6471834042519191,1.3101827481239923,-0.15784186615793772,0.8208412100300109,-1.1566758626709017,81.94432670707414,33.93479585424013,0.4893415380939769,5,-0.45999908447265625,-0.08499908447265625,-0.4024991989135742,-1.2649993896484375,0.970001220703125,1,-0.001258475651563784,1.1176449468860934,39.22999954223633,1.4444432670707412,39.84000015258789,-2.698093380453038,39.02000045776367,-0.001258475651563784 8561,2006-05-03,39.58000183105469,39.709999084472656,39.349998474121094,39.47000122070313,1475400.0,-0.003775426954691463,-1.0571104717063389,0.314288828337848,55.164845115010934,47.956364413706105,-0.23993473739415805,-0.17801603936299415,-0.3560446546215559,-1.5541328177161589,6.719747158701633,0.3800010681152344,-0.08630482949629226,0.20850181579589844,-0.7145879499963712,1.131591581588168,-0.2530430671002364,0.6700466986920333,-0.9216774715551779,71.52783664646294,17.801122898872208,0.4615448828961355,5,-0.3100013732910156,0.06499862670898438,-0.08500194549560547,-1.1150016784667969,0.9599990844726562,2,0.012885252600798314,1.3278635215248769,39.72999954223633,1.1176449468860934,39.22999954223633,1.4444432670707412,39.84000015258789,0.012885252600798314 8562,2006-05-04,39.459999084472656,39.7599983215332,39.43000030517578,39.54999923706055,922500.0,-0.003031903512644041,-3.4000406907250578,-0.8181786655569956,60.191814055264516,48.49657379987576,-0.12176299963130077,-0.17072813275940746,-0.1935189204621537,-1.4087717710603442,5.836832330806367,0.3299980163574219,-0.054644233853181845,0.15449905395507812,-0.49183363809536473,0.800831746005521,-0.16866729207014686,0.4776653999803031,-0.7217740858351078,43.61689176027531,-15.365368554762455,0.32316634602522176,5,-0.18999862670898438,0.18500137329101562,0.1100006103515625,-0.9949989318847656,0.8500022888183594,3,0.02255447061068616,-1.0571104717063389,39.58000183105469,1.3278635215248769,39.72999954223633,1.1176449468860934,39.22999954223633,0.02255447061068616 8563,2006-05-05,40.79999923706055,40.900001525878906,40.099998474121094,40.349998474121094,2556900.0,0.03395844358027822,1.4615276269843598,-5.0,68.73819133238403,50.558823942417355,-1.4110560812929904,-1.4935822237826244,-1.4658441812832734,-2.7185575875135797,6.317277059420029,1.44000244140625,-0.01468258253237309,1.4349992752075167,0.5111291891567404,2.358869361258293,0.973064232182125,1.8969343182329084,-1.9866676376332464,94.47501585943378,30.081661303172197,0.4619350430253892,5,-1.0749988555908203,-1.1499977111816406,-1.2299995422363281,-2.3349990844726562,-1.4300003051757741,4,-0.015931316748438062,-3.4000406907250578,39.459999084472656,-1.0571104717063389,39.58000183105469,1.3278635215248769,39.72999954223633,-0.015931316748438062 8564,2006-05-08,39.900001525878906,40.40999984741211,38.93999862670898,39.0,3647800.0,-0.02205876784341043,-1.8823432614776765,2.0,53.707049322701835,52.11197409711187,-0.47826601262209323,-0.5675520178350126,-0.5152938009794568,-1.7856080169966475,6.781819903685518,1.8600006103515696,-0.00053815252393008,0.5000015258789077,-0.4502114784948503,1.4502145302526657,0.024895023692032225,0.9751080280657831,1.0,48.97966730439506,-12.721480024284354,0.47510650218687767,5,-0.1750011444091797,-0.25,-0.4525012969970703,-1.4350013732910156,-1.0400009155273438,0,0.006265663920785869,1.4615276269843598,40.79999923706055,-3.4000406907250578,39.459999084472656,-1.0571104717063389,39.58000183105469,0.006265663920785869 8565,2006-05-09,39.63000106811523,39.95000076293945,39.43999862670898,39.54999923706055,2401100.0,-0.0067669285072221586,-2.3999796551547616,0.088890772686806,51.65219514266305,54.57203243960675,-0.13288215245340496,-0.30865060415974455,-0.21295477702548027,-1.491236079397602,6.731354318365794,0.5100021362304759,-0.04229841682019497,0.22700099945067365,-0.725847159529188,1.1798491584305353,-0.24942308003925717,0.7034250789406045,1.270000457763679,35.20415412132653,-23.108165412151806,0.4764240794899304,5,0.09499931335449929,0.02000045776367898,-0.19750118255614524,-1.1650009155273366,-0.3600006103515554,1,0.011859636470815227,-1.8823432614776765,39.900001525878906,1.4615276269843598,40.79999923706055,-3.4000406907250578,39.459999084472656,0.011859636470815227 8566,2006-05-10,40.2599983215332,40.27999877929688,39.52000045776367,39.560001373291016,2417300.0,0.015896977957057024,1.0540554473003003,8.749761586878519,56.872031631262665,56.219089101142906,-0.6055135938087233,-0.9022079033805781,-0.7890860991352326,-2.0980605083270234,7.099341211187457,0.7599983215332102,-0.018329313677071468,0.8044982910156264,-0.2168207603733876,1.8258173424046404,0.2938387653211194,1.3151578167101334,0.6008031463623027,67.346823588029,10.04447193868139,0.5106595256945079,5,-0.3399982452392578,-0.6099967956542969,-0.8099985122680664,-1.7949981689453125,-1.1699981689453125,2,0.010929022845262093,-2.3999796551547616,39.63000106811523,-1.8823432614776765,39.900001525878906,1.4615276269843598,40.79999923706055,0.010929022845262093 8567,2006-05-11,39.349998474121094,39.9900016784668,39.2599983215332,39.959999084472656,1837700.0,-0.022603077132404947,1.1790956398956947,-0.871433242506812,48.73239194464707,55.215246238741756,0.3980817380663808,0.028136444827168816,0.15209845793619792,-1.17042324193487,7.48974396580077,1.0,0.07884966568435914,-0.11750144958496378,-1.1273029572095865,0.892300058039659,-0.6224022033972787,0.38739930422735114,1.4723869369506843,20.918328620113442,-32.17978987561795,0.5049007538123129,5,0.5700016021728516,0.3000030517578125,0.10000133514404297,-0.8849983215332031,-0.10999679565429688,3,0.030241486341832102,1.0540554473003003,40.2599983215332,-2.3999796551547616,39.63000106811523,-1.8823432614776765,39.900001525878906,0.030241486341832102 8568,2006-05-12,39.29999923706055,39.54999923706055,39.06999969482422,39.20000076293945,2138800.0,-0.0012706286912165243,-1.666659602424448,-0.1639317607624384,49.49928672233902,55.5928425813812,0.4061359610906905,0.1396384436405569,0.2146463170448527,-1.103217559831414,7.56757780576895,0.4799995422363281,0.25345643436864407,-0.20200061798095703,-1.1324806474829785,0.7284794115210644,-0.6672406327319678,0.2632393967700537,1.4847384383239728,24.489817102286068,-26.48409617028649,0.46524001475101084,5,0.6200008392333984,0.3500022888183594,0.28999996185302734,-0.7299995422363281,-0.04000091552734375,4,0.025699800402998907,1.1790956398956947,39.349998474121094,1.0540554473003003,40.2599983215332,-2.3999796551547616,39.63000106811523,0.025699800402998907 8569,2006-05-15,39.25,39.5,39.0,39.310001373291016,1849000.0,-0.001272245242524006,1.272734366194741,-0.600022888532845,51.411579789245046,55.10770945061312,0.513243673630619,0.23641240756600723,0.28235241658875765,-1.0330942012941193,7.472444189445956,0.5,0.3404716266478829,-0.27399978637695455,-1.1550851509975146,0.6070855782436055,-0.7145424686872346,0.1665428959333255,1.4978428944110078,19.53126862646915,-32.42737501400741,0.4405426823102796,5,0.6700000762939453,0.40000152587890625,0.3399991989135742,-0.6800003051757812,-0.1699981689453125,0,0.003057297627637512,-1.666659602424448,39.29999923706055,1.1790956398956947,39.349998474121094,1.0540554473003003,40.2599983215332,0.003057297627637512 8570,2006-05-16,38.7599983215332,39.45000076293945,38.75,39.45000076293945,2923600.0,-0.012484119196606303,1.0289805395842548,11.499777481085893,49.35805867234355,54.462510956983415,0.9512107362852618,0.7050692021530622,0.806009195376916,-0.5267311286884677,7.633028936252778,0.7000007629394531,0.2787786374787302,-0.7275012969970689,-1.6726692147645963,0.2176666207704585,-1.200085255880829,-0.25491733811330874,1.9516876875237656,0.6534855889099401,-53.769648712721,0.4725839588837633,5,1.06500244140625,0.8900032043457031,0.8300008773803711,-0.18999862670898438,0.220001220703125,1,0.0025800385229326483,1.272734366194741,39.25,-1.666659602424448,39.29999923706055,1.1790956398956947,39.349998474121094,0.0025800385229326483 8571,2006-05-17,38.34000015258789,39.11000061035156,38.33000183105469,38.56999969482422,2781400.0,-0.010835866541097916,-5.2400854505226215,0.3333314904909332,45.31679876248185,52.80973148000756,1.315115487036536,1.09455107409957,1.2570878159475143,-0.08753824764428941,7.838435883386646,0.779998779296875,0.31097256888111957,-1.0924995422363253,-2.1682979202990467,-0.0167011641736039,-1.6303987312676824,-0.5546003532049681,2.2932184161067966,0.6023085814610292,-53.19766587790898,0.5378991890313606,5,1.2750015258789062,1.2750015258789062,1.2499990463256836,0.22999954223632812,0.75,2,0.024256658880399184,1.0289805395842548,38.7599983215332,1.272734366194741,39.25,-1.666659602424448,39.29999923706055,0.024256658880399184 8572,2006-05-18,38.709999084472656,39.0099983215332,38.38999938964844,38.45000076293945,2346600.0,0.009650467668550267,-2.263143100938614,-1.130429734795084,41.70336192211626,49.80586154553336,0.9247928384513884,0.7072576382101303,0.904733961998673,-0.4414249061850697,7.888265952767884,0.6699981689453125,0.25945639664970344,-0.6885005950927763,-1.8118842103999242,0.43488302021437164,-1.2501924027463502,-0.12680878743920232,1.7850264799636335,31.147382080265153,-16.90513272030507,0.5616918076535747,5,0.6600017547607422,0.9050025939941406,0.880000114440918,-0.1399993896484375,0.4900016784667969,3,0.009816612686711856,-5.2400854505226215,38.34000015258789,1.0289805395842548,38.7599983215332,1.272734366194741,39.25,0.009816612686711856 8573,2006-05-19,38.97999954223633,39.2400016784668,38.70000076293945,39.04999923706055,2189800.0,0.006974953865911404,1.399979655154875,-0.26923133353874146,48.068004268691745,49.17930098397668,0.41289617149850955,0.4152289339437516,0.6468532358080807,-0.6953358722383669,7.870669028668487,0.5400009155273438,0.2248466623764358,-0.3910001754760728,-1.5276787573279336,0.745678406375788,-0.9593394664019996,0.17733911544985403,1.3851245981970663,55.55544687455169,7.092298656810286,0.5683392909259297,5,0.3250007629394531,0.6350021362304688,0.6724996566772461,-0.4099998474121094,0.10000228881835938,4,0.0066701421057930865,-2.263143100938614,38.709999084472656,-5.2400854505226215,38.34000015258789,1.0289805395842548,38.7599983215332,0.0066701421057930865 8574,2006-05-22,39.2599983215332,39.58000183105469,38.68999862670898,38.709999084472656,2098300.0,0.007183139625065449,-2.0169592344744607,-7.85716621253406,46.23998564451374,48.57794437307121,0.03639283815596883,0.13340646333124084,0.37280620626134464,-0.9588906827065458,7.751665016074903,0.8900032043457102,0.1801197902918048,-0.10550136566162394,-1.2432643364684566,1.0322616051452087,-0.6743828510650403,0.4633801197417924,0.9830184803374706,74.39971923828125,28.925352504335038,0.5688814854034163,5,0.045001983642578125,0.35500335693359375,0.4400005340576172,-0.6899986267089844,-0.25,0,0.0,1.399979655154875,38.97999954223633,-2.263143100938614,38.709999084472656,-5.2400854505226215,38.34000015258789,0.0 8575,2006-05-23,38.560001373291016,39.47000122070313,38.54999923706055,39.40999984741211,1933800.0,-0.017829775297220407,-1.1149404119860205,-1.5454539149251971,42.49998737782437,46.98105056713362,0.6354757624541421,0.8369340846045432,1.0662303014663124,-0.23645365616846448,7.963501633910891,0.9200019836425852,-0.06397646856264316,-0.7804983139038058,-1.967435554133992,0.40643892632638057,-1.3739669340188954,-0.18702969378871614,1.5682345303306988,18.39996337890625,-22.796536327059272,0.5934686201150929,5,0.6000003814697266,1.0550003051757812,1.0849990844726562,0.009998321533203125,0.25,1,0.013485488569610293,-2.0169592344744607,39.2599983215332,1.399979655154875,38.97999954223633,-2.263143100938614,38.709999084472656,0.013485488569610293 8576,2006-05-24,39.310001373291016,39.36999893188477,38.40999984741211,38.4900016784668,2263100.0,0.019450206776172374,1.0425625167401045,-0.9647072551184354,48.990592624120325,47.00973953151954,-0.29441353452956776,0.12981923551235752,0.30082848905671966,-0.9635759802212505,8.247328287720771,0.9599990844726634,-0.13909486717278696,-0.05349845886230753,-1.218031672953451,1.111034755228836,-0.6357650659078828,0.5287681481832678,0.7103404859766798,77.31093245114633,34.91609880725218,0.5822666070455723,5,-0.3549995422363281,0.30500030517578125,0.33499908447265625,-0.7400016784667969,-0.03000259399413352,2,-0.008394856767390158,-1.1149404119860205,38.560001373291016,-2.0169592344744607,39.2599983215332,1.399979655154875,38.97999954223633,-0.008394856767390158 8577,2006-05-25,39.77000045776367,39.77999877929688,39.18000030517578,39.40999984741211,1528900.0,0.011701833335096223,2.157909530788764,0.4390252979651839,42.137399245212706,46.19175203406106,-0.7694900968149625,-0.28576195391104875,-0.17824886075781166,-1.3957145114377596,8.601882207435237,0.5999984741211009,-0.17439204063937552,0.3690006256103544,-0.7972601171363536,1.5352613683570624,-0.21412974576299604,0.9521309969837048,0.14892099981124574,99.27019493953509,60.84155665416407,0.5831303713733526,5,-0.7150001525878906,-0.154998779296875,-0.1849994659423828,-1.2000007629394531,-0.029998779296875,3,-0.017098322789760867,1.0425625167401045,39.310001373291016,-1.1149404119860205,38.560001373291016,-2.0169592344744607,39.2599983215332,-0.017098322789760867 8578,2006-05-26,40.0,40.04999923706055,39.52999877929688,39.9900016784668,1552800.0,0.005783242131983224,8.454829200624113,0.027773068282965285,50.8503286614022,46.12939079763409,-0.9943151918165469,-0.530351506415883,-0.43020546851977315,-1.601821757059625,8.541900612040532,0.5200004577636648,-0.3002844189802474,0.5910001754760756,-0.5900412465456384,1.7720415974977897,0.0004794644652221791,1.181520886486929,-1.6699981689453125,96.9512648982592,57.38461912331505,0.5905207110108557,5,-0.8099994659423828,-0.3849983215332031,-0.5899991989135742,-1.4300003051757812,-0.4199981689453125,4,-0.019999980926513672,2.157909530788764,39.77000045776367,1.0425625167401045,39.310001373291016,-1.1149404119860205,38.560001373291016,-0.019999980926513672 8579,2006-05-30,39.27999877929688,40.0099983215332,39.11000061035156,40.0099983215332,1823600.0,-0.018000030517577925,1.4657487001280276,-73.01220908050291,47.235364768174044,45.893535919393024,-0.30129559003267303,0.20404930546015976,0.26417756489777844,-0.8620320970885658,8.160433383194244,0.8999977111816406,-0.3167823045907596,-0.13150100708006818,-1.3111579299938896,1.0481559158337532,-0.7213294685369789,0.4583274543768425,-0.9155970001220766,53.048735101741244,12.396127625926596,0.589828461456909,5,-0.08999824523926492,0.33500289916991477,0.13000202178954368,-0.7099990844726634,-0.03999710083008523,1,-0.005091572160323077,8.454829200624113,40.0,2.157909530788764,39.77000045776367,1.0425625167401045,39.310001373291016,-0.005091572160323077 8580,2006-05-31,39.68000030517578,40.150001525878906,39.27999877929688,39.29999923706055,2781800.0,0.010183338551673415,-3.1428506553075057,-0.5205497347999947,45.24591373648673,45.88565980539356,-0.6225372198557579,-0.21069240685444868,-0.1408810014638675,-1.237003912150385,7.831897567160581,0.8700027465820241,-0.32805243272169093,0.2710004806518569,-0.9060234293923912,1.448024390696105,-0.3175114743702636,0.8595124356739774,-1.281886576843263,72.98846164807917,34.23724673432679,0.5885119550221241,5,-0.4099998474121094,-0.06499862670898438,-0.30249977111816406,-1.1100006103515625,0.049999237060546875,2,-0.01688513050629148,1.4657487001280276,39.27999877929688,8.454829200624113,40.0,2.157909530788764,39.77000045776367,-0.01688513050629148 8581,2006-06-01,40.09000015258789,40.150001525878906,39.61999893188477,39.77999877929688,1367100.0,0.010332657365393905,1.465104725743604,0.8157907945590337,56.607164144536306,47.54163783010691,-0.8472963489211693,-0.6118977417233253,-0.5496660490709289,-1.6263613365767782,7.485607267392544,0.5300025939941335,-0.3417974529807566,0.6555004119873047,-0.5586351868789166,1.869636010853526,0.048432612554194066,1.2625682114204153,-1.6218109123535172,94.23064226240693,51.025071550357296,0.607067799433112,6,-0.8099994659423828,-0.47499847412109375,-0.7124996185302734,-1.5200004577636719,-0.4500007629394531,3,-0.03192813106572778,-3.1428506553075057,39.68000030517578,1.4657487001280276,39.27999877929688,8.454829200624113,40.0,-0.03192813106572778 8582,2006-06-02,40.349998474121094,40.65999984741211,39.95000076293945,40.150001525878906,1610800.0,0.006485365940224863,-1.3666696336609743,0.6451485879530081,59.03614774253066,48.76032043831123,-0.9501104666134665,-0.8451311410133329,-0.8137851264221183,-1.8574492630733914,7.304042919370766,0.7099990844726562,-0.29118177214587604,0.8709987640380845,-0.41044595665589156,2.1524434847320606,0.23027640369109292,1.511721124385076,-1.8145367424609375,79.99990155615114,33.00477358297232,0.6407223603469889,6,-0.8149986267089844,-0.7349967956542969,-0.9724979400634766,-1.779998779296875,-0.5499992370605469,4,-0.026517961221497188,1.465104725743604,40.09000015258789,-3.1428506553075057,39.68000030517578,1.4657487001280276,39.27999877929688,-0.026517961221497188 8583,2006-06-05,40.150001525878906,40.65999984741211,39.900001525878906,40.150001525878906,1908200.0,-0.004956554047219064,-2.0399932861328125,0.0,57.55035919650586,50.01702861075479,-0.6332928357670795,-0.7339575839645036,-0.632245996419087,-1.6271759971759892,5.589709424989964,0.7599983215332031,-0.1668897939624827,0.7035017013549805,-0.46485806238248273,1.8718614650924437,0.11932181948625242,1.2876815832237085,-1.4870675072736361,67.09686628618118,15.940869824813142,0.5841798818687312,6,-0.6150016784667969,-0.5349998474121094,-0.7725009918212891,-1.5800018310546875,-0.520000457763679,0,-0.01021170191358134,-1.3666696336609743,40.349998474121094,1.465104725743604,40.09000015258789,-3.1428506553075057,39.68000030517578,-0.01021170191358134 8584,2006-06-06,40.150001525878906,40.400001525878906,39.66999816894531,40.29999923706055,1927800.0,0.0,3.171420474981199,-100.0,62.70572031312659,52.2621100480106,-0.5517966435471209,-0.7528678223563432,-0.651406699986417,-1.59260052118357,5.554712772841628,0.7300033569335938,-0.029627766241965503,0.6910017013549776,-0.5028582396414194,1.8848616423513747,0.09407173085677556,1.2879316718531797,-1.3672435575452226,63.04362849300206,5.272229347061909,0.596929970498199,6,-0.6150016784667969,-0.5349998474121094,-0.7075014114379883,-1.5800018310546875,-0.23000335693359375,1,-0.014196754001536527,-2.0399932861328125,40.150001525878906,-1.3666696336609743,40.349998474121094,1.465104725743604,40.09000015258789,-0.014196754001536527 8585,2006-06-07,40.099998474121094,40.52000045776367,39.93999862670898,40.099998474121094,1184900.0,-0.0012454059740342194,-2.6250149011752884,-0.0,67.25490357407594,54.291477931338996,-0.29097092392282065,-0.701831637580085,-0.6215404438263903,-1.5133905746808054,5.582232077493517,0.5800018310546946,0.041898918367841986,0.6174987792968736,-0.6086011882333509,1.843598746827098,0.004448795531764915,1.2305487630619822,-1.2046059930427049,46.15376150827091,-18.07050445053148,0.6130499837651113,6,-0.2149982452392578,-0.4849967956542969,-0.6424980163574219,-1.529998779296875,-0.4099998474121165,2,-0.021446304947101313,3.171420474981199,40.150001525878906,-2.0399932861328125,40.150001525878906,-1.3666696336609743,40.349998474121094,-0.021446304947101313 8586,2006-06-08,40.70000076293945,40.77999877929688,39.91999816894531,40.16999816894531,2106500.0,0.01496265116333051,1.492760353606524,100.0,68.66794014143734,57.23931580869729,-0.7521647573457244,-1.335659861794639,-1.2293197906922089,-2.080560115238221,5.332972756639022,0.8600006103515696,0.1288743731219526,1.1955009460449233,-0.1029921075164495,2.493993999606296,0.5462544192642369,1.8447474728256097,-1.6987318398810416,92.79297546223049,23.377399090438985,0.6492465267806857,6,-0.7550010681152344,-1.0849990844726562,-1.2425003051757812,-1.980001449584961,-0.9000015258789062,3,-0.02383295337887037,-2.6250149011752884,40.099998474121094,3.171420474981199,40.150001525878906,-2.0399932861328125,40.150001525878906,-0.02383295337887037 8587,2006-06-09,40.540000915527344,40.79999923706055,40.36999893188477,40.599998474121094,1162000.0,-0.003931200108423627,-1.1499933243052918,-0.11320238669324946,64.94254931521769,58.805118103565675,-0.5268587528040172,-1.1404061304248643,-1.0617080527150833,-1.8996612473019354,5.471024614819938,0.43000030517577414,0.3116339295076074,0.9760009765625028,-0.3994596404881321,2.351461593613138,0.2882706680371854,1.6637312850878203,-1.3964336039698537,76.99132072796509,5.582008432307717,0.6877303085253186,6,-0.5850009918212891,-0.9249992370605469,-1.0825004577636719,-1.4950008392333984,-0.020000457763671875,4,-0.02220033314143799,1.492760353606524,40.70000076293945,-2.6250149011752884,40.099998474121094,3.171420474981199,40.150001525878906,-0.02220033314143799 8588,2006-06-12,40.310001373291016,40.88000106811523,40.16999816894531,40.72000122070313,1281000.0,-0.0056733975590078645,-1.0579607587308577,6.8336088504579005,60.154771988749246,60.2406077947407,-0.27743650851946455,-0.8757607986595843,-0.819197586899918,-1.648610609450465,5.757851809974326,0.7100028991699148,0.3919350655513796,0.6955013275146484,-0.7129172049030359,2.1039198599323328,-0.008707938694193729,1.3997105937234906,-1.00079086918322,52.89270007408723,-17.389069497832935,0.7042092662088432,6,-0.23000144958496094,-0.6949996948242188,-0.8525009155273438,-1.1150016784667969,0.4699974060058665,0,-0.012651999971609817,-1.1499933243052918,40.540000915527344,1.492760353606524,40.70000076293945,-2.6250149011752884,40.099998474121094,-0.012651999971609817 8589,2006-06-13,39.36999893188477,40.36000061035156,39.33000183105469,40.0099983215332,3575300.0,-0.023319335385314055,-1.8611331871019698,1.5609747020347717,57.48610915244686,61.600629507625165,0.7561972431254063,0.07767504817581283,0.13844732820187033,-0.6875402375731241,6.146032005463551,1.029998779296875,0.475585031719973,-0.2505010604858313,-1.6533930843770932,1.1523909634054306,-0.9519470724314587,0.4509449514597961,1.5100021362304545,2.5804593882211715,-71.1962401037215,0.7014460119456296,6,0.7350025177001882,0.2350025177001882,0.3175020217895437,-0.1699981689453196,1.4000015258788991,1,0.006604067647558054,-1.0579607587308577,40.310001373291016,-1.1499933243052918,40.540000915527344,1.492760353606524,40.70000076293945,0.006604067647558054 8590,2006-06-14,38.86000061035156,39.34000015258789,38.54999923706055,39.20000076293945,2840000.0,-0.012953983626354026,1.5483944403767942,0.5312507450587761,45.647963343503385,60.38294052973261,1.2713414670946008,0.6277336554345112,0.6460186818532918,-0.15283889219445257,6.858748844416124,0.8199996948242259,0.45989434027735143,-0.7654994964599595,-2.1561373514302744,0.6251383585103554,-1.4608184239451134,-0.07018056897480562,2.0200004577636648,13.304769513880288,-57.54530767968795,0.6953189274851574,6,0.8549995422363281,0.7450008392333984,0.8275003433227539,0.3400001525878906,1.7599983215332102,2,0.02727734281896499,-1.8611331871019698,39.36999893188477,-1.0579607587308577,40.310001373291016,-1.1499933243052918,40.540000915527344,0.02727734281896499 8591,2006-06-15,39.27000045776367,39.400001525878906,38.66999816894531,38.95000076293945,2126100.0,0.010550690709533628,1.517245008023993,-0.941175150624376,45.11719011934332,58.8363896827118,0.8189094635284278,0.3067043571099646,0.21348284778379423,-0.5391732335697696,6.996190688002085,0.7300033569335938,0.5373716234349075,-0.40199966430664347,-1.6682851270299608,0.8642857984166739,-1.0351423956683021,0.2311430670550152,1.5168005371093685,30.90131566022053,-34.852069475683905,0.6331427313616598,6,0.44499969482421875,0.33500099182128906,0.41750049591064453,0.024999618530273438,2.020000457763672,3,0.010695140413788051,1.5483944403767942,38.86000061035156,-1.8611331871019698,39.36999893188477,-1.0579607587308577,40.310001373291016,0.010695140413788051 8592,2006-06-16,39.09000015258789,39.38000106811523,38.86000061035156,39.099998474121094,2341100.0,-0.004583659360263503,-1.212780118012745,-0.03124478458860835,41.02564874261794,57.00031074339091,0.8955608792189338,0.5445525626924734,0.3471138807974796,-0.3462134736123943,7.14106005959954,0.5200004577636648,0.5992875713719314,-0.6010000228881864,-1.8169105610443381,0.6149105152679653,-1.2089552919662623,0.006955246189889408,1.6073287719726466,23.175986745165396,-37.03526650093567,0.6079552690780755,6,0.625,0.5150012969970703,0.6950006484985352,0.23999977111816406,1.9799995422363281,4,0.018163189606067442,1.517245008023993,39.27000045776367,1.5483944403767942,38.86000061035156,-1.8611331871019698,39.36999893188477,0.018163189606067442 8593,2006-06-19,39.2400016784668,39.31999969482422,38.77000045776367,39.20000076293945,1620600.0,0.0038373375618667716,4.5000762951094835,-4.0007630675314765,49.5555881452872,55.53918494696432,0.6737533942428939,0.43745713356143767,0.18924838830555757,-0.47474720772905243,7.710987803718133,0.5499992370605469,0.5516354965970223,-0.46399860382079794,-1.6531672885122433,0.7251700808706474,-1.058582946166517,0.13058573852492117,1.3714340585937421,38.12165292182406,-22.045685741238877,0.5945843423457223,6,0.47499847412109375,0.36499977111816406,0.5449991226196289,0.08999824523925781,2.1999969482421804,0,0.03261974323511008,-1.212780118012745,39.09000015258789,1.517245008023993,39.27000045776367,1.5483944403767942,38.86000061035156,0.03261974323511008 8594,2006-06-20,39.2599983215332,39.47999954223633,39.02000045776367,39.06999969482422,1832800.0,0.0005095984253584707,-2.172439194433117,4.749856952126645,44.902887226594,53.05562757502188,0.574665459238247,0.44002057413436546,0.17467554614106717,-0.4662356001307728,8.490203614022379,0.45999908447265625,0.45958710226148725,-0.4440019607543917,-1.633170645445837,0.7451667239370536,-1.0385863031001108,0.15058238159132742,1.2689799555273353,76.34396252573895,17.06317574811854,0.5945843423457223,6,0.4550018310546875,0.3450031280517578,0.5250024795532227,0.07000160217285156,1.9900016784667969,1,0.03871626395179928,4.5000762951094835,39.2400016784668,-1.212780118012745,39.09000015258789,1.517245008023993,39.27000045776367,0.03871626395179928 8595,2006-06-21,39.08000183105469,39.56999969482422,39.02000045776367,39.13000106811523,1296900.0,-0.004584729958579503,-5.47050375855492,-0.2631557813158419,37.01800166513196,49.53896774432129,0.6646553169700269,0.6966913774409065,0.3461880932283492,-0.26120255536335435,9.274376094659234,0.5499992370605469,0.3798702177537763,-0.6499984741210909,-1.753504923928702,0.4535079756865201,-1.2017516990248964,-0.09824524921728539,1.3698172844058547,45.55588522019243,-8.919642078345355,0.5517532249038042,6,0.6349983215332031,0.5249996185302734,0.7049989700317383,0.2499980926513672,2.6599998474121094,2,0.04324458924068009,-2.172439194433117,39.2599983215332,4.5000762951094835,39.2400016784668,-1.212780118012745,39.09000015258789,0.04324458924068009 8596,2006-06-22,38.97999954223633,39.099998474121094,38.7400016784668,38.91999816894531,1095700.0,-0.0025589120811886357,1.3999847411721322,-1.2000457770658606,31.63540080405238,45.838173465302916,0.5531914461024243,0.8123528912230285,0.4479751540602024,-0.13792802955457262,10.025070175443126,0.3599967956542969,0.2592526786436409,-0.7335006713867216,-1.872739363057022,0.40573802028357875,-1.3031200172218718,-0.16388132555157142,1.3938267780882114,28.915474379420807,-21.408904500457787,0.569619345835151,6,0.7350006103515625,0.6250019073486328,0.7575016021728516,0.35000038146972656,2.700000762939453,3,0.042072842711848635,-5.47050375855492,39.08000183105469,-2.172439194433117,39.2599983215332,4.5000762951094835,39.2400016784668,0.042072842711848635 8597,2006-06-23,39.09000015258789,39.54999923706055,38.86000061035156,38.900001525878906,879600.0,0.0028219756706864274,-4.111092273131861,3.1665713014177634,35.43955439344795,43.0920381769361,0.2412477370956907,0.6838580687744269,0.3442980734764376,-0.22202415519127072,10.492946756303716,0.6899986267089844,0.11241867766767655,-0.5895000457763686,-1.761749149141309,0.5827490575885719,-1.1756245974588353,-0.0033754940939019207,1.2108730844060887,42.168591637979766,-5.78491461930107,0.5861245516824697,6,0.36499977111816406,0.5450000762939453,0.5250015258789062,0.23999977111816406,2.8800010681152415,4,0.05628039791127515,1.3999847411721322,38.97999954223633,-5.47050375855492,39.08000183105469,-2.172439194433117,39.2599983215332,0.05628039791127515 8598,2006-06-26,39.20000076293945,39.29999923706055,38.810001373291016,39.0,1126400.0,0.002814034533695997,1.450003337879207,1.052643202762664,37.333336046004185,40.85284116510913,-0.04779048256293095,0.5384575192251049,0.25814854763046924,-0.3104867726052021,10.619780843081413,0.48999786376953125,-0.10476569764428945,-0.43949947357177876,-1.6202661699333376,0.7412672227897801,-1.0298828217525582,0.15088387460900066,1.0308375140571897,55.421708896538725,8.989647350831767,0.5903833481807786,6,-0.1400012969970703,0.44499969482421875,0.29250049591064453,0.12999916076660156,2.759998321533203,0,0.04770405345636375,-4.111092273131861,39.09000015258789,1.3999847411721322,38.97999954223633,-5.47050375855492,39.08000183105469,0.04770405345636375 8599,2006-06-27,39.08000183105469,39.52000045776367,39.040000915527344,39.2599983215332,1125100.0,-0.003061197182379072,-2.692328007394692,-0.8999790192450743,36.64925753203048,39.85298496383437,0.02988955909113855,0.6774375160977897,0.3946483148273572,-0.15713426593404733,11.28607010837481,0.4799995422363281,-0.303330442177149,-0.5494985580444336,-1.7463624149970514,0.6473652989081842,-1.1479304865207425,0.04893337043187529,1.083602884344515,40.963971706828325,-5.275957568094604,0.5984319284763102,6,0.039997100830078125,0.5649986267089844,0.37999916076660156,0.3749980926513672,2.009998321533203,1,0.06038886092832607,1.450003337879207,39.20000076293945,-4.111092273131861,39.09000015258789,1.3999847411721322,38.97999954223633,0.06038886092832607 8600,2006-06-28,39.0099983215332,39.41999816894531,38.90999984741211,38.9900016784668,2096400.0,-0.001791287263089525,-4.666638409697792,-0.11109462752993536,24.316079466267198,37.541750446825915,0.1379105948531958,0.7322134756356604,0.45875762805745524,-0.05256829631552762,11.851878952285407,0.5099983215332031,-0.47052294316283394,-0.5860019683837905,-1.814015522626498,0.642011585858917,-1.2000087455051442,0.02800480873756328,1.0890621747324545,33.33301936553387,-6.728345463781594,0.6140067771213522,6,0.1450023651123047,0.6350021362304688,0.45000267028808594,0.6050033569335938,2.020000457763679,2,0.05742121955515023,-2.692328007394692,39.08000183105469,1.450003337879207,39.20000076293945,-4.111092273131861,39.09000015258789,0.05742121955515023 8601,2006-06-29,38.810001373291016,39.02000045776367,38.29999923706055,38.70000076293945,2459900.0,-0.005126812531334846,1.71699199631485,5.500953834414346,24.02401542375813,35.65268007806372,0.29703061701577127,0.8763291786268326,0.6520268668743014,0.1778259378342284,12.763112928102371,0.720001220703125,-0.5678110888179617,-0.72199897766113,-1.9747786838838266,0.5307807285615667,-1.3483888307724783,-0.09560912454978165,1.2270966726064358,40.8001708984375,5.186707459216635,0.6263898531113471,6,0.12499809265136719,0.779998779296875,0.5775003433227539,0.8050003051757812,1.6299972534179616,3,0.07549601137587691,-4.666638409697792,39.0099983215332,-2.692328007394692,39.08000183105469,1.450003337879207,39.20000076293945,0.07549601137587691 8602,2006-06-30,39.27999877929688,39.34000015258789,38.84000015258789,38.900001525878906,2063000.0,0.012110213588637508,1.0,3.4545013177972623,35.57417671365067,34.09918991899299,-0.16000771556749527,0.3394644584234854,0.18223632302920834,-0.26112766769865914,12.763140541887774,0.529998779296875,-0.5391568806182647,-0.1985015869140554,-1.3942888949512806,0.9972857211231698,-0.796395240932668,0.3993920671045572,0.6528733380703571,80.32775095680074,44.96260433766441,0.5978936540186115,6,-0.3449993133544993,0.3100013732910085,0.005002975463860082,0.33500289916991477,1.6200027465820241,4,0.061099837079013675,1.71699199631485,38.810001373291016,-4.666638409697792,39.0099983215332,-2.692328007394692,39.08000183105469,0.061099837079013675 8603,2006-07-03,39.7400016784668,39.75,39.060001373291016,39.150001525878906,452900.0,0.01171086846907854,1.2623024633067972,1.552643202762635,55.98710655486739,35.3307698443567,-0.6052783953818448,-0.16108861118402018,-0.27672346432929373,-0.6759196928963718,12.607458137388184,0.6899986267089844,-0.5248770582850852,0.282001304626462,-0.8788625972682951,1.442865206521219,-0.29843064632091654,0.8624332555738405,0.09489806608203821,99.31046094672844,57.328066954728726,0.5804319509473779,7,-0.7150020599365234,-0.15000152587890625,-0.4050006866455078,-0.125,1.4699974060058594,0,0.056114731958973874,1.0,39.27999877929688,1.71699199631485,38.810001373291016,-4.666638409697792,39.0099983215332,0.056114731958973874 8604,2006-07-05,39.58000183105469,39.959999084472656,39.400001525878906,39.54999923706055,1148900.0,-0.004026166095981942,-2.393944998670628,0.05085184107587366,63.138718650542835,38.23307173162458,-0.44154566820065355,-0.04846610710291088,-0.1123601481491221,-0.4766092060993117,12.809123991478721,0.55999755859375,-0.4733095583133604,0.15050144195556925,-0.9659683254683955,1.266971209379534,-0.40773344175641313,0.7087363256675516,-1.2800025939941406,77.10859708750135,30.19749863420246,0.558234883711984,7,-0.45000267028808594,0.009998321533203125,-0.17750072479248047,0.034999847412109375,2.029998779296875,2,0.06013130730960725,1.2623024633067972,39.7400016784668,1.0,39.27999877929688,1.71699199631485,38.810001373291016,0.06013130730960725 8605,2006-07-06,39.2400016784668,39.560001373291016,39.08000183105469,39.54999923706055,866500.0,-0.008590200527002656,1.9090719933416562,-10.332358550540368,49.4382247215412,40.21116327801222,-0.0854485841633803,0.23589630296328323,0.23813628383662433,-0.10143115041120154,12.936420130246162,0.5,-0.493805603309049,-0.14649887084961222,-1.2196408271582442,0.9266430854590197,-0.6830698490039282,0.39007210730470376,-0.906802444458009,56.62665830190804,7.372746267125862,0.5365709781543148,7,-0.11000251770019531,0.34999847412109375,0.16249942779541016,0.375,2.0900001525878906,3,0.04714572872040157,-2.393944998670628,39.58000183105469,1.2623024633067972,39.7400016784668,1.0,39.27999877929688,0.04714572872040157 8606,2006-07-07,39.72999954223633,39.88000106811523,39.16999816894531,39.16999816894531,1015500.0,0.012487202925845375,-1.5357184215366126,-1.8064702697381374,60.738260188328546,43.02213058855451,-0.5116794444904613,-0.34835814307984236,-0.22868501510994577,-0.5498512224602194,12.585724135567306,0.7100028991699148,-0.4804519301190595,0.3919990539550753,-0.5043001801348055,1.288298288044956,-0.0561505630898651,0.8401486710000157,-1.364264311218264,79.46430700167915,25.80001770638767,0.448149617044939,7,-0.6000003814697266,-0.1399993896484375,-0.28749847412109375,-0.11499786376953125,1.8100013732910156,4,0.03272084701834799,1.9090719933416562,39.2400016784668,-2.393944998670628,39.58000183105469,1.2623024633067972,39.7400016784668,0.03272084701834799 8607,2006-07-10,39.63999938964844,39.97000122070313,39.560001373291016,39.83000183105469,873900.0,-0.0022652945790299084,-1.3428664850136647,-0.33928924189889714,56.849289119338856,45.190569818925034,-0.37487996490398245,-0.3470335732414469,-0.12155676731079268,-0.41198763484221956,12.235119695064151,0.4099998474121165,-0.41646281536610985,0.34699897766112997,-0.3670438749362859,1.0610418302585458,-0.010022448637577952,0.7040204039598379,-1.2423788815612795,63.7360564407606,7.770888905009151,0.3570214262987095,7,-0.5049991607666016,-0.049999237060546875,-0.19249820709228516,-0.024997711181640625,2.2299995422363352,0,0.020181615776448503,-1.5357184215366126,39.72999954223633,1.9090719933416562,39.2400016784668,-2.393944998670628,39.58000183105469,0.020181615776448503 8608,2006-07-11,39.79999923706055,39.93999862670898,39.5099983215332,39.61999893188477,1096800.0,0.004036323155289789,-1.1499933243052154,-0.9473578541599369,58.82355141118979,47.65438024994273,-0.49262430977641714,-0.5767719466491172,-0.28865124854947055,-0.5286156257535737,12.22910468706524,0.43000030517577414,-0.31300970392870653,0.532498931884767,-0.053580535023748155,1.1185783987932822,0.23945919843050945,0.8255386653390246,-1.3394835004687522,80.89864042381679,26.374791899295104,0.29303973345425793,7,-0.6649990081787109,-0.20999908447265625,-0.22499847412109375,-0.18499755859375,1.5800018310546804,1,0.027638248992579717,-1.3428664850136647,39.63999938964844,-1.5357184215366126,39.72999954223633,1.9090719933416562,39.2400016784668,0.027638248992579717 8609,2006-07-12,39.63000106811523,40.20000076293945,39.56999969482422,39.91999816894531,1437800.0,-0.0042713108593988025,-2.0731770857562872,-1.6110922731319641,59.01638319081357,51.509969552670114,-0.2641861797626319,-0.4071722696520865,-0.10820423144019031,-0.32281933522357775,12.418817991446106,0.6300010681152344,-0.23475007590764108,0.3495006561279226,-0.25731921680553427,0.9563205290613794,0.04609071966119416,0.652910592594651,-1.1091059121589808,49.107121569748784,-6.280494237919562,0.30340993646672915,7,-0.38000106811522727,-0.040000915527336645,-0.055000305175774145,-0.014999389648430395,1.6199989318847727,2,0.03986873514441136,-1.1499933243052154,39.79999923706055,-1.3428664850136647,39.63999938964844,-1.5357184215366126,39.72999954223633,0.03986873514441136 8610,2006-07-13,39.91999816894531,40.22000122070313,39.63999938964844,39.68000030517578,1758600.0,0.00731761526656638,-2.625014901175449,-0.8275871140868768,64.50617829032956,56.00798764895582,-0.45988698364684666,-0.646849608462837,-0.40028622039327644,-0.5827924955485599,11.622813940243853,0.5900001525879048,-0.15918880217247988,0.5864978790283217,-0.050113505058185126,1.2231092631148286,0.2681921869850683,0.9048035710715752,-1.298356676570073,71.42836382660205,12.167898467502624,0.31830569204325393,7,-0.3899974822998047,-0.3299980163574219,-0.3449974060058594,-0.3049964904785156,1.8200035095214844,3,0.042334732437962375,-2.0731770857562872,39.63000106811523,-1.1499933243052154,39.79999923706055,-1.3428664850136647,39.63999938964844,0.042334732437962375 8611,2006-07-14,39.68999862670898,39.97999954223633,39.36000061035156,39.79999923706055,1125300.0,-0.005761511843336176,1.638286474904227,-0.45833995613062056,58.928567373825054,58.602919944530754,-0.10273637125499135,-0.404511028139936,-0.1702515525541557,-0.32523868577235504,10.710020840828502,0.6199989318847656,-0.06993345249050265,0.3354984283447209,-0.3197300445459703,0.9907269012354121,0.007884191899378834,0.6631126647900629,-0.9404883560675046,38.37183513422288,-22.098439251235675,0.3276142364453448,7,-0.04999732971190696,-0.09999847412108664,0.06000232696533914,-0.0749969482421804,2.280002593994155,4,0.04132031396045677,-2.625014901175449,39.91999816894531,-2.0731770857562872,39.63000106811523,-1.1499933243052154,39.79999923706055,0.04132031396045677 8612,2006-07-17,39.79999923706055,40.09000015258789,39.650001525878906,39.72000122070313,1469100.0,0.002771494435818589,-3.0000346794749526,-0.7272506588984874,58.928567373825146,58.92974892441495,-0.14663845239009277,-0.48337593703300286,-0.27506945731016685,-0.4107574312155293,9.814420425758478,0.4399986267089844,0.07679272897620137,0.4099990844726591,-0.2616203025359596,1.0816184714812778,0.07418939096834976,0.7458087779769684,-0.9328496904141446,51.162594702009834,-9.535418314481944,0.335809693504309,7,-0.14999771118164062,-0.20999908447265625,-0.019998550415039062,-0.18499755859375,2.4200019836425852,0,0.04371863597541381,1.638286474904227,39.68999862670898,-2.625014901175449,39.91999816894531,-2.0731770857562872,39.63000106811523,0.04371863597541381 8613,2006-07-18,40.52000045776367,40.58000183105469,39.88999938964844,40.0,1824400.0,0.01809048327902185,1.1562468335191003,6.500166897144252,68.18182256049323,59.49009380329832,-0.8318379227866473,-1.1621500997323793,-1.0246134583568747,-1.0975303328444141,9.02890641818266,0.7800025939941406,0.27087376955275033,1.066000366210936,0.23058982629199676,1.9014109061298754,0.6482950962514664,1.4837056361704057,-1.5446227771927283,95.08185956925233,30.57037823112917,0.41770526995947077,7,-0.6899986267089844,-0.9300003051757812,-0.7349996566772461,-0.904998779296875,0.6300010681152344,1,0.03331684251899958,-3.0000346794749526,39.79999923706055,1.638286474904227,39.68999862670898,-2.625014901175449,39.91999816894531,0.03331684251899958 8614,2006-07-19,40.77999877929688,40.93000030517578,40.349998474121094,40.56999969482422,1816700.0,0.0064165429071063596,1.274507457327928,0.4038440377067958,71.32535768617366,61.92199746603526,-1.0099196630271976,-1.3728203030514123,-1.282728409952263,-1.3264429044699995,8.687600474824348,0.5800018310546875,0.40576955915695834,1.2499986648559656,0.23224138616761536,2.2677559435443158,0.7411200255117905,1.7588773042001407,-1.644158683677567,90.44576082572465,21.08201242785917,0.5088786393441767,7,-0.7299995422363352,-1.164999008178718,-0.9324979782104563,-1.1649971008300852,0.5100021362304616,2,0.0147131512206653,1.1562468335191003,40.52000045776367,-3.0000346794749526,39.79999923706055,1.638286474904227,39.68999862670898,0.0147131512206653 8615,2006-07-20,40.77000045776367,41.0,40.63999938964844,40.72999954223633,998200.0,-0.0002451770925085972,-2.272714662227771,0.19048138056311797,74.74751658818879,63.47858151046418,-0.8493897946239031,-1.2961753965968796,-1.2622198153886757,-1.2930849584696205,8.53775644639487,0.3600006103515625,0.4264924257582692,1.1555004119873047,0.021110749935182582,2.289890074039427,0.5883055809612401,1.7226952430133693,-1.4188611369975774,85.9756324491296,12.46181725711756,0.5671948310260626,7,-0.5900001525878906,-1.1200008392333984,-0.9149990081787109,-1.154998779296875,0.6399993896484375,3,0.011773351406595856,1.274507457327928,40.77999877929688,1.1562468335191003,40.52000045776367,-3.0000346794749526,39.79999923706055,0.011773351406595856 8616,2006-07-21,40.61999893188477,40.9900016784668,40.45000076293945,40.9900016784668,1809500.0,-0.003679213249808466,1.918902200136091,-9.249856952126468,68.40661787900464,64.76272915042705,-0.6256602185557156,-1.0719700376395167,-1.1235441500021253,-1.1136526740210613,7.843677539521546,0.5400009155273438,0.43770661567603497,0.9234989166259808,-0.25404954223441933,2.101047375486381,0.33472468719578075,1.512273146056181,-1.0380191160259287,71.85174091677221,-0.7671035577517245,0.5887742294301991,7,-0.4399986267089915,-0.9699993133544993,-0.959998130798347,-1.0049972534179759,1.2800025939941335,4,0.02757269266452078,-2.272714662227771,40.77000045776367,1.274507457327928,40.77999877929688,1.1562468335191003,40.52000045776367,0.02757269266452078 8617,2006-07-24,41.290000915527344,41.349998474121094,40.58000183105469,40.61000061035156,1018900.0,0.01649438703250805,-1.0810780159392945,-1.8378250201043715,70.12988814499423,66.01898878751643,-1.1588624952334925,-1.653477365730474,-1.7679835239770938,-1.756575611910577,8.151173481986632,0.7699966430664062,0.5451890534794188,1.4835008621215806,0.14454214340950955,2.8224595808336517,0.8140215027655415,2.1529802214776197,-1.5094982738887381,95.89057560159904,25.547238009235784,0.6694793593560365,7,-0.9350013732910156,-1.4650020599365234,-1.630000114440918,-1.6749992370605469,0.529998779296875,0,0.016468885688982082,1.918902200136091,40.61999893188477,-2.272714662227771,40.77000045776367,1.274507457327928,40.77999877929688,0.016468885688982082 8618,2006-07-25,41.06999969482422,41.36000061035156,40.88999938964844,41.22000122070313,1815300.0,-0.005328196072293956,1.1860506378524156,-0.2205903802353996,69.05370045522737,67.13424626134018,-0.8267032618947923,-1.3557050797143901,-1.5228372099170429,-1.519760705495159,8.404005542997,0.470001220703125,0.5784672206024055,1.1699996948242202,-0.24938451514984905,2.5893839047982894,0.46030758983718556,1.8796917998112548,-1.0383777199884179,71.28709879667329,1.7251846738072345,0.7096921049870342,7,-0.7099990844726562,-1.239999771118164,-1.409998893737793,-1.4549980163574219,0.2700004577636719,1,0.0280010113081115,-1.0810780159392945,41.290000915527344,1.918902200136091,40.61999893188477,-2.272714662227771,40.77000045776367,0.0280010113081115 8619,2006-07-26,41.43999862670898,41.56999969482422,40.90999984741211,40.91999816894531,1632700.0,0.009008983068762744,-1.4444570031859958,-3.4666344539950074,77.9187797600027,68.62453531352608,-1.0202430012026156,-1.6230481474024359,-1.8612613197165544,-1.8679092831146917,9.178172020991132,0.6599998474121094,0.6501328476405348,1.4219987869262596,-0.09910291375717861,2.943100487609698,0.661447936584544,2.182549637267975,-1.1692684974803385,88.39275070588933,16.48432196042812,0.7605508503417179,7,-0.9749984741210866,-1.5049991607665945,-1.7799978256225515,-1.8249969482421804,0.490001678466804,2,-0.006997999769313701,1.1860506378524156,41.06999969482422,-1.0810780159392945,41.290000915527344,1.918902200136091,40.61999893188477,-0.006997999769313701 8620,2006-07-27,41.25,41.93999862670898,41.22999954223633,41.47999954223633,1267000.0,-0.004584909097620438,-4.259243560943165,-0.44230642262407527,70.87915254930022,69.9523781108011,-0.6948101295993396,-1.324539634710149,-1.6254480316841011,-1.6464049900534121,9.94716330581864,0.7099990844726491,0.7054109511285489,1.1200000762939482,-0.4183648301919618,2.658364982779858,0.3508176230509932,1.8891825295369031,-0.7194159576522452,53.691300941642986,-16.548311043717554,0.7691824532429559,7,-0.4549999237060547,-1.1300010681152344,-1.5899991989135742,-1.6349983215332031,0.34999847412109375,3,0.0009697191642992209,-1.4444570031859958,41.43999862670898,1.1860506378524156,41.06999969482422,-1.0810780159392945,41.290000915527344,0.0009697191642992209 8621,2006-07-28,41.7400016784668,41.86000061035156,41.27999877929688,41.349998474121094,1036200.0,0.011878828568891997,-1.1886754428266368,-1.6956694807025692,75.99014598781363,71.84810906791093,-0.9649085671659989,-1.6693675052851518,-2.049456719610845,-2.100933469310398,9.855614937853934,0.6100006103515625,0.7948111626360088,1.4635017395019503,-0.10336947537038554,3.030372954374286,0.6800661320657824,2.246937346938118,-0.9275347192468004,85.29430739239628,13.644128503949446,0.783435607436168,7,-0.8250026702880859,-1.6200027465820312,-2.080000877380371,-2.125,-0.44000244140625,4,-0.007906128840069804,-4.259243560943165,41.25,-1.4444570031859958,41.43999862670898,1.1860506378524156,41.06999969482422,-0.007906128840069804 8622,2006-07-31,41.68000030517578,41.93999862670898,41.58000183105469,41.63999938964844,978200.0,-0.0014375028959802139,-3.5000715273472003,0.10256560736328335,73.85788989075817,72.47878321571815,-0.6818925692932893,-1.4971022329107981,-1.9347269408462182,-2.014548940842559,10.394218535582544,0.35999679565428977,0.8478460907877121,1.2835002899169936,-0.32898089851688184,2.895981478350869,0.4772596957000559,2.0897408841339313,-0.6420270124579872,75.23823709995655,4.561381364609375,0.8062405942169385,7,-0.5350017547607422,-1.5600013732910156,-2.0199995040893555,-2.0649986267089844,-0.7099990844726491,0,0.00527834018935458,-1.1886754428266368,41.7400016784668,-4.259243560943165,41.25,-1.4444570031859958,41.43999862670898,0.00527834018935458 8623,2006-08-01,41.97000122070313,42.13999938964844,41.43000030517578,41.599998474121094,1199300.0,0.006957795427159352,1.0,9.249856952126823,78.81772612174149,73.3112685974479,-0.8320830291254993,-1.6985570874396032,-2.174205487214138,-2.280683295165659,11.75186342564197,0.7099990844726562,0.9583262504985939,1.4620012283325252,-0.26376176685526787,3.1877642235203183,0.5991197307386287,2.3248827259264218,-0.7516228611871014,86.1790055111547,12.246054128817192,0.8628814975938981,8,-0.6750011444091868,-1.75000190734864,-2.425001144409187,-2.3549995422363352,-0.9200019836425852,1,-0.003574017667764995,-3.5000715273472003,41.68000030517578,-1.1886754428266368,41.7400016784668,-4.259243560943165,41.25,-0.003574017667764995 8624,2006-08-02,41.959999084472656,42.290000915527344,41.68000030517578,41.86999893188477,2031600.0,-0.00023831631974180478,-1.5957616044542924,0.24324185001131704,76.98409334487822,73.55977712596896,-0.7119661373880461,-1.5822311683101589,-2.1217821242689467,-2.2514206549666085,13.368372229666884,0.6100006103515625,1.075423741012024,1.3329992294311523,-0.4505883160367219,3.1165867748990266,0.4412054566972117,2.224793002165093,-0.5572965189301442,68.86779212086097,-5.159649000533847,0.8917937727339381,8,-0.5899982452392578,-1.664999008178711,-2.607499122619629,-2.3449974060058594,-0.6599998474121094,2,-0.014775951987906377,1.0,41.97000122070313,-3.5000715273472003,41.68000030517578,-1.1886754428266368,41.7400016784668,-0.014775951987906377 8625,2006-08-03,41.09000015258789,41.72999954223633,40.810001373291016,41.400001525878906,2408100.0,-0.020734007408658606,-1.1149409159669392,-3.4444538634343416,65.83710055770462,73.27427520138006,0.23266559309485757,-0.5971445913974804,-1.1960303490829887,-1.3692600750952266,14.094273205060304,1.1499977111816406,1.07544199722183,0.3705003738403292,-1.298417153979024,2.0394179016596823,-0.4639583900693438,1.2049591377500022,1.2000007629394531,18.918842290571767,-57.156002341370545,0.8344587639096763,8,0.345001220703125,-0.7950000762939453,-1.7075004577636719,-1.4749984741210938,0.20000076293945312,3,0.020442933790911333,-1.5957616044542924,41.959999084472656,1.0,41.97000122070313,-3.5000715273472003,41.68000030517578,0.020442933790911333 8626,2006-08-04,41.02999877929688,41.5,40.72999954223633,41.13000106811523,2140400.0,-0.0014602427127815565,-1.1999989100876836,0.3225865993969885,64.07320017702972,72.60130987160625,0.3988890263109113,-0.4582517128306378,-1.1040022916618213,-1.305944766352276,15.077197696748096,0.7700004577636719,1.0367983470048756,0.24549903869629475,-1.36125683999488,1.8522549173874694,-0.5578789006492926,1.048876978041882,1.2600021362304616,19.230703395322564,-57.517026323072656,0.8033779393455884,8,0.48000144958495383,-0.7349987030029368,-1.6299982070922923,-1.4149971008300852,-0.05999755859375,4,0.013892266921339047,-1.1149409159669392,41.09000015258789,-1.5957616044542924,41.959999084472656,1.0,41.97000122070313,0.013892266921339047 8627,2006-08-07,40.43999862670898,41.11999893188477,40.400001525878906,41.02999877929688,796200.0,-0.014379726301274265,-1.1492640988413683,5.899866488652516,49.0565834032093,70.37940797693757,0.9561901213162471,0.2052801984727779,-0.5030004016071956,-0.7203389332442285,15.755991666008578,0.7199974060058665,0.9729655014222942,-0.38450107574463743,-1.909016956126223,1.140014804636948,-1.1467590159354302,0.3777568644461553,1.787602233886723,2.116249404583721,-69.32518817566628,0.7622579401907914,8,0.9050025939941477,0.12500190734863992,-1.1774988174438406,-0.8399982452392507,1.0500030517578196,0,0.021266089009794653,-1.1999989100876836,41.02999877929688,-1.1149409159669392,41.09000015258789,-1.5957616044542924,41.959999084472656,0.021266089009794653 8628,2006-08-08,40.900001525878906,41.25,40.59000015258789,40.63999938964844,931100.0,0.011374948436969401,-2.6666596024244478,-0.4406814728606883,51.351379216132955,67.42747458317425,0.5247166047988472,-0.17717157954974994,-0.9538441645335922,-1.1846606108346336,16.63137623620617,0.8100013732910227,0.9711919552279511,0.02050170898437642,-1.425749725097539,1.466753143066292,-0.7026240080565813,0.7436274260253342,1.2179433746337835,26.455034998344946,-40.823445034262406,0.7231257170409567,8,0.44499969482421875,-0.22500038146972656,-1.6375017166137695,-1.3000011444091797,0.2599983215332031,1,0.0017114839171812335,-1.1492640988413683,40.43999862670898,-1.1999989100876836,41.02999877929688,-1.1149409159669392,41.09000015258789,0.0017114839171812335 8629,2006-08-09,41.209999084472656,41.66999816894531,40.95000076293945,41.04999923706055,1378800.0,0.007579402127836143,-3.0000211929512246,0.6153789723876875,54.64132661068032,65.62327170110538,0.19965887562374007,-0.38233288239580787,-1.2276802040763073,-1.4946634309009283,17.363485590797332,0.7699966430664062,0.9145182820587507,0.25149936676025675,-1.075029003508547,1.5780277370290605,-0.41176481837414514,0.9147635518946586,0.8048692135620072,60.90216290789356,-3.84555236240481,0.6632641851344003,8,0.13500213623046875,-0.5249977111816406,-1.9024991989135742,-1.6099987030029297,0.0800018310546875,2,-0.0038825491620162467,-2.6666596024244478,40.900001525878906,-1.1492640988413683,40.43999862670898,-1.1999989100876836,41.02999877929688,-0.0038825491620162467 8630,2006-08-10,41.61000061035156,41.72000122070313,41.0,41.22000122070313,1696900.0,0.00970641918867754,1.360657377992314,2.437498509882415,59.919837994160915,63.83768192403285,-0.16081801663970197,-0.6843172369092514,-1.5990218036692454,-1.884201063260548,18.129014502188838,0.7200012207031321,0.8874245027743584,0.5670007705688462,-0.6947132465796813,1.8287147877173737,-0.06385623800541396,1.1978577791431064,0.30797568135375286,91.66661850128553,26.668401860045805,0.6308570085742636,8,-0.2649993896484375,-0.9249992370605469,-2.2500009536743164,-2.010000228881836,-0.7700004577636719,3,-0.007450165074352255,-3.0000211929512246,41.209999084472656,-2.6666596024244478,40.900001525878906,-1.1492640988413683,40.43999862670898,-0.007450165074352255 8631,2006-08-11,41.33000183105469,41.56999969482422,41.31999969482422,41.54999923706055,927900.0,-0.0067291222107604964,-1.0833187634109513,-0.5640967956492924,50.43479198317556,61.235115489857016,0.061358664312706424,-0.2900235195092691,-1.3062433455016915,-1.5944619929186388,19.45013218522216,0.29000091552734375,0.7804139677147433,0.2050018310546875,-0.8884146471148355,1.2984183092242105,-0.34170640803007757,0.7517100701394526,0.4968959747010402,70.45458486258379,8.977224873450197,0.5467082390847623,8,0.0149993896484375,-0.6000022888183594,-1.9700021743774414,-1.730001449584961,-0.25,4,-0.0009678420942456079,1.360657377992314,41.61000061035156,-3.0000211929512246,41.209999084472656,-2.6666596024244478,40.900001525878906,-0.0009678420942456079 8632,2006-08-14,41.540000915527344,41.61999893188477,41.18999862670898,41.25,1307000.0,0.0050810325470362905,-1.0975437290658694,-1.3182015224289505,55.11983458024237,58.60201642969044,-0.1906350780213799,-0.38259826695848886,-1.5091408594760622,-1.7975521984237162,20.554144395345613,0.43000030517579546,0.732185408422751,0.32800083160400106,-0.5832304373277637,1.2392321005357658,-0.12761480286187776,0.7836164660698799,0.2012831134357782,84.07078451031771,22.84972055070184,0.45561563446588144,8,-0.19499969482421875,-0.7150001525878906,-2.1800012588500977,-1.9400005340576172,-0.2800025939941406,0,-0.013721706361618069,-1.0833187634109513,41.33000183105469,1.360657377992314,41.61000061035156,-3.0000211929512246,41.209999084472656,-0.013721706361618069 8633,2006-08-15,41.86999893188477,42.04999923706055,41.61999893188477,41.849998474121094,1116900.0,0.007944102288983679,1.263153139587374,0.0689668780090219,54.725274909537376,56.12881438131923,-0.599336869647729,-0.6390357947448848,-1.8216087947162478,-2.1245601620256664,21.165739754155233,0.5099983215332031,0.6161657116137604,0.5904989242553782,-0.3047635457360798,1.4857613942468362,0.14286768925964566,1.0381301592511107,-1.4699974060058665,83.63631319401642,24.78435364665699,0.44763123499572993,8,-0.6449985504150462,-1.0449981689453196,-2.5074987411499094,-2.269998550415046,-0.8600006103515696,1,-0.009075645166272017,-1.0975437290658694,41.540000915527344,-1.0833187634109513,41.33000183105469,1.360657377992314,41.61000061035156,-0.009075645166272017 8634,2006-08-16,41.38000106811523,42.0,41.310001373291016,42.0,1514200.0,-0.011702839175293245,1.2258058561856653,-30.999237077998117,51.34021656458743,54.5180494931951,-0.2237986122257567,-0.10728295645971286,-1.3194132355194057,-1.6345508482550954,21.085210265309946,0.6899986267089844,0.5002039458227898,0.07050094604491619,-0.793967199184884,0.9349690912747164,-0.36173312656998746,0.5027350186598198,-0.9469995880126874,36.190604212154774,-22.351060704156588,0.4322340726149009,8,-0.1550006866455007,-0.5550003051757741,-2.017500877380364,-1.7800006866455007,0.1699981689453196,2,-0.0053166074196319135,1.263153139587374,41.86999893188477,-1.0975437290658694,41.540000915527344,-1.0833187634109513,41.33000183105469,-0.0053166074196319135 8635,2006-08-17,41.25,41.400001525878906,40.90999984741211,41.29999923706055,820800.0,-0.0031416400376895748,2.9199536139890445,0.08064406967371884,44.543413192730554,52.34807316160631,-0.07679007826556727,0.06379297223162439,-1.1768616112529742,-1.5052941637652708,20.6381394302279,0.4900016784667969,0.3216787551791285,-0.08350009918213175,-0.9107542732923335,0.74375407492807,-0.4971271862372362,0.3301269878729727,-0.7846585647583026,29.82459075638126,-24.286562859449443,0.41362708705510154,8,-0.024999618530273438,-0.4249992370605469,-1.8299999237060547,-1.6499996185302734,0.9099998474121094,3,0.0009697191642992209,1.2258058561856653,41.38000106811523,1.263153139587374,41.86999893188477,-1.0975437290658694,41.540000915527344,0.0009697191642992209 8636,2006-08-18,41.7400016784668,41.79999923706055,41.209999084472656,41.2400016784668,1296100.0,0.011878828568891997,-1.1071238811460333,-10.000152590218967,50.60976980792387,52.520649428796816,-0.5090147772852802,-0.3562645645965006,-1.667702932419985,-1.9903243554882692,20.780524439578503,0.5900001525878906,0.16327182907557614,0.350501441955565,-0.4232929393243623,1.1242958232354923,-0.036395748684398654,0.7373986325955286,-1.242967087188724,72.80721714339255,20.485786910544817,0.3868971906399633,8,-0.4200019836425781,-0.9150009155273438,-2.1800012588500977,-2.1400012969970703,0.14999771118164062,4,-0.02156208648029856,2.9199536139890445,41.25,1.2258058561856653,41.38000106811523,1.263153139587374,41.86999893188477,-0.02156208648029856 8637,2006-08-21,41.97000122070313,42.22999954223633,41.70000076293945,41.7400016784668,1184700.0,0.005510290680103003,-2.4193318156648003,0.45999908447267046,50.0,52.37049618255982,-0.5578205541020935,-0.5614963455605348,-1.890728751737747,-2.2053422284192408,20.634022959639427,0.529998779296875,0.11039579218734019,0.5465009689331097,-0.2675933671750954,1.3605953050413149,0.13945380087901071,0.9535481369872087,-1.4419073365094093,80.30315290581795,30.931665925346792,0.4070471680541019,8,-0.40000152587891336,-1.000000000000007,-2.3550004959106516,-2.3700008392334055,0.479999542236321,0,-0.021205607904758006,-1.1071238811460333,41.7400016784668,2.9199536139890445,41.25,1.2258058561856653,41.38000106811523,-0.021205607904758006 8638,2006-08-22,42.22000122070313,42.36999893188477,41.86000061035156,41.900001525878906,1173100.0,0.005956635518911568,-1.5499818802571452,1.3913057900585353,52.549041313931774,52.138020038476654,-0.6715033627533771,-0.7598832790682621,-2.123291516821837,-2.435082287547182,20.530769758595675,0.5099983215332102,0.08024443826521122,0.7390008926391687,-0.13052850429988894,1.6085302895782263,0.3042361941696399,1.1737655911086975,-1.6238311101877017,89.72617772319917,41.05195740093914,0.43476469846952825,8,-0.5800018310546946,-1.0900020599365305,-2.6000003814697337,-2.6200008392334055,-0.12000274658203836,1,-0.02273810685488986,-2.4193318156648003,41.97000122070313,-1.1071238811460333,41.7400016784668,2.9199536139890445,41.25,-0.02273810685488986 8639,2006-08-23,41.150001525878906,42.099998474121094,40.790000915527344,42.06999969482422,1714100.0,-0.025343431167395125,1.6734760607240171,-2.874997019764855,50.56605077290816,51.09871034722634,0.4348162428950886,0.3028013927979032,-1.0176248344713485,-1.343015096191614,19.575495181222106,1.4300003051757884,0.15550507488961784,-0.31649894714355753,-1.198489598637174,0.5654917043500589,-0.7574942728903622,0.12449637860324714,-0.4474016860813137,22.78487736215757,-28.428255136032927,0.44099532574680755,8,0.42999839782714844,0.20999717712402344,-1.4400005340576172,-1.5500011444091797,0.5,2,-0.003402264864015958,-1.5499818802571452,42.22000122070313,-2.4193318156648003,41.97000122070313,-1.1071238811460333,41.7400016784668,-0.003402264864015958 8640,2006-08-24,41.290000915527344,41.5,41.20000076293945,41.29999923706055,1087900.0,0.003402172161777184,-2.157909530788845,0.010867762426815716,52.41637796436864,51.31888656735891,0.27340252353140926,0.1749207003314126,-1.1031537697854858,-1.4670940343016028,18.093870354949775,0.34999847412109375,0.194425253393824,-0.17849960327148295,-1.0586025045034049,0.701603297960439,-0.6185510538874439,0.261551847344478,-0.5,31.645609350365756,-22.637653136934393,0.44005145061595985,8,0.28999900817871094,0.09499931335449219,-1.4575014114379883,-1.6750011444091797,0.7099990844726562,3,0.006296883404413478,1.6734760607240171,41.150001525878906,-1.5499818802571452,42.22000122070313,-2.4193318156648003,41.97000122070313,0.006296883404413478 8641,2006-08-25,41.40999984741211,41.5,41.02000045776367,41.09000015258789,605000.0,0.0029062467721969742,-1.0869586850878212,-32.00534147272034,59.87782081940696,51.847551705043855,0.18544633766865815,0.030494718332931825,-1.179382329224076,-1.5826078109700674,16.62537206794835,0.4799995422363281,0.19685966011223144,-0.04200057983398153,-0.9129981558801177,0.8289969962121546,-0.4774993678570496,0.39349820818908654,-0.6199989318847656,39.24048799213864,-20.747560666017222,0.4354987880230676,8,0.1700000762939453,-0.024999618530273438,-1.494999885559082,-1.760000228881836,0.6800003051757812,4,0.018111567321024147,-2.157909530788845,41.290000915527344,1.6734760607240171,41.150001525878906,-1.5499818802571452,42.22000122070313,0.018111567321024147 8642,2006-08-28,41.900001525878906,41.9900016784668,41.34000015258789,41.43999862670898,853500.0,0.01183293118262152,1.031244598356112,1.4375104308228055,60.12146811944488,52.44712872836693,-0.27727768552637855,-0.46607589342180944,-1.6132144870324368,-2.075767779903387,14.97203242458261,0.6500015258789062,0.14740896935073522,0.4370010375976534,-0.451501630254441,1.3255037054497478,-0.0072502963283938016,0.8812523715237006,-1.0152007293701146,70.25329138770621,5.7747157168952725,0.4442513339260476,8,-0.32000160217285156,-0.5150012969970703,-1.985001564025879,-2.250001907348633,0.5099983215332031,0,-0.00023871445981427097,-1.0869586850878212,41.40999984741211,-2.157909530788845,41.290000915527344,1.6734760607240171,41.150001525878906,-0.00023871445981427097 8643,2006-08-29,41.81999969482422,41.959999084472656,41.599998474121094,41.900001525878906,803800.0,-0.0019093515069510403,2.600061036087587,-0.17391592791925892,56.475591602156925,53.017725954763534,-0.22921892445560843,-0.419390355973853,-1.4816504071042544,-1.9807399748800805,12.974896442186568,0.3600006103515625,0.17681376494501677,0.3644992828369169,-0.5083785194402566,1.2373770851140904,-0.07193961830166984,0.8009381839755036,-0.8460870101928677,78.62600754787309,13.129311751444902,0.43643890113858497,8,-0.23999977111816406,-0.4349994659423828,-1.7300004959106445,-1.9950008392333984,0.20999908447266336,1,0.015064588061037387,1.031244598356112,41.900001525878906,-1.0869586850878212,41.40999984741211,-2.157909530788845,41.290000915527344,0.015064588061037387 8644,2006-08-30,41.34000015258789,41.90999984741211,41.310001373291016,41.90999984741211,561700.0,-0.0114777509741526,1.1052589310810992,7.12483311081442,47.1816219083214,53.31086025649585,0.27324433889629063,0.012415391861026137,-0.9552478009397802,-1.4818065574016401,10.588888585382431,0.5999984741210938,0.15358362222158206,-0.08450031280517578,-0.9253896715349939,0.7563890459246423,-0.5049449921700813,0.3359443665597297,-0.2823222931213323,32.98961774421897,-27.990670842924565,0.4204446793649083,8,0.23999977111816406,0.04500007629394531,-1.244999885559082,-1.510000228881836,0.5099983215332031,2,0.018384090922303198,2.600061036087587,41.81999969482422,1.031244598356112,41.900001525878906,-1.0869586850878212,41.40999984741211,0.018384090922303198 8645,2006-08-31,41.93000030517578,42.04999923706055,41.29999923706055,41.34000015258789,788100.0,0.014271895268751056,-1.2387993418243308,-1.0350885411786752,55.88233974152798,53.896701360229635,-0.2348510148742875,-0.5390655749418158,-1.4852295929638615,-2.0551576201742847,10.073259272509597,0.75,0.12060163732967055,0.46349983215331747,-0.39084638826815876,1.3178460525747937,0.036326721942579354,0.8906729423640556,-0.7935831813641272,88.34960445616427,27.387646319176362,0.42717311021073884,8,-0.35000038146972656,-0.5450000762939453,-1.7300004959106445,-1.9950008392333984,-0.04000091552734375,3,-0.00667776716572821,1.1052589310810992,41.34000015258789,2.600061036087587,41.81999969482422,1.031244598356112,41.900001525878906,-0.00667776716572821 8646,2006-09-01,41.599998474121094,41.90999984741211,41.560001373291016,41.7599983215332,836000.0,-0.007870303569111892,-1.9167262727894077,-0.27118611191930947,50.5746891241691,53.96055570735954,0.081805609082096,-0.1730433032037979,-1.0945827369787082,-1.704508435719319,9.686012442101081,0.3699989318847656,0.13483526782709987,0.10499801635742045,-0.7257408381345201,0.935736870849361,-0.3103714108885498,0.5203674436033907,-0.3895664418250533,39.99989827473958,-17.293778377148612,0.4153694272459709,9,-0.019998550415039062,-0.2149982452392578,-1.1424989700317383,-1.4799995422363281,0.270000457763679,4,0.00961542164785767,-1.2387993418243308,41.93000030517578,1.1052589310810992,41.34000015258789,2.600061036087587,41.81999969482422,0.00961542164785767 8647,2006-09-05,41.29999923706055,41.650001525878906,40.97000122070313,41.63000106811523,962500.0,-0.007211520386164794,2.6756500402086343,2.06251341105782,44.50867604341839,53.0671817884136,0.30929616077815325,0.20520971155124812,-0.739720314289805,-1.38380001966879,10.132320109285386,0.6800003051757741,0.19316313213359848,-0.2380012512207017,-0.9132976805999959,0.43729517815859253,-0.5756494659103524,0.09964696346894897,1.0699996948242259,30.55542800628674,-22.43920117235745,0.3376482146896479,9,0.14500045776367188,0.08500099182128906,-0.7825002670288086,-1.1800003051757812,1.0800018310546804,1,0.01912835181891337,-1.9167262727894077,41.599998474121094,-1.2387993418243308,41.93000030517578,1.1052589310810992,41.34000015258789,0.01912835181891337 8648,2006-09-06,40.97000122070313,41.2400016784668,40.79999923706055,41.20000076293945,1459200.0,-0.007990266887494046,1.8387128530117516,0.696964442594898,45.924456898872805,52.551449135743006,0.49543520996071777,0.5699420408429035,-0.36110874904392887,-1.0268179286513401,10.471612705602077,0.5,0.17343118894066123,-0.5714992523193274,-1.2334668958055843,0.09046839116692951,-0.9024830740624594,-0.2405154305761954,1.3719977569580095,13.600158691406818,-39.80491550799048,0.33098382174312935,9,0.45499801635741477,0.41499900817870383,-0.33750247955322976,-0.8500022888183665,1.25,2,0.035147634459461896,2.6756500402086343,41.29999923706055,-1.9167262727894077,41.599998474121094,-1.2387993418243308,41.93000030517578,0.035147634459461896 8649,2006-09-07,41.04999923706055,41.18000030517578,40.72000122070313,41.0,1477100.0,0.0019525998040974546,1.9677228819294441,-0.21738841988291185,47.9919600268714,52.059847142687765,0.4467395268549623,0.5031388265048093,-0.3866928104073821,-1.08228618005721,10.217092959234032,0.45999908447264914,0.13791471395541066,-0.48350124359130575,-1.1658895898299662,0.19888710264735465,-0.8246954167106395,-0.142307070471972,1.2303197509765695,24.811917935126704,-30.271559782840438,0.3411941731193314,9,0.33500099182128906,0.33500099182128906,-0.2924995422363281,-0.8299999237060547,0.94000244140625,3,0.023873314505486798,1.8387128530117516,40.97000122070313,2.6756500402086343,41.29999923706055,-1.9167262727894077,41.599998474121094,0.023873314505486798 8650,2006-09-08,41.29999923706055,41.400001525878906,41.11999893188477,41.20000076293945,1438700.0,0.006090134096136568,-1.153848411044988,2.0,45.35862194401567,50.44660282319984,0.22161178457230335,0.24108400982911604,-0.5759951680778812,-1.3169113122871323,9.732088050215406,0.3500022888183594,0.06674776708195651,-0.21800117492675497,-0.9071228630553279,0.4711205132018179,-0.562562018991045,0.12655966913753502,0.8867006849365282,48.73938535218642,-3.932702590387102,0.3445608440642867,9,0.08500099182128906,0.08500099182128906,-0.467498779296875,-1.0049991607666016,1.0,4,0.013317173056192289,1.9677228819294441,41.04999923706055,1.8387128530117516,40.97000122070313,2.6756500402086343,41.29999923706055,0.013317173056192289 8651,2006-09-11,41.290000915527344,41.599998474121094,41.16999816894531,41.29999923706055,1166800.0,-0.00024209011423492743,-2.4399499519355476,-0.09998474097810331,42.47786714378541,48.48620271479323,0.2378060277516596,0.2613304579066664,-0.4977164458501022,-1.290641767877574,9.095412993440783,0.43000030517578125,0.08494985662321142,-0.22599945068359517,-0.9176460946123015,0.46564719324511117,-0.5718227726479483,0.119823871280758,0.8086970843920938,61.29026965388782,11.612936613851446,0.3458233219643525,9,0.09499931335449219,0.09499931335449219,-0.4250001907348633,-0.9950008392333984,1.1100006103515625,0,0.014531326248904408,-1.153848411044988,41.29999923706055,1.9677228819294441,41.04999923706055,1.8387128530117516,40.97000122070313,0.014531326248904408 8652,2006-09-12,40.97000122070313,41.31999969482422,40.849998474121094,41.31999969482422,1274800.0,-0.0077500529844714006,1.6857329700272479,35.00572300648536,36.38343140188155,46.253740470318185,0.4604312398661534,0.565427451356662,-0.12689872008630942,-0.9552680988690483,8.878432701751167,0.470001220703125,0.07363500341222107,-0.5174991607665973,-1.2507077816418501,0.21570946010865555,-0.8841034712042202,-0.15089485032897443,1.045974972463327,28.40917957743449,-15.532945969876796,0.36660431043762537,9,0.41499900817870383,0.41499900817870383,-0.06750106811524148,-0.6750011444091868,2.029998779296868,1,0.021967236621092567,-2.4399499519355476,41.290000915527344,-1.153848411044988,41.29999923706055,1.9677228819294441,41.04999923706055,0.021967236621092567 8653,2006-09-13,41.4900016784668,41.5,40.900001525878906,40.90999984741211,1335800.0,0.012692224609964109,1.0,-1.6571553133515322,54.20792570021938,47.03444089164018,-0.12438228040532096,0.016336465769356323,-0.6038204756155636,-1.458950116607454,7.861760107652972,0.5999984741210938,0.020955041157776577,0.02150115966797017,-0.6893259209381384,0.7323282402740787,-0.3339123806350841,0.37691469997102445,0.44821601635186425,87.50032511725885,39.19315878301619,0.355413540303054,9,-0.10500144958496094,-0.01000213623046875,-0.5350008010864258,-1.1950016021728516,1.4599990844726562,2,0.021450936458031977,1.6857329700272479,40.97000122070313,-2.4399499519355476,41.290000915527344,-1.153848411044988,41.29999923706055,0.021450936458031977 8654,2006-09-14,41.15999984741211,41.77999877929688,41.040000915527344,41.40999984741211,694700.0,-0.007953767599531258,-2.0204126119112784,-0.4310331219910026,48.463344182225306,46.21010805171766,0.19824941110543648,0.3467914549242721,-0.22852834045860249,-1.111828380690902,7.273340124510749,0.7399978637695384,-0.08304334018597359,-0.2975006103515625,-1.0207938671187904,0.4257926464156654,-0.6591472387351729,0.06414601803204789,0.7051248589596213,33.33347006078877,-16.3756614836835,0.3616466283836126,9,0.1550006866455078,0.38500022888184304,-0.14999866485595703,-0.8649997711181641,1.9599990844726634,3,0.025753191866390912,1.0,41.4900016784668,1.6857329700272479,40.97000122070313,-2.4399499519355476,41.290000915527344,0.025753191866390912 8655,2006-09-15,41.290000915527344,41.599998474121094,41.150001525878906,41.349998474121094,1223500.0,0.0031584321816611194,-1.6470693833587648,0.239990234375,48.58491881625671,45.989022461949624,-0.03585303881481394,0.23182668332947287,-0.2998337946496292,-1.2188300122980849,7.415822577870343,0.4499969482421875,-0.16098497448221138,-0.16949958801269815,-0.8905948143132036,0.5515956382878073,-0.5300472011629509,0.1910480251375546,0.5064163817042697,47.312074948521754,-3.5675477909187947,0.36054761315025396,9,-0.040000915527336645,0.25499916076660867,-0.27499961853027344,-0.9950008392333984,2.020000457763672,4,0.01695327554900139,-2.0204126119112784,41.15999984741211,1.0,41.4900016784668,1.6857329700272479,40.97000122070313,0.01695327554900139 8656,2006-09-18,40.84000015258789,41.310001373291016,40.72000122070313,41.18999862670898,783000.0,-0.010898540880637908,-1.0000129312574595,5.833545269582791,37.380938324530675,45.19705160429543,0.32967343313436004,0.6439606527886923,0.18904719797014735,-0.7448599029890204,7.177978621738242,0.5900001525878835,-0.16320854194444223,-0.574500274658206,-1.3332383799472751,0.1842378306308632,-0.9538693273027405,-0.1951312220136714,0.9399986267089915,11.320680025334735,-35.57539816860866,0.37936905264453613,9,0.4099998474121165,0.7049999237060618,0.1750011444091797,-0.5450000762939453,2.229999542236328,0,0.03574924287506742,-1.6470693833587648,41.290000915527344,-2.0204126119112784,41.15999984741211,1.0,41.4900016784668,0.03574924287506742 8657,2006-09-19,41.08000183105469,41.2599983215332,40.77999877929688,40.88999938964844,1138900.0,0.005876632653528224,-1.3414402679568758,-0.542866485013635,41.51378715392121,44.7069771881897,0.06166842287166929,0.3519061503378822,-0.0055823664148277885,-0.9619677424516624,6.319052167868697,0.479999542236321,-0.2628374565793905,-0.2899986267089858,-1.0152136463850283,0.4352163929670567,-0.652606136547007,0.07260888312903546,0.6363970947265685,33.962399953934955,-8.551577278703519,0.3626075098380226,9,0.1699981689453196,0.4649982452392649,-0.04250144958496094,-0.7850017547607422,2.339996337890625,1,0.03213241567643643,-1.0000129312574595,40.84000015258789,-1.6470693833587648,41.290000915527344,-2.0204126119112784,41.15999984741211,0.03213241567643643 8658,2006-09-20,41.2599983215332,41.5,41.11000061035156,41.29999923706055,823000.0,0.004381608628421407,-1.29413876671753,-0.21052842916800513,49.014755182729736,44.82062109439618,-0.08142911196773639,0.10150526362893686,-0.14233775561864803,-1.1308843574192124,5.067482322668579,0.4199981689453125,-0.3067142070095912,-0.062001991271969814,-0.6675411268292635,0.5435371442853238,-0.36477155905061664,0.24076757650667702,0.3966167419433688,50.94324005297336,6.926058947417843,0.3027695677786485,9,-0.00999832153319602,0.2850017547607493,-0.17499732971191406,-0.9649982452392578,2.0400009155273438,2,0.04217163716070016,-1.3414402679568758,41.08000183105469,-1.0000129312574595,40.84000015258789,-1.6470693833587648,41.290000915527344,0.04217163716070016 8659,2006-09-21,41.0099983215332,41.29999923706055,40.91999816894531,41.27000045776367,1164300.0,-0.006059137425352912,1.3750089407052428,6.499904634751097,37.63437331760957,43.96237124701773,0.18137339826628107,0.3588786836293991,0.1543702492075809,-0.8614057641614252,5.454990061039103,0.3800010681152344,-0.2978648287440251,-0.3050018310546889,-0.922040672666995,0.3120370105576171,-0.6135212518608455,0.0035175897514676535,0.5904199113769621,32.95431885766746,-5.2297639278963715,0.30851942080615413,9,0.24000167846680398,0.5350017547607493,0.015002250671386719,-0.7149982452392578,2.240001678466797,3,0.04730559670341683,-1.29413876671753,41.2599983215332,-1.3414402679568758,41.08000183105469,-1.0000129312574595,40.84000015258789,0.04730559670341683 8660,2006-09-22,41.54999923706055,41.56999969482422,41.02000045776367,41.040000915527344,1242600.0,0.01316754298045919,1.0,-1.9615158895507496,49.3638768230241,44.72748343359981,-0.3569754444100113,-0.1693265505950876,-0.3410336894538375,-1.386573831285972,5.6854987580149565,0.5600013732910156,-0.2597815352352342,0.2219991683959961,-0.4037164351990725,0.8477147719910647,-0.09085863340153821,0.5348569701935304,-0.8299980163574148,97.64700074498926,57.22676641026111,0.31285780179753425,9,-0.29999923706053977,-0.004999160766594457,-0.524998664855957,-1.2549991607666016,1.720001220703125,4,0.037785793589711236,1.3750089407052428,41.0099983215332,-1.29413876671753,41.2599983215332,-1.3414402679568758,41.08000183105469,0.037785793589711236 8661,2006-09-25,42.15999984741211,42.5099983215332,41.56999969482422,41.79999923706055,1727600.0,0.014681122059022167,-1.2926804305957442,0.7058858728579657,60.141521741086365,47.367271249067,-0.9281985637639281,-0.7591817447438984,-0.8910148624026561,-1.9756488476748686,6.084990819239239,0.9599990844726562,-0.22164862453858092,0.7944997787475572,0.06654738775260682,1.5224521697425075,0.43052358325008555,1.1584759742450288,-1.4229986572265574,79.7688689750368,36.526898115033084,0.3639761954974745,9,-0.5450000762939453,-0.5450000762939453,-1.1349992752075195,-1.864999771118164,0.9799995422363281,0,0.027277076139493817,1.0,41.54999923706055,1.3750089407052428,41.0099983215332,-1.29413876671753,41.2599983215332,0.027277076139493817 8662,2006-09-26,41.88999938964844,42.18000030517578,41.83000183105469,42.18000030517578,1135800.0,-0.006404185454005562,1.4137749598800347,-0.8055567329292587,61.004761982985336,48.122475280485446,-0.5743739227349991,-0.5164475785786067,-0.566441116361581,-1.6841642929740601,6.512813269630334,0.34999847412109375,-0.1902178913604473,0.5249994277954073,-0.20141896327413633,1.251417818864951,0.1617902322606355,0.8882086233301791,-1.082078314208978,61.006360227346335,13.43595844016604,0.3632091955347735,9,-0.27499961853027344,-0.27499961853027344,-0.8174991607666016,-1.5949993133544922,1.5800018310546946,1,0.028169021780109604,-1.2926804305957442,42.15999984741211,1.0,41.54999923706055,1.3750089407052428,41.0099983215332,0.028169021780109604 8663,2006-09-27,42.45000076293945,42.5099983215332,41.75,41.75,1154300.0,0.013368378645271628,-1.171421409147634,-2.4137881139670094,65.02146379478587,49.96226634854772,-1.0995032291441689,-1.082322073678455,-1.0874480960511619,-2.240603059590498,7.117035758836093,0.7599983215332031,-0.12578729574714487,1.0535007476806655,0.20041293350980283,1.9065885618515281,0.6269568405952342,1.4800446547660968,-1.5739965976562473,96.22656900402824,43.886356049621156,0.4265439070854298,9,-0.8350009918212891,-0.8350009918212891,-1.1800003051757812,-2.155000686645508,0.7999992370605469,2,0.022850350731977054,1.4137749598800347,41.88999938964844,-1.2926804305957442,42.15999984741211,1.0,41.54999923706055,0.022850350731977054 8664,2006-09-28,42.099998474121094,42.4900016784668,42.0,42.29999923706055,1681900.0,-0.00824504788051561,-1.4500224114746751,-0.28571506422308324,58.40334282465159,51.053202349480486,-0.6729026893517158,-0.708804021322301,-0.7100962962586266,-1.8746668447416184,8.02831627710456,0.4900016784667969,-0.003158484833349462,0.6654985427856417,-0.2429057682502176,1.573902853821501,0.2112963872677085,1.1197006983035749,-1.1586345425878903,72.48319226613825,18.874228568174274,0.4542021555179303,9,-0.4849987030029297,-0.4849987030029297,-0.7149991989135742,-1.7649993896484375,0.7000007629394531,3,0.02850358210053372,-1.171421409147634,42.45000076293945,1.4137749598800347,41.88999938964844,-1.2926804305957442,42.15999984741211,0.02850358210053372 8665,2006-09-29,41.650001525878906,42.25,41.47000122070313,42.22000122070313,1693700.0,-0.010688764003609186,1.4761973963063655,2.8499876022812156,53.461541283057635,52.83993601153904,-0.1860327009192062,-0.29603741799419936,-0.23709262812612764,-1.4068797789418852,8.599123903425255,0.7799987792968679,-0.024378503935494678,0.22950153350829794,-0.6550670755257428,1.1140701425423387,-0.212782771008726,0.6717858380253219,-0.6458922187457006,17.307769899753314,-33.87013256372052,0.4422843045170221,9,-0.0050029754638671875,-0.03500175476074219,-0.18000221252441406,-1.31500244140625,1.5900001525878906,4,0.038415328103336144,-1.4500224114746751,42.099998474121094,-1.171421409147634,42.45000076293945,1.4137749598800347,41.88999938964844,0.038415328103336144 8666,2006-10-02,42.0,42.33000183105469,41.66999816894531,41.75,1383500.0,0.008403324400927614,-2.2195013025679198,-0.4385967260510446,59.847018338251786,54.87696169868688,-0.39580401484941063,-0.6477423614848732,-0.5547072834271631,-1.7469315625057007,9.242311432426717,0.6800003051757812,0.018764883561757983,0.5594999313354521,-0.35957204995602865,1.4785719126269328,0.0999639406897117,1.0190359219811924,-0.9356551322907976,50.96156314992135,-2.9685193158905463,0.4595359906457414,10,-0.2850017547607422,-0.38500022888183594,-0.5174999237060547,-1.6650009155273438,1.2400016784667969,0,0.030238106137230325,1.4761973963063655,41.650001525878906,-1.4500224114746751,42.099998474121094,-1.171421409147634,42.45000076293945,0.030238106137230325 8667,2006-10-03,42.09000015258789,42.22999954223633,41.4900016784668,42.0,1672400.0,0.0021428607759022,3.0,0.3600006103515625,56.249980131797706,55.68087558191665,-0.3659532302296924,-0.7120291372448975,-0.6322095944515951,-1.8118305943715427,9.140005994493823,0.7399978637695312,0.05849077532104019,0.6100000381469712,-0.3506135826605927,1.5706136589545352,0.12969322774318925,1.0903068485507532,-0.9678291467257267,59.61544809979835,9.521504152700935,0.4803068104037821,10,-0.3750019073486328,-0.47500038146972656,-0.6075000762939453,-1.7550010681152344,1.6599998474121094,1,0.024946524905060885,-2.2195013025679198,42.0,1.4761973963063655,41.650001525878906,-1.4500224114746751,42.099998474121094,0.024946524905060885 8668,2006-10-04,42.40999984741211,42.40999984741211,41.93000030517578,42.11000061035156,832600.0,0.007602748720934471,2.2000050862759557,3.333319204848896,63.04801420755454,58.504613458577204,-0.5650960410454076,-0.9682595157660003,-0.9286429628863289,-2.1038152090698574,8.890388471592718,0.4799995422363281,0.20663522993538663,0.8579998016357422,-0.15604045913993048,1.8720400624114149,0.35097967124790586,1.3650199320235785,-1.2323157489231065,92.15668674991673,38.29266567690796,0.5070201303878349,10,-0.6450004577636719,-0.7950000762939453,-0.9274997711181641,-2.075000762939453,1.5600013732910227,2,0.024994137635105496,3.0,42.09000015258789,-2.2195013025679198,42.0,1.4761973963063655,41.650001525878906,0.024994137635105496 8669,2006-10-05,42.02999877929688,42.43999862670898,41.93000030517578,42.25,934400.0,-0.008960176125499708,-1.4285740236148616,-0.7333392673219249,57.341247314953236,59.390987957680444,-0.028152691186335232,-0.5386940366234754,-0.5409333237671987,-1.6969259886210466,8.530306533265374,0.509998321533196,0.3193198962068067,0.42899875640869567,-0.5775876439834207,1.435585156800812,-0.07429444378735894,0.9322919566047503,-0.79902211188611,57.7318614592641,2.9135226973081885,0.5032932001960582,10,-0.03999900817871804,-0.41499900817871804,-0.5474987030029368,-1.6949996948242259,2.3800010681152273,3,0.029026915444595902,2.2000050862759557,42.40999984741211,3.0,42.09000015258789,-2.2195013025679198,42.0,0.029026915444595902 8670,2006-10-06,41.849998474121094,42.09000015258789,41.650001525878906,41.77999877929688,1246700.0,-0.004282662631540535,-1.6667051996393314,-0.3181786655569207,60.58698348644103,59.4404837071643,0.2222496441621047,-0.33241981853879565,-0.349031972088099,-1.4829873205977293,8.371062697768556,0.4399986267089844,0.381488046547247,0.2214984893798828,-0.7805048365435212,1.2235018153032868,-0.27950317358181564,0.7225001523415813,-0.5678609405454225,37.894521274032954,-21.499584728469173,0.5010016629617007,10,0.1400012969970703,-0.2349987030029297,-0.36749839782714844,-1.5149993896484375,2.3800010681152344,4,0.022700138532308678,-1.4285740236148616,42.02999877929688,2.2000050862759557,42.40999984741211,3.0,42.09000015258789,0.022700138532308678 8671,2006-10-09,41.88999938964844,41.97999954223633,41.70000076293945,41.75,546100.0,0.0009558164154312987,-1.3333439298089456,2.000000000000203,58.862118300698334,59.202412186910195,0.15636489302625733,-0.34273796048013594,-0.3922182886296497,-1.481766547715793,8.56267841101367,0.279998779296875,0.5245844496231769,0.23149948120116903,-0.7637366526387765,1.2267356150411146,-0.2661185857188002,0.7291175481211383,-0.5587474245544684,42.105157487271235,-19.658811198899393,0.49761806691997235,10,0.10000038146972656,-0.27499961853027344,-0.4074993133544922,-1.5550003051757812,2.7099990844726562,0,0.03222731698468251,-1.6667051996393314,41.849998474121094,-1.4285740236148616,42.02999877929688,2.2000050862759557,42.40999984741211,0.03222731698468251 8672,2006-10-10,41.86999893188477,42.13000106811523,41.79999923706055,41.91999816894531,1121500.0,-0.00047745185139835833,-2.47372859236646,-0.3571389645776059,56.91610095012707,58.30181631528143,0.19358775080082324,-0.2654653591614107,-0.37376699547731107,-1.4261500404792926,8.361160208416415,0.3300018310546804,0.5815371481916003,0.16649913787842507,-0.7777413165399736,1.1107395922968237,-0.3056210893307778,0.638619365087628,-0.4915971125332348,27.847875109251586,-33.82726250905192,0.47212022720920105,10,0.11000251770018821,-0.25499916076660867,-0.3874988555908274,-1.5349998474121165,3.200000762939446,1,0.03272039124746051,-1.3333439298089456,41.88999938964844,-1.6667051996393314,41.849998474121094,-1.4285740236148616,42.02999877929688,0.03272039124746051 8673,2006-10-11,42.38000106811523,42.560001373291016,41.84000015258789,41.86999893188477,1425100.0,0.012180610203982534,-1.526321425225201,-10.200198367285822,64.6681054129425,58.99790104731376,-0.3658623963952792,-0.7434914535199155,-0.8887729939894555,-1.901520045990317,8.725993982943772,0.720001220703125,0.5507652859471079,0.6320013046264563,-0.35288664013141613,1.6168892493843288,0.1395573322475201,1.1244452770053925,-0.9563353886764219,80.21974336724563,14.29563188689049,0.4924439723789377,10,-0.36499977111815696,-0.739999771118157,-0.9650011062621999,-2.045001983642571,3.549999237060554,2,0.0323265431183648,-2.47372859236646,41.86999893188477,-1.3333439298089456,41.88999938964844,-1.6667051996393314,41.849998474121094,0.0323265431183648 8674,2006-10-12,42.22000122070313,42.5,42.0099983215332,42.400001525878906,919300.0,-0.0037753620429347157,1.5789748428935693,-0.3529402964979689,57.80887231804417,59.48093782897893,-0.20903197339492152,-0.5270282397696846,-0.735416941786923,-1.711937649086039,9.60097329829124,0.4900016784667969,0.5324823995347003,0.41900138854980895,-0.5465507121951774,1.3845534892947953,-0.06377466182268421,0.9017774389223021,-0.7281553996331951,62.6373396045298,0.6959715972429805,0.4827760503724946,10,-0.19499969482422586,-0.5799999237060618,-0.8150014877319407,-1.8850021362304759,3.209999084472649,3,0.041449548777887424,-1.526321425225201,42.38000106811523,-2.47372859236646,41.86999893188477,-1.3333439298089456,41.88999938964844,0.041449548777887424 8675,2006-10-13,41.9900016784668,42.2400016784668,41.849998474121094,42.02000045776367,1416300.0,-0.005447644139895291,-1.5161075972731524,0.16665960242445452,47.82611240760829,58.14528161446298,0.08299648153591477,-0.25496995802329536,-0.4868238332784216,-1.4422157102122881,10.399945596067328,0.3900032043457031,0.43400952290478756,0.15400180816650533,-0.7839111418019797,1.0919147581349904,-0.31495466681773365,0.6229582831507443,-0.43406652426359216,33.721012757048314,-24.892696669537116,0.46895647498424153,10,0.034999847412109375,-0.35000038146972656,-0.6050014495849609,-1.6550025939941406,3.1799964904785156,4,0.05763272379639672,1.5789748428935693,42.22000122070313,-1.526321425225201,42.38000106811523,-2.47372859236646,41.86999893188477,0.05763272379639672 8676,2006-10-16,42.29999923706055,42.38999938964844,41.93000030517578,41.9900016784668,831800.0,0.007382651731417278,-1.139529107006618,-10.333672431332655,55.18987048380979,58.02749165357544,-0.20112099225114122,-0.4742972891426689,-0.7723079482890824,-1.7222603434140709,10.621043891136377,0.45999908447265625,0.40236051910382287,0.3909994125366225,-0.4419008394681967,1.2238996645414417,-0.02545071346578709,0.8074495385390321,-0.6838201097120731,65.78928876173266,7.169315455094861,0.4164501260024084,10,-0.19499778747558594,-0.6599979400634766,-0.9149990081787109,-1.9650001525878906,2.9799995422363352,0,0.04562648557886595,-1.5161075972731524,41.9900016784668,1.5789748428935693,42.22000122070313,-1.526321425225201,42.38000106811523,0.04562648557886595 8677,2006-10-17,42.400001525878906,42.599998474121094,42.20000076293945,42.20000076293945,744500.0,0.0023641203456747917,-2.9999618531728625,0.6451688324473321,49.28367889664579,56.498121063474464,-0.28220168861570016,-0.49575571122427675,-0.8271089657196811,-1.7987689841889676,10.975217970094585,0.3999977111816406,0.4359997805494089,0.42500171661377095,-0.33752986745571434,1.1875333006832562,0.043735924579024754,0.8062675086485172,-0.7271930637738819,73.68455395549844,19.00275380180772,0.38126579203474414,10,-0.27500152587890625,-0.7400016784667969,-1.0150012969970703,-2.06500244140625,2.859996795654297,1,0.05188671861012595,-1.139529107006618,42.29999923706055,-1.5161075972731524,41.9900016784668,1.5789748428935693,42.22000122070313,0.05188671861012595 8678,2006-10-18,43.0,43.0099983215332,42.5,42.5,1617200.0,0.014150906899257576,-1.0399932861328125,2.4999904632932157,62.0321128335058,57.01932834331364,-0.8825130360703071,-1.0105239232299965,-1.3888317186332841,-2.375218773151886,12.022503269784405,0.6099967956542969,0.4200726742086758,0.938000106811522,0.12366454286853923,1.7523356707545048,0.5308323248400342,1.3451678887830099,-1.2530163369336904,99.13807561651764,44.77857122844598,0.4071677819714903,10,-0.6700000762939453,-1.135000228881836,-1.614999771118164,-2.6650009155273438,2.479999542236328,2,0.04813952778660968,-2.9999618531728625,42.400001525878906,-1.139529107006618,42.29999923706055,-1.5161075972731524,41.9900016784668,0.04813952778660968 8679,2006-10-19,42.95000076293945,43.16999816894531,42.79999923706055,42.91999816894531,904000.0,-0.0011627729548964183,-1.7407281820879075,0.06000518798828125,69.46106553398351,58.00533745970725,-0.7691743653550347,-0.8513833973839127,-1.310342270247375,-2.290226156583472,12.880297065950147,0.3699989318847656,0.42526646303186766,0.7910007476806626,0.04498195080778089,1.5370195445535444,0.4179913492442253,1.1640101461171,-1.0767156340264563,83.33352599485593,23.283946112712506,0.37300939843643993,10,-0.5150012969970703,-1.0050010681152344,-1.517500877380371,-2.345001220703125,2.1499977111816406,3,0.0693829916018931,-1.0399932861328125,43.0,-2.9999618531728625,42.400001525878906,-1.139529107006618,42.29999923706055,0.0693829916018931 8680,2006-10-20,43.11999893188477,43.11999893188477,42.70000076293945,43.08000183105469,1830000.0,0.003958048100711764,20.001430615157414,1.3331214240307518,67.72150294250815,58.98971353101945,-0.8270511006230947,-0.9462448243290353,-1.4621826454823434,-2.4302740391144297,14.207279727793393,0.4199981689453196,0.3709777931802378,0.8824989318847756,0.07817165718291363,1.6868262065866375,0.4803352945338446,1.2846625692357065,-1.091108238167898,95.96779651631458,33.332386834004105,0.40216363735093047,10,-0.635000228881843,-1.174999237060554,-1.6899986267089915,-2.404998779296882,2.3400001525878835,4,0.05357146174655614,-1.7407281820879075,42.95000076293945,-1.0399932861328125,43.0,-2.9999618531728625,42.400001525878906,0.05357146174655614 8681,2006-10-23,43.310001373291016,43.34000015258789,42.70000076293945,43.0,734200.0,0.004406364705768828,2.459466147041539,7.750596089650506,68.71166290267864,60.3003315257474,-0.8878057577105807,-1.1021841425020682,-1.622418495282318,-2.595463806495374,14.50214650329093,0.6399993896484375,0.38284749268052565,1.0150012969970703,0.08016621674600088,1.9498363772481397,0.5475837568715392,1.4824188371226015,-1.144177782546727,97.36852672297253,32.93210319939878,0.46741754012553405,10,-0.720001220703125,-1.2800006866455078,-1.9125013351440359,-2.585000991821289,2.5900001525878835,0,0.04294612645293849,20.001430615157414,43.11999893188477,-1.7407281820879075,42.95000076293945,-1.0399932861328125,43.0,0.04294612645293849 8682,2006-10-24,43.06999969482422,43.22999954223633,42.7400016784668,43.150001525878906,1273500.0,-0.005541483972678951,3.0833518771656547,-0.25806927951762754,60.377342646940726,59.82358010730276,-0.5137045831209406,-0.8108181907295204,-1.3615952769614452,-2.3359445807554238,14.812948245735397,0.5699996948242188,0.3907309079674448,0.7159996032714844,-0.25928257409281485,1.6912817806357836,0.2283585145893383,1.2036406919536304,-0.7397913854218245,67.85709420029882,6.6409462908639085,0.4876410886821489,10,-0.47500038146972656,-1.010000228881836,-1.672499656677239,-2.344999313354492,2.8600006103515625,1,0.051311797077589594,2.459466147041539,43.310001373291016,20.001430615157414,43.11999893188477,-1.7407281820879075,42.95000076293945,0.051311797077589594 8683,2006-10-25,43.41999816894531,43.650001525878906,43.06999969482422,43.06999969482422,827900.0,0.00812627064316307,-2.3143106267029974,-4.374880793438871,72.06347168769395,61.40742448170829,-0.7830069421339871,-1.1430243383342713,-1.6969143533475588,-2.6609987565393425,14.900078851943896,0.5800018310546875,0.4229168660488085,1.017498207092288,-0.06811816595320863,2.1031145801377846,0.4746900205695397,1.5603063936150363,-0.9484190014969514,75.7891397663801,13.54846425827074,0.5428081865227496,10,-0.6699981689453125,-1.1349983215332031,-2.0224981307983327,-2.6499996185302734,2.9600028991699148,2,0.04237679019304719,3.0833518771656547,43.06999969482422,2.459466147041539,43.310001373291016,20.001430615157414,43.11999893188477,0.04237679019304719 8684,2006-10-26,43.29999923706055,43.43000030517578,43.15999984741211,43.36999893188477,734200.0,-0.0027636788794382916,1.842073562479923,-0.2000000000000203,73.46279435819903,64.2559446984406,-0.5517186165729413,-0.9786929482962847,-1.5475312519478592,-2.5165000748088886,14.991918104379682,0.2700004577636719,0.4741990131536653,0.8374992370605483,-0.3086771549059577,1.9836756290270543,0.2644110410772953,1.4105874330438013,-0.6398724922633008,63.1576833964431,-2.0732814119312124,0.5730881959832541,10,-0.5099983215332031,-1.0149993896484375,-1.9024991989135671,-2.434999465942383,3.4799995422363352,3,0.050346428258361664,-2.3143106267029974,43.41999816894531,3.0833518771656547,43.06999969482422,2.459466147041539,43.310001373291016,0.050346428258361664 8685,2006-10-27,43.25,43.36000061035156,43.099998474121094,43.22999954223633,890700.0,-0.0011547168115826345,1.1666693157434633,-0.28572207084465767,71.93550451242012,66.11657070161952,-0.3399411385018922,-0.8460576547351053,-1.4639320387773722,-2.4412446985637146,16.044864941996384,0.26000213623046875,0.4445440424735452,0.7075000762939467,-0.42314242859318796,1.8381425811810814,0.1421788238503794,1.272821328737514,-0.43149329022968885,57.89461003786586,-9.83771718257944,0.5653212524435683,10,-0.3249988555908203,-0.9149990081787109,-1.8524999618530202,-2.385000228881836,3.4300003051757812,4,0.042774531193551235,1.842073562479923,43.29999923706055,-2.3143106267029974,43.41999816894531,3.0833518771656547,43.06999969482422,0.042774531193551235 8686,2006-10-30,43.27000045776367,43.29999923706055,43.15999984741211,43.29999923706055,645100.0,0.00046243832979597777,8.333672431332655,-1.4999046347510967,72.58068088688067,68.70512647831228,-0.2323065221499192,-0.8074319244608574,-1.465203990092526,-2.445196635922649,17.035715484518015,0.1399993896484375,0.4749142248980007,0.6640005111694336,-0.48091778538874763,1.8089188077276148,0.09154136289033943,1.2364596594485278,-0.3184545774159844,58.24163386445665,-13.935349061905434,0.5724591482790908,10,-0.19499969482421875,-0.7099990844726562,-1.8725004196166921,-2.405000686645508,3.1699981689453054,0,0.050612401283579134,1.1666693157434633,43.25,1.842073562479923,43.29999923706055,-2.3143106267029974,43.41999816894531,0.050612401283579134 8687,2006-10-31,43.13999938964844,43.38000106811523,43.099998474121094,43.20000076293945,1353900.0,-0.0030044156861548377,-2.999945505571954,2.0001271617497456,63.97057070449969,68.92051068620049,0.015312358358649192,-0.6268744108157875,-1.3250136051618142,-2.2971853281637493,18.4523894723582,0.2800025939941335,0.5799862007005743,0.48149948120116903,-0.6600834226648686,1.6230823850672067,-0.0892919707318498,1.0522909331341879,-0.07670060601575557,12.068874799400174,-56.6497749680113,0.5707914519330183,10,0.03500175476074219,-0.5799980163574219,-1.5249996185302734,-2.2049999237060547,3.3100013732910156,1,0.06397779729437669,8.333672431332655,43.27000045776367,1.1666693157434633,43.25,1.842073562479923,43.29999923706055,0.06397779729437669 8688,2006-11-01,43.47000122070313,43.63000106811523,43.13999938964844,43.20000076293945,1155900.0,0.00764955576549875,-1.51280847442703,-4.499904634751215,71.62630214520658,69.16109253189194,-0.26933170056946665,-0.9205910452136479,-1.648840867927042,-2.6034026946190707,19.78749140694479,0.49000167846678977,0.6437180336409583,0.7585012435913185,-0.4318862832503285,1.9488887704329656,0.163307480170495,1.353695007012142,0.18000030517577414,69.81149729733848,0.3102350000979328,0.5951937634208248,11,-0.2950000762939524,-0.9099998474121165,-1.855001449584968,-2.5350017547607493,2.409999847412095,2,0.05659072959264244,-2.999945505571954,43.13999938964844,8.333672431332655,43.27000045776367,1.1666693157434633,43.25,0.05659072959264244 8689,2006-11-02,43.25,43.45000076293945,42.97000122070313,43.349998474121094,786800.0,-0.005060989522088,2.199964396520984,-0.37036409104394397,71.87496274711071,69.62258806573668,-0.002570711934879455,-0.6371722095358408,-1.3905996403802305,-2.345645682318846,20.959917074931923,0.5,0.7318467352251119,0.47749996185302734,-0.6906722449354845,1.6456721686415392,-0.10658614154122859,1.0615860652472833,0.38980148315429375,42.42406727740353,-30.297662177210363,0.5840861033942548,11,-0.07499885559082031,-0.6899986267089844,-1.635000228881836,-2.1700000762939453,3.049999237060547,3,0.0723699668928377,-1.51280847442703,43.47000122070313,-2.999945505571954,43.13999938964844,8.333672431332655,43.27000045776367,0.0723699668928377 8690,2006-11-03,42.79999923706055,43.2599983215332,42.58000183105469,43.150001525878906,1066600.0,-0.010404641917675206,1.3859698435962817,3.5000762951094835,58.278133984104564,68.46330707478401,0.4439506821675536,-0.11842214328270018,-0.9113127819531144,-1.8519793369644901,22.347906867148865,0.6799964904785156,0.7095934840037899,-0.020000839233397016,-1.1044941184553778,1.0644924399885838,-0.562247478844391,0.5222458003775969,0.8300018310546804,20.952149129340274,-50.471715358927455,0.542246639610991,11,0.31500244140625,-0.23999786376953125,-1.1849994659423828,-1.6000003814697266,4.119998931884766,4,0.09299064516781708,2.199964396520984,43.25,-1.51280847442703,43.47000122070313,-2.999945505571954,43.13999938964844,0.09299064516781708 8691,2006-11-06,43.2400016784668,43.38000106811523,42.790000915527344,42.810001373291016,1012100.0,0.01028043105723353,-1.5106324264657838,-1.2285642663295222,62.49998580843655,68.6991563149502,-0.00785105271468467,-0.4765321492746679,-1.3201809613106192,-2.2518608301470664,23.883298576610184,0.5900001525878835,0.6769719806643124,0.352501487731935,-0.6534776587396678,1.3584806342035378,-0.1504880855038664,0.8554910609677364,0.3269994354247956,62.857173997551754,-7.938660125509941,0.5029895732358027,11,-0.125,-0.6700000762939453,-1.6100025177001953,-1.8100032806396484,3.7699966430664062,0,0.07955593184960663,1.3859698435962817,42.79999923706055,2.199964396520984,43.25,-1.51280847442703,43.47000122070313,0.07955593184960663 8692,2006-11-07,43.2400016784668,43.36000061035156,43.04999923706055,43.15999984741211,774100.0,0.0,-1.0666547988403439,0.18605063785241568,54.34784711942601,66.73075358514266,0.021009044796386434,-0.38855380757406976,-1.304201413672473,-2.2084584744900653,25.232725042762706,0.3100013732910156,0.6427441952896942,0.28400135040283203,-0.6106699877466468,1.1786726885523109,-0.1633343186719074,0.7313370194775715,0.26777947845457817,62.857173997551754,-4.173716232788834,0.44733566907474104,11,-0.13500022888183594,-0.6700000762939453,-1.575002670288086,-1.7850017547607422,3.9799995422363352,1,0.07400547696638404,-1.5106324264657838,43.2400016784668,1.3859698435962817,42.79999923706055,2.199964396520984,43.25,0.07400547696638404 8693,2006-11-08,43.75,43.91999816894531,43.04999923706055,43.2400016784668,1124300.0,0.011794595322302648,1.0470691721157341,6.37483311081442,62.422328975660555,65.50403520930504,-0.48864162936984457,-0.8333805881923553,-1.789385406139587,-2.6740432923917936,26.255374076923715,0.8699989318847656,0.5996043099269457,0.7254997253417983,-0.1929532409477872,1.6439526916313838,0.266273242197002,1.1847262084865946,-1.1699981689453125,87.31353481063108,21.421776965347973,0.45922648314479353,11,-0.5,-0.9650001525878906,-2.085000991821289,-2.2950000762939453,3.549999237060547,2,0.06171430315290172,-1.0666547988403439,43.2400016784668,-1.5106324264657838,43.2400016784668,1.3859698435962817,42.79999923706055,0.06171430315290172 8694,2006-11-09,43.97000122070313,44.11999893188477,43.61000061035156,43.7400016784668,1225600.0,0.005028599330357375,-1.081618671711421,0.45098097880967486,62.99694475002123,64.51086190237183,-0.6745438625598155,-0.9650316805848433,-1.96603005928975,-2.8482201078105973,27.429135515500157,0.5099983215332102,0.6157757877732735,0.8580009460449318,-0.071120722353605,1.7871226144434686,0.3934401118456634,1.3225617802442002,-1.363199462890634,90.25987054775693,27.008751195286173,0.46456083419926697,11,-0.6200008392334055,-1.0850009918212962,-2.2800016403198313,-2.5150012969970774,3.3899993896484304,3,0.04343870353391699,1.0470691721157341,43.75,-1.0666547988403439,43.2400016784668,-1.5106324264657838,43.2400016784668,0.04343870353391699 8695,2006-11-10,44.40999984741211,44.43999862670898,43.90999984741211,43.90999984741211,992300.0,0.010006791323485364,-1.1199951171874716,2.173917370175575,65.62495936051873,63.73800395499829,-1.0423014399826798,-1.2800638256969563,-2.375685755827746,-3.2364965095398404,29.16106347869267,0.5299987792968679,0.5731456192091997,1.176999664306642,0.2329188148590049,2.121080513754279,0.704959239582827,1.649040089030457,-1.7426702026367238,98.18188964181141,37.62516486259385,0.47204042472381846,11,-0.8999996185302734,-1.364999771118164,-2.6075000762939453,-2.9549999237060547,3.5699996948242188,4,0.042557968839051386,-1.081618671711421,43.97000122070313,1.0470691721157341,43.75,-1.0666547988403439,43.2400016784668,0.042557968839051386 8696,2006-11-13,44.22999954223633,44.63000106811523,44.20000076293945,44.5,1079800.0,-0.004053148070124801,-1.606078120845669,-0.5400009155273438,66.76298952943648,64.0482727133246,-0.7954551658698463,-0.9992934107311342,-2.1561699612723615,-3.003698826716146,30.80777992802463,0.43000030517577414,0.532019979242591,0.9004993438720703,-0.0365613446959685,1.8375600324401091,0.4319689995880509,1.3690296881560897,-1.4563097585449256,74.68347706838475,14.428491688812493,0.4685303442840206,11,-0.6249980926513672,-1.0649986267089844,-2.427499771118164,-2.7749996185302734,3.420001983642571,0,0.06081841859709347,-1.1199951171874716,44.40999984741211,-1.081618671711421,43.97000122070313,1.0470691721157341,43.75,0.06081841859709347 8697,2006-11-14,44.599998474121094,44.63000106811523,44.02000045776367,44.2599983215332,1456500.0,0.008365338813342005,2.0499623303675185,-1.259257689427655,66.95401101876428,63.52912925483102,-1.046639093299973,-1.2606579308174162,-2.4718679083386306,-3.3199692419134976,32.01188580498655,0.6100006103515554,0.511180719091918,1.1604984283447237,0.16799052094220457,2.153006335747243,0.6642444746434677,1.6567523820459797,-1.677803787675785,98.10110384656288,38.16652968783928,0.49625395370125897,11,-0.9949970245361328,-1.3849983215332031,-2.7974987030029297,-3.144998550415039,2.8700027465820384,1,0.054035872866912804,-1.606078120845669,44.22999954223633,-1.1199951171874716,44.40999984741211,-1.081618671711421,43.97000122070313,0.054035872866912804 8698,2006-11-15,45.06999969482422,45.16999816894531,44.52999877929688,44.70000076293945,1791300.0,0.010538144322490117,1.2456281245607799,1.0882316642170338,73.1070215226296,63.666024674333116,-1.414569812530111,-1.6523451686560264,-2.8703486702845495,-3.7347198453513215,32.88349580119547,0.6399993896484304,0.5018361073459872,1.5269996643066435,0.31911193658586967,2.7348873920274173,0.9230558004462566,2.1309435281670304,-2.0111804978453165,93.58983137055439,32.655853160128544,0.603943863860386,11,-1.1949996948242188,-1.5650005340576172,-3.2724990844726562,-3.614999771118164,2.200000762939453,2,0.047703606399753795,2.0499623303675185,44.599998474121094,-1.606078120845669,44.22999954223633,-1.1199951171874716,44.40999984741211,0.047703606399753795 8699,2006-11-16,45.93000030517578,46.04999923706055,45.18000030517578,45.20000076293945,2287700.0,0.019081442559901518,-1.259736142005737,1.972977431361026,78.87926994697241,65.95503978131842,-2.072365016067316,-2.4007315065797243,-3.6499399124615763,-4.531992020871996,33.852801576512796,0.9799995422363281,0.5709657614917134,2.2380002975463853,0.6597055522441337,3.816295042848637,1.448852924895256,3.0271476701975146,-2.660063211000235,94.39257167711253,31.707875481826854,0.7891473726511266,11,-1.510000228881836,-1.980001449584961,-4.102499008178711,-4.44999885559082,1.7399978637695312,3,0.029827975675636553,1.2456281245607799,45.06999969482422,2.0499623303675185,44.599998474121094,-1.606078120845669,44.22999954223633,0.029827975675636553 8700,2006-11-17,45.43000030517578,45.77000045776367,45.20000076293945,45.58000183105469,1325700.0,-0.010886130996686672,1.1509471987101976,-0.20548167115198704,71.09372147828265,66.9098993001902,-1.2963964790598084,-1.8116847139781882,-3.081742201263026,-3.970416473741764,35.12375766613207,0.7299995422363281,0.5822492850308834,1.622500228881833,-0.11009578051042013,3.3550962382740863,0.7562022241857065,2.4887982335779597,-1.8264557538540345,69.45816232955998,5.954860095100102,0.8662980046961282,11,-0.8800010681152344,-1.480001449584961,-3.597498893737793,-3.9499988555908203,2.329998016357422,4,0.04248294722014112,-1.259736142005737,45.93000030517578,1.2456281245607799,45.06999969482422,2.0499623303675185,44.599998474121094,0.04248294722014112 8701,2006-11-20,45.16999816894531,45.72000122070313,45.16999816894531,45.290000915527344,766700.0,-0.005723137452870453,-8.16650772458528,0.8000101724225624,69.33329361209884,68.5749489104872,-0.8200732385621521,-1.4811298619386264,-2.754835187202204,-3.6465321819866006,36.11982238892863,0.5500030517578196,0.6109643266071316,1.269498252868651,-0.5482440781774969,3.0872405839147987,0.360627087345577,2.178369418391725,-1.2728790553349114,56.650167621281135,-12.807387186961215,0.9088711655230751,11,-0.6199989318847656,-1.1799983978271484,-3.337496757507324,-3.6899967193603516,2.4500007629394602,0,0.06220946396280591,1.1509471987101976,45.43000030517578,-1.259736142005737,45.93000030517578,1.2456281245607799,45.06999969482422,0.06220946396280591 8702,2006-11-21,45.27999877929688,45.45000076293945,44.86999893188477,44.900001525878906,1047000.0,0.00243525824243207,-1.6363573311139383,-3.1665713014178225,67.99200052177099,69.19380130449946,-0.6819869886154564,-1.4936541416762381,-2.7849571444601864,-3.698866962851369,36.88368992981095,0.5800018310546804,0.7360938068826641,1.2689989089965863,-0.6040212141607313,3.142019032153904,0.3324888474179275,2.205508970575245,-1.1245340508724624,49.34209040327886,-19.241593433518318,0.9365100615786596,11,-0.4499988555908274,-1.154998779296882,-3.4074974060058665,-3.799997329711921,2.0500030517578054,1,0.05234105146808532,-8.16650772458528,45.16999816894531,1.1509471987101976,45.43000030517578,-1.259736142005737,45.93000030517578,0.05234105146808532 8703,2006-11-22,45.2599983215332,45.56000137329102,45.2599983215332,45.31000137329102,551900.0,-0.00044170623460404457,-10.999389685688413,-0.13158792940752922,70.80741171908375,70.06163096772865,-0.47524509151181604,-1.4005442103632433,-2.700427249610364,-3.628076477100535,37.15845320944018,0.3000030517578196,0.8220023623074866,1.1569984436035128,-0.7736630141098715,3.087659901316897,0.19166771474682065,2.122329172460205,-0.8771894520724501,33.05078718520633,-37.237392885235494,0.9653307288566907,11,-0.279998779296875,-0.9849987030029297,-3.3674983978271484,-3.759998321533203,2.0100021362304688,2,0.04882905393565795,-1.6363573311139383,45.27999877929688,-8.16650772458528,45.16999816894531,1.1509471987101976,45.43000030517578,0.04882905393565795 8704,2006-11-24,45.47999954223633,45.59000015258789,45.20000076293945,45.20000076293945,416300.0,0.004860831393324494,-1.7857220708446866,-5.599633811412082,79.13039944803053,71.56223542189662,-0.5124135314073541,-1.5271490690134613,-2.8413735696248494,-3.7929380016960152,37.39043128843294,0.3899993896484375,0.9656554046730079,1.2679996490478516,-0.7171612424914287,3.2531605405871318,0.27541920327821146,2.2605800948174917,-0.8971278286635993,67.7777306828294,-8.389625529805215,0.9925804457696391,11,-0.44499969482421875,-1.164999008178711,-3.3824996948242188,-3.7749996185302734,1.1399993896484446,4,0.03935798006912927,-10.999389685688413,45.2599983215332,-1.6363573311139383,45.27999877929688,-8.16650772458528,45.16999816894531,0.03935798006912927 8705,2006-11-27,45.099998474121094,45.5,44.83000183105469,45.5,1263400.0,-0.008355344589709879,2.349978065574396,-1.42858310626703,70.4845248648262,71.97573934805102,-0.02709219387046602,-1.0555637442051875,-2.389294269811593,-3.354018303058858,37.46862000356433,0.6699981689453125,1.0413892655201522,0.7954986572265597,-1.1732613507449017,2.764258665198021,-0.18888134675917456,1.7798786612122939,-0.34107145772982506,30.336722272703653,-45.55151647684491,0.9843800039857323,11,-0.06499862670898438,-0.7849979400634766,-2.909998893737793,-3.219999313354492,0.3900032043457031,0,0.056984474097020454,-1.7857220708446866,45.47999954223633,-10.999389685688413,45.2599983215332,-1.6363573311139383,45.27999877929688,0.056984474097020454 8706,2006-11-28,45.459999084472656,45.5,45.02000045776367,45.11999893188477,867100.0,0.007982275444158526,1.2857013106147992,-0.8499971389879469,72.65301006534018,72.60896146433723,-0.21709925833923904,-1.3102605501011197,-2.6570402238330644,-3.6602326120922015,37.55103413401807,0.4799995422363281,1.1171916134792284,1.045999336242673,-0.9241067675937416,3.0161054400790874,0.060946284324465694,2.03105238816088,-0.6299972534179688,82.89455852310658,5.1366451887451205,0.9850530519182081,11,-0.1700000762939453,-1.144998550415039,-3.244999885559082,-3.5149993896484375,0.470001220703125,1,0.050593912964818744,2.349978065574396,45.099998474121094,-1.7857220708446866,45.47999954223633,-10.999389685688413,45.2599983215332,0.050593912964818744 8707,2006-11-29,45.9000015258789,45.90999984741211,45.43000030517578,45.5,1198500.0,0.009678892438793163,1.2857220708446866,1.176474548126876,72.25670098044625,72.51448140409465,-0.5065753924641712,-1.6157278954254792,-3.0055102061064574,-4.041907064473058,37.69770716775338,0.4799995422363281,1.1649017745558723,1.348001670837398,-0.632987160751739,3.328990502426535,0.3575072550428331,2.338496086631963,-1.0699996948242116,99.07422778729426,21.594550289630575,0.9904944157945674,11,-0.46000099182128196,-1.585000991821282,-3.5900011062622,-3.8700008392333913,0.25,2,0.03747270912477241,1.2857013106147992,45.459999084472656,2.349978065574396,45.099998474121094,-1.7857220708446866,45.47999954223633,0.03747270912477241 8708,2006-11-30,45.93000030517578,46.02000045776367,45.59000015258789,45.849998474121094,867600.0,0.0006535681546757655,2.3076674785058247,0.20000381468271733,71.12064783984863,71.65241228108088,-0.4489678640250574,-1.5304470492733557,-2.9475434494689523,-4.015365997400849,37.53866149647245,0.43000030517578125,1.2330259910709458,1.255000495910643,-0.7484748523550167,3.258475844176303,0.2532628217778097,2.2567381700434765,-0.9535987854003878,92.43695323945107,15.889234150285432,1.0017376741328314,11,-0.5049991607666016,-1.614999771118164,-3.6025009155273438,-3.8999996185302734,0.8400001525878906,3,0.03048120001255783,1.2857220708446866,45.9000015258789,1.2857013106147992,45.459999084472656,2.349978065574396,45.099998474121094,0.03048120001255783 8709,2006-12-01,46.38000106811523,46.38999938964844,45.70000076293945,45.70000076293945,1236700.0,0.009797534507935524,-1.0294068148414097,8.499809269502105,71.18276711852272,71.66230624110756,-0.9257786887051154,-1.8276367411833476,-3.294476489223861,-4.402921791754203,38.049861929178675,0.6899986267089844,1.2938187112265993,1.5485012054443317,-0.47518217366618387,3.572184584554847,0.5366595158890775,2.560342894999586,-1.2747678222656162,99.35908094995847,24.492579932999632,1.0118416895552567,12,-0.7700004577636648,-1.8950004577636648,-3.8625011444091726,-4.194999694824212,0.5200004577636719,4,0.019189292133507285,2.3076674785058247,45.93000030517578,1.2857220708446866,45.9000015258789,1.2857013106147992,45.459999084472656,0.019189292133507285 8710,2006-12-04,46.77999877929688,46.84000015258789,46.41999816894531,46.52999877929688,886400.0,0.008624357524145143,1.2702641400499872,0.3676468938280508,76.18065504608568,72.42312417821721,-1.2450733936751917,-2.017619060244293,-3.602041942598241,-4.7421450403564265,39.85248009212209,0.45999908447266336,1.3008617594833467,1.7494989395141687,-0.2149365309211433,3.7139344099494807,0.7672812042965091,2.731716674731828,-1.4948982733154352,96.70322069494613,20.91247237081187,0.9822177352176573,12,-0.944997787475593,-2.069997787475593,-4.2424983978271555,-4.5949974060058665,-0.5999984741211009,0,-0.003420261897974175,-1.0294068148414097,46.38000106811523,2.3076674785058247,45.93000030517578,1.2857220708446866,45.9000015258789,-0.003420261897974175 8711,2006-12-05,46.68000030517578,47.0,46.5,46.709999084472656,1066700.0,-0.002137633106680581,-1.5641065769396298,-0.1199951171875,72.60868555658004,72.93608918208488,-1.0151049094754114,-1.7356798169959688,-3.428532600300059,-4.577664158660141,41.59471612900313,0.5,1.1857575645431098,1.4775005340576186,-0.4283668883052414,3.3833679564204786,0.5245668228761886,2.4304342452390486,-1.1461158557373068,79.61784987098059,6.37453940716577,0.9529337111814301,12,-0.7649993896484375,-1.8899993896484375,-4.049999237060547,-4.494998931884766,-0.5100021362304688,1,-0.02549268678083194,1.2702641400499872,46.77999877929688,-1.0294068148414097,46.38000106811523,2.3076674785058247,45.93000030517578,-0.02549268678083194 8712,2006-12-06,46.43999862670898,46.88000106811523,46.34000015258789,46.86999893188477,1036400.0,-0.005141424098066949,1.3999796551549193,14.33392675483262,65.6750214521839,72.3658235968738,-0.6629715961973233,-1.3108588063666673,-3.1075890058171964,-4.275677428637799,43.27887904637396,0.5400009155273366,1.1328851249498086,1.0774990081787053,-0.6649479180358782,2.8199459343932887,0.20627554507141355,1.948722471285997,-0.6422133781694299,60.28358624869073,-9.956990131697601,0.8712234631072929,12,-0.5249977111816335,-1.6499977111816335,-3.622497558593743,-4.254997253417962,-0.18000030517577414,2,-0.01098187632675518,-1.5641065769396298,46.68000030517578,1.2702641400499872,46.77999877929688,-1.0294068148414097,46.38000106811523,-0.01098187632675518 8713,2006-12-07,46.45000076293945,46.7599983215332,46.22999954223633,46.58000183105469,806800.0,0.00021537761684431445,1.1632865962366388,0.30232785081881863,57.38635316862974,69.94981845471816,-0.5435837622443245,-1.1681014381736574,-3.052917433456045,-4.234503433463928,44.0566193002898,0.529998779296875,1.1106664993624875,0.9525011062622042,-0.6787450847181091,2.5837472972425175,0.13687801077205108,1.7681242017523573,-0.4358168591370273,57.692341550587315,-9.10101680222742,0.8156230954901562,12,-0.5349998474121094,-1.6599998474121094,-3.5824995040893555,-4.2649993896484375,-0.2800025939941406,3,-0.006458541057762668,1.3999796551549193,46.43999862670898,-1.5641065769396298,46.68000030517578,1.2702641400499872,46.77999877929688,-0.006458541057762668 8714,2006-12-08,45.88000106811523,46.38000106811523,45.65999984741211,46.2599983215332,1869100.0,-0.012271252647190645,1.322574293976527,2.9230317791015543,56.26740651089823,68.37013863761504,0.09959680722391084,-0.4718653327051001,-2.4122506983525867,-3.62027400932768,44.11478738163152,0.7900009155273438,1.0837683223485186,0.28700141906737286,-1.183424980317291,1.7574278184520367,-0.44821178062495903,1.0222146187597048,1.1199989318847727,16.417999675465563,-47.97124921051963,0.7352131996923333,12,0.12999916076660867,-1.0900001525878835,-3.0124998092651296,-3.6949996948242116,0.15999984741211648,4,0.019398416933929852,1.1632865962366388,46.45000076293945,1.3999796551549193,46.43999862670898,-1.5641065769396298,46.68000030517578,0.019398416933929852 8715,2006-12-11,46.29999923706055,46.5,45.9900016784668,45.9900016784668,1322800.0,0.00915427548316261,-2.2903376648946643,-0.8157889453289545,65.0666655815981,67.52721147275481,-0.14782580313177363,-0.783162678768285,-2.7407374442017485,-3.9929915064632695,43.82536134631656,0.6199989318847727,1.0596943425643204,0.612499618530272,-0.7785988140361297,2.0035980510966738,-0.08304959775292531,1.3080488348134693,0.6732007598876919,47.7611430425908,-16.879718601687117,0.6955492162832,12,-0.08499908447265625,-1.5099983215332031,-3.432497978210449,-4.114997863769531,-0.5,0,0.012959012930999991,1.322574293976527,45.88000106811523,1.1632865962366388,46.45000076293945,1.3999796551549193,46.43999862670898,0.012959012930999991 8716,2006-12-12,46.91999816894531,47.02000045776367,46.31999969482422,46.349998474121094,1473000.0,0.01339090587691616,-1.2222343324250682,1.8387231738531207,69.24880947477166,67.19300130545764,-0.6022806981484905,-1.2556800635947525,-3.2714169671207998,-4.559229403604768,43.51498545504341,0.720001220703125,0.9964579305047039,1.0979986190795898,-0.21789028256305443,2.413887520722234,0.44005416825827126,1.7559430699009084,-1.2599983215332031,92.64689382804698,24.993880983213216,0.6579444508213216,12,-0.6149978637695312,-2.0149974822998047,-4.082496643066406,-4.734996795654297,-0.75,1,-0.01577148108797899,-2.2903376648946643,46.29999923706055,1.322574293976527,45.88000106811523,1.1632865962366388,46.45000076293945,-0.01577148108797899 8717,2006-12-13,47.0099983215332,47.11999893188477,46.66999816894531,46.88000106811523,1418100.0,0.001918161894717496,1.5714441416893095,0.22806547897901155,70.20784364857559,67.0915786175384,-0.579176070504694,-1.2183363922345407,-3.2721117462017872,-4.605097403626914,43.755259563559534,0.45000076293946023,1.0213900619904237,1.0674987792968764,-0.21825937067993095,2.353256929273684,0.4246197043084763,1.7103778542852766,-1.3227984619140614,92.46570689519982,19.591565663176453,0.6428790749884034,12,-0.6199989318847656,-1.9249992370605469,-4.167496681213379,-4.8249969482421875,-0.3299980163574219,2,-0.017868542492653572,-1.2222343324250682,46.91999816894531,-2.2903376648946643,46.29999923706055,1.322574293976527,45.88000106811523,-0.017868542492653572 8718,2006-12-14,47.22000122070313,47.459999084472656,46.90999984741211,47.0099983215332,1354200.0,0.00446719648304561,-1.6829241061044482,1.6154410470097673,70.1388919549688,66.97559248825463,-0.6559265401930077,-1.3270462183684728,-3.398843861399989,-4.765786163077941,43.50825073984341,0.5499992370605469,1.011151763703829,1.17000160217286,-0.16709704968403827,2.5071002540297584,0.5014522762444145,1.8385509281013057,-1.4754893981933677,86.66677969478211,12.604847444344827,0.6685493259284478,12,-0.6600017547607493,-1.9650020599365305,-4.382499694824226,-5.0349998474121165,-1.3700027465820384,3,-0.020330429359434743,1.5714441416893095,47.0099983215332,-1.2222343324250682,46.91999816894531,-2.2903376648946643,46.29999923706055,-0.020330429359434743 8719,2006-12-15,47.29999923706055,47.540000915527344,47.06000137329102,47.43999862670898,1274800.0,0.0016941553216720528,1.823493773140315,-0.6666545566837458,77.3631904530092,67.10698531124613,-0.6612347133704191,-1.3693522390467194,-3.380674202216319,-4.801412036240194,42.49653728764891,0.479999542236321,0.9803715394551773,1.181499671936038,-0.26556342858608417,2.62856277245816,0.45796812167498047,1.9050312221970955,-1.4525581788330086,84.51601312256504,4.719766214612079,0.7235315502610605,12,-0.6999988555908203,-1.7249984741210938,-4.282499313354492,-4.979999542236328,-1.2700004577636648,4,-0.02389008639200685,-1.6829241061044482,47.22000122070313,1.5714441416893095,47.0099983215332,-1.2222343324250682,46.91999816894531,-0.02389008639200685 8720,2006-12-18,47.36000061035156,47.40999984741211,46.9900016784668,47.1500015258789,1323200.0,0.0012685279970152674,1.7096869462492617,-1.5000000000001268,75.53764653765035,67.43242542025395,-0.7043842234102939,-1.346378748282632,-3.3339838383183107,-4.81320815018627,41.36772565479464,0.4199981689453125,0.9657536865697196,1.1450010299682631,-0.36479217550837717,2.6547942354449034,0.390104427229943,1.8998976327065833,-1.377154763540041,85.24589138754784,5.600251241079434,0.7548966027383214,12,-0.7600002288818359,-1.635000228881836,-4.242500305175781,-4.94000053405761,-1.0900001525878906,0,-0.027871614818681056,1.823493773140315,47.29999923706055,-1.6829241061044482,47.22000122070313,1.5714441416893095,47.0099983215332,-0.027871614818681056 8721,2006-12-19,47.97999954223633,48.04999923706055,47.11000061035156,47.18999862670898,2031800.0,0.013091193494394693,1.0215017596823548,3.761925522252404,76.66665688538563,68.65371824616525,-1.2522758115576735,-1.8393710054473758,-3.8391763851177245,-5.388731099543861,40.483950589074965,0.9399986267089844,0.9366394452643618,1.624499893188478,0.00514977888951762,3.2438500074874383,0.8148248360389942,2.4341749503379617,-1.8725812899275383,94.9275622721204,17.006707028772794,0.8096750571494818,12,-1.125,-1.9449996948242188,-4.7024993896484375,-5.399999618530273,-1.6699981689453054,1,-0.04543560495986976,1.7096869462492617,47.36000061035156,1.823493773140315,47.29999923706055,-1.6829241061044482,47.22000122070313,-0.04543560495986976 8722,2006-12-20,47.6500015258789,48.16999816894531,47.61000061035156,48.0,1535200.0,-0.006877824499913476,-1.60463795887227,-0.44303552975943794,70.47621988657592,70.1081478814926,-0.8186819145350839,-1.3941956839514091,-3.3951947573185137,-5.014766443215926,40.409275200556735,0.55999755859375,0.8346953416402272,1.1760017395019489,-0.4587580273380425,2.81076150634194,0.3586218560819532,1.9933816229219445,-1.348325175094935,58.7303701775042,-16.637408217246872,0.8173798834199969,12,-0.7350025177001882,-1.555002212524407,-4.265000343322747,-4.9750003814697195,-0.9700012207031179,2,-0.031059880577963717,1.0215017596823548,47.97999954223633,1.7096869462492617,47.36000061035156,1.823493773140315,47.29999923706055,-0.031059880577963717 8723,2006-12-21,47.47000122070313,47.849998474121094,47.459999084472656,47.72000122070313,923300.0,-0.0037775508795735435,-1.8888386549871325,0.7142888283378601,63.86769880365942,70.95262480291052,-0.5350444067223847,-1.0963486906547288,-3.117393773453074,-4.796030320798259,40.08415917148723,0.3899993896484375,0.7637437888681049,0.8855012893676815,-0.701823587828919,2.472826166564282,0.0918388507693848,1.6791637279659781,-0.944126251739803,40.67804829162538,-30.347356627458815,0.7936624385982985,12,-0.3900012969970774,-1.1200027465820384,-4.060000419616706,-4.795000076293952,-0.490001678466804,3,-0.016642108599373873,-1.60463795887227,47.6500015258789,1.0215017596823548,47.97999954223633,1.7096869462492617,47.36000061035156,-0.016642108599373873 8724,2006-12-22,47.27000045776367,47.54999923706055,47.22999954223633,47.5,745000.0,-0.00421320323986496,-1.064505014458869,0.9199981689453125,56.5683879169192,70.0083717290573,-0.1309028631574236,-0.7961908187013194,-2.8147418575745675,-4.557903776032582,39.70595446097111,0.31999969482421875,0.7514183432441754,0.5960004806518526,-0.9297701416017716,2.121771102905477,-0.16688483047496305,1.3588857917786683,-0.5468307048025025,23.728780683350088,-42.22895293661383,0.7628853111268128,12,-0.02500152587890625,-0.7700004577636719,-3.580000877380371,-4.325000762939453,-0.22999954223632812,4,-0.030040236299793688,-1.8888386549871325,47.47000122070313,-1.60463795887227,47.6500015258789,1.0215017596823548,47.97999954223633,-0.030040236299793688 8725,2006-12-26,47.66999816894531,47.86999893188477,47.29999923706055,47.43000030517578,834000.0,0.00846197815333305,-1.2799987792969034,-1.0434710497072628,62.282855628336584,69.2343768572312,-0.3532806095714349,-1.0474836075857823,-3.0979092559668686,-4.903171275410095,40.39816283815599,0.5999984741211009,0.8059943680130459,0.8674982070922823,-0.5273926738221633,2.262389088006728,0.17005276663505953,1.564943647549505,-0.7732090060660468,52.8300800368515,-10.928829215918924,0.6974454404572218,12,-0.25,-1.1699981689453125,-3.4849987030029297,-4.284997940063477,0.02000045776366477,1,-0.034403177105989724,-1.064505014458869,47.27000045776367,-1.8888386549871325,47.47000122070313,-1.60463795887227,47.6500015258789,-0.034403177105989724 8726,2006-12-27,47.7599983215332,47.79999923706055,47.5,47.70000076293945,861600.0,0.0018879831349882803,3.285722070844687,0.24999205264329083,67.01031738696986,68.87909616149722,-0.3482145915794419,-1.0080204379482751,-3.0776181750002394,-4.9364041869264526,41.12777901617639,0.2999992370605469,0.9208401246043181,0.8424983978271499,-0.4627273244846748,2.1477241201389745,0.18988553667123398,1.4951112589830657,-0.7104240779260138,56.38293123389404,-7.492729333920302,0.6526128611559139,12,-0.2199993133544922,-1.2599983215332031,-3.5099992752075195,-4.374998092651367,-0.1399993896484304,2,-0.03119761130933174,-1.2799987792969034,47.66999816894531,-1.064505014458869,47.27000045776367,-1.8888386549871325,47.47000122070313,-0.03119761130933174 8727,2006-12-28,47.61999893188477,47.91999816894531,47.58000183105469,47.79999923706055,474000.0,-0.0029313106065439465,-1.6154117025647046,-3.0001271617496275,64.58852583152911,68.26238881444836,-0.1258180985523225,-0.7721444584738109,-2.829904256517999,-4.730454713401677,41.42827665794614,0.339996337890625,0.9709569791713548,0.6164991378784279,-0.6318639754110862,1.864862251167942,-0.0076824187663291355,1.240680694523185,-0.4359738172370058,56.52176316764349,-7.799954016410872,0.6241815566447584,12,-0.03999900817871804,-1.1199989318847727,-3.3499994277954173,-4.234998703002937,0.06000137329100852,3,-0.027509399159532877,3.285722070844687,47.7599983215332,-1.2799987792969034,47.66999816894531,-1.064505014458869,47.27000045776367,-0.027509399159532877 8728,2006-12-29,47.33000183105469,47.52000045776367,47.18000030517578,47.5099983215332,762900.0,-0.00608981745767978,2.399988555951859,0.9999788072733833,69.43704968832941,67.38170650726171,0.20274423633036065,-0.39198212114279585,-2.4526842817250127,-4.382869244116009,41.26310161920257,0.4399986267089915,0.9419121715062957,0.2565019607543917,-0.8913703878709001,1.4043743093796834,-0.31743421355825774,0.8304381350670411,0.839996337890625,20.270534987060923,-48.04065977762002,0.5739361743126467,12,0.2499980926513672,-0.8300018310546875,-2.85250186920166,-3.9450016021728516,0.839996337890625,4,-0.013733393212176481,-1.6154117025647046,47.61999893188477,3.285722070844687,47.7599983215332,-1.2799987792969034,47.66999816894531,-0.013733393212176481 8729,2007-01-03,47.27000045776367,47.95000076293945,47.15999984741211,47.29999923706055,1662400.0,-0.0012677238742815344,-5.32000732421875,0.16666313447070044,64.39173035824247,66.14327137621639,0.28836772547120404,-0.27603813106976105,-2.3027470374988326,-4.2699935360589905,40.85810083839737,0.7900009155273438,0.89935365393562,0.15200061798095987,-0.9507919003746963,1.254793136336616,-0.3993956411968682,0.703396877158788,0.880197753906252,13.924111756014176,-54.63247172373665,0.5513962591778271,1,0.3699989318847656,-0.7700004577636719,-2.642500877380371,-3.885000228881836,0.43000030517578125,2,-0.006134988633784033,2.399988555951859,47.33000183105469,-1.6154117025647046,47.61999893188477,3.285722070844687,47.7599983215332,-0.006134988633784033 8730,2007-01-04,46.61999893188477,47.18999862670898,46.56999969482422,47.18999862670898,1763300.0,-0.013750825461905425,1.1754360134384787,19.000762970498002,45.58824354390112,62.69011433827367,0.9190042095270385,0.38089045948417066,-1.5739888199296956,-3.5767474957406264,39.5496793307326,0.7000007629394531,0.8249067592449109,-0.4900009155273395,-1.605367180401302,0.6253653493466231,-1.0476840479643243,0.06768221690964538,1.4905913452148383,3.6231303160396457,-59.32973621158487,0.5576831324369816,1,0.7499999999999929,-0.11999893188477273,-1.9449987411499094,-3.234998703002937,1.220001220703118,3,0.009009051764591991,-5.32000732421875,47.27000045776367,2.399988555951859,47.33000183105469,-1.6154117025647046,47.61999893188477,0.009009051764591991 8731,2007-01-05,45.4900016784668,46.52999877929688,45.459999084472656,46.47999954223633,3232100.0,-0.02423846587961065,-1.0380887332335595,1.7368392873874428,32.882900685443474,58.51307887148118,1.853574039708846,1.4937502670006353,-0.38286703297337965,-2.405166797783096,37.43347532795551,1.1599998474121165,0.6825644320792463,-1.5604982376098633,-2.8806169461775113,-0.24037952904221527,-2.2205575918936873,-0.9004388833260393,2.528153163696288,1.2049226413620144,-55.618237840115114,0.6600593542838233,1,1.2149982452392578,1.1049976348876953,-0.8150014877319336,-2.105001449584961,2.9199981689453125,4,0.04836220855282081,1.1754360134384787,46.61999893188477,-5.32000732421875,47.27000045776367,2.399988555951859,47.33000183105469,0.04836220855282081 8732,2007-01-08,45.93000030517578,46.15999984741211,45.54999923706055,45.599998474121094,1728300.0,0.009672424938978574,-1.837210127570483,-0.3333359021585839,36.188399049182635,55.437601120983764,1.278369469707421,1.068360195085262,-0.7476308930160087,-2.803954332674536,35.63906329523825,0.6699981689453125,0.5560805483373557,-1.0949996948242173,-2.48274237624193,0.2927429865934954,-1.7888710355330772,-0.4011283541153574,1.8835020763720678,18.875538308573564,-32.7609699877452,0.6938713407088578,1,0.7749996185302734,0.8699989318847656,-1.1275005340576172,-2.5450000762939453,2.3699989318847656,0,0.03679509286914917,-1.0380887332335595,45.4900016784668,1.1754360134384787,46.61999893188477,-5.32000732421875,47.27000045776367,0.03679509286914917 8733,2007-01-09,46.1500015258789,46.33000183105469,45.34000015258789,46.099998474121094,1850900.0,0.004789924216010322,3.829233345738742,0.1515235585147979,38.045746289785626,53.37952982908003,0.95149518943591,0.8693009211107139,-0.8995729589305554,-2.986315909455975,34.15089454131993,0.9900016784667969,0.3655379201846287,-0.8599985122680707,-2.280019975535602,0.5600229509994605,-1.5700092439018363,-0.14998778063430507,1.4752205919029322,31.03452811767361,-15.76370289278956,0.7100107316337674,1,0.49499893188477273,0.6049976348877024,-1.272500991821282,-2.765001296997063,2.279998779296882,1,0.03315273518331141,-1.837210127570483,45.93000030517578,-1.0380887332335595,45.4900016784668,1.1754360134384787,46.61999893188477,0.03315273518331141 8734,2007-01-10,46.77000045776367,46.90999984741211,45.91999816894531,45.95000076293945,3009200.0,0.013434429282458415,-1.2499913302815924,16.398992981387742,44.50650737260702,51.40438002288786,0.2828580996203911,0.3366578474168094,-1.4390365458341705,-3.556863940012633,34.01142896117965,0.9900016784667969,0.2243285899926235,-0.28449954986572124,-1.60791512467285,1.0389160249414076,-0.9462073372692856,0.37720823753784316,0.6266994634987668,77.29737754811707,33.90172789940493,0.6617077874035645,1,-0.125,-0.015001296997070312,-1.8999996185302734,-3.355001449584961,1.4599990844726562,2,0.02993366896470162,3.829233345738742,46.1500015258789,-1.837210127570483,45.93000030517578,-1.0380887332335595,45.4900016784668,0.02993366896470162 8735,2007-01-11,46.9000015258789,47.11999893188477,46.70000076293945,46.72000122070313,1687300.0,0.002779582357127053,-2.8181439866833773,0.2195126489825746,38.93443167578773,48.284837166089844,0.03592448991071251,0.26763393794390566,-1.4837193093870908,-3.6340803752248334,33.80520336114062,0.4199981689453196,0.13024849184009923,-0.1844985961914105,-1.4623162220095622,1.0933190296267412,-0.8234074091004828,0.4544102167176618,0.29102841851608474,87.6405866922687,48.6663946600773,0.6389088129090749,1,-0.25500106811522727,-0.14500236511229758,-1.8525009155273366,-3.245002746582024,1.0999984741211009,3,0.017057552474046833,-1.2499913302815924,46.77000045776367,3.829233345738742,46.1500015258789,-1.837210127570483,45.93000030517578,0.017057552474046833 8736,2007-01-12,46.18000030517578,46.88999938964844,46.02999877929688,46.849998474121094,1204300.0,-0.015351837895054898,1.2933349609374811,-3.7222057389906724,36.05311046414835,45.1142354586031,0.5679606291444657,0.979577292479135,-0.6856519557738778,-2.87276934324818,32.77998537784951,0.870002746582017,0.06427521761806076,-0.8674999237060561,-2.2067506283760707,0.4717507809639585,-1.537125276041067,-0.19787457137104525,0.9399986267089915,47.191052171378416,10.273221699990593,0.6696253523350078,1,0.4650001525878906,0.5749988555908203,-0.9074993133544922,-2.3000011444091797,1.7299995422363281,4,0.03594629355656509,-2.8181439866833773,46.9000015258789,-1.2499913302815924,46.77000045776367,3.829233345738742,46.1500015258789,0.03594629355656509 8737,2007-01-16,46.16999816894531,46.52999877929688,46.13999938964844,46.29999923706055,1105600.0,-0.00021659021577247195,-3.1052864055254026,0.1940319752214808,37.25486822834925,41.5384375186053,0.3918579383817189,0.9733249467235368,-0.5918993936052175,-2.8247686092123914,31.58860756424377,0.3899993896484446,-0.07229777216973332,-0.8355020523071275,-2.2312012806983645,0.5601971760841096,-1.533351666502746,-0.13765243811150896,0.9500007629394602,46.62913402026487,9.766133590637587,0.6978496141956193,1,0.4750022888183594,0.5850009918212891,-0.8174972534179688,-2.1599979400634766,1.6800003051757812,1,0.04851639088808657,1.2933349609374811,46.18000030517578,-2.8181439866833773,46.9000015258789,-1.2499913302815924,46.77000045776367,0.04851639088808657 8738,2007-01-17,46.2599983215332,46.4000015258789,46.0,46.18999862670898,750200.0,0.0019493211210137584,1.2856831458715319,-0.5384547668652796,39.87973378141391,38.814882343402125,0.14987729750124146,0.8513661557601182,-0.6060151312538835,-2.879852835408947,30.039348699440115,0.40000152587889914,-0.24770496916558926,-0.6975017547607436,-2.1277442606629933,0.732740751141506,-1.412623007711872,0.017619498190384775,0.6820007324218835,28.33332803514589,-9.770080565077116,0.7151212529511266,1,0.005001068115234375,0.49500083923339844,-0.9074974060058594,-2.0249977111816406,1.5100021362304688,2,0.04409859467240307,-3.1052864055254026,46.16999816894531,1.2933349609374811,46.18000030517578,-2.8181439866833773,46.9000015258789,0.04409859467240307 8739,2007-01-18,46.16999816894531,46.63999938964844,46.16999816894531,46.41999816894531,699400.0,-0.0019455286609034728,-2.760009765625,-3.571444141689011,33.97436001936687,37.524450840676096,0.07535758695532024,0.8984319133377738,-0.4325194191184494,-2.738020785285407,28.19747005131521,0.470001220703125,-0.4206219287516859,-0.7310018539428711,-2.193197620249954,0.7311939123642119,-1.462099737096409,9.602921066687031e-05,0.6118009948730574,15.178422416817286,-20.192105132632975,0.7310978831535406,1,0.060001373291015625,0.5850009918212891,-0.8174972534179688,-1.93499755859375,1.8000030517578196,3,0.0489495825397408,1.2856831458715319,46.2599983215332,-3.1052864055254026,46.16999816894531,1.2933349609374811,46.18000030517578,0.0489495825397408 8740,2007-01-19,46.040000915527344,46.36999893188477,45.95000076293945,46.29999923706055,966900.0,-0.0028156218014625534,1.1000028610392811,1.0399932861328125,31.779678482266846,37.40187059587869,0.1278777617759772,0.9744270272951638,-0.20430859894132425,-2.558656745433261,26.546342698336307,0.4199981689453196,-0.6070695243707362,-0.7949991226196289,-2.2887824609675462,0.6987842157282884,-1.541890791793584,-0.0481074534456738,0.5999984741210938,9.574498305703791,-22.18229038919486,0.7468916691739576,1,0.18999862670898438,0.7149982452392578,-0.6400003433227539,-1.8050003051757812,0.37999725341796875,4,0.047567301980013355,-2.760009765625,46.16999816894531,1.2856831458715319,46.2599983215332,-3.1052864055254026,46.16999816894531,0.047567301980013355 8741,2007-01-22,45.79999923706055,46.2599983215332,45.7400016784668,46.040000915527344,1559200.0,-0.005212894737060103,-1.8888959532059637,0.9230893378523116,31.12033392057505,36.838752248255624,0.465420941191951,1.0990852912362925,0.11895799281214181,-2.2720987380100723,24.272645440164435,0.5199966430664062,-0.7798202005553989,-0.9260007858276396,-2.385754108283834,0.5337525366285547,-1.6558774470557367,-0.19612412459954243,0.8400001525878906,6.666412352868871,-21.050720647028452,0.7298766612280965,1,0.43000030517578125,0.9549999237060547,-0.2974987030029297,-1.5649986267089844,0.6300010681152344,0,0.048034951956052785,1.1000028610392811,46.040000915527344,-2.760009765625,46.16999816894531,1.2856831458715319,46.2599983215332,0.048034951956052785 8742,2007-01-23,46.16999816894531,46.22000122070313,45.7599983215332,45.86000061035156,1201800.0,0.008078579433367539,1.2438965388909133,-1.2916474608598902,38.16323162367475,36.8518061742433,0.14868127964757605,0.6456246640766352,-0.16175986373330886,-2.600741095827196,21.769076371358455,0.460002899169929,-0.8262678439118076,-0.48200168609619,-1.8937954431179023,0.9297920709255223,-1.1878985646070461,0.22389519241466616,0.34000129699707315,47.77750933543566,18.328669072989896,0.7058968785108551,1,0.26000213623046875,0.5850009918212891,-0.564997673034668,-1.924997329711914,0.48000335693358664,1,0.03768684746531248,-1.8888959532059637,45.79999923706055,1.1000028610392811,46.040000915527344,-2.760009765625,46.16999816894531,0.03768684746531248 8743,2007-01-24,46.68000030517578,46.7400016784668,46.09000015258789,46.13999938964844,1127300.0,0.011046180560031038,-1.0312567055289321,1.741952155936208,44.48598224134402,36.849525604102965,-0.31093215424707665,0.07736983877325088,-0.5911551585266608,-3.064723759205201,19.342700797404085,0.6500015258789062,-0.6970848966379393,0.06750049591064311,-1.2911342969986705,1.4261352888199568,-0.6118169005440137,0.7468178923652999,-1.3400001525878906,93.99986267089844,60.00183398024259,0.6793173964546563,1,-0.25,0.07499885559082031,-0.9425010681152344,-2.375,-1.0200004577636719,2,0.02506422796264607,1.2438965388909133,46.16999816894531,-1.8888959532059637,45.79999923706055,1.1000028610392811,46.040000915527344,0.02506422796264607 8744,2007-01-25,45.849998474121094,46.68999862670898,45.79999923706055,46.63000106811523,1200800.0,-0.01778067321397725,-1.0227234304490338,-1.4444467991918375,43.037973810356455,37.30547473016616,0.41889458180910566,0.8385257462200357,0.3043783766312629,-2.185397452599595,17.395624869145195,0.8899993896484304,-0.6273058733301937,-0.6915012359619155,-2.0538715603780133,0.6708690884541824,-1.3726863981699609,-0.010316073753870114,-0.4819982910156284,10.999679565429688,-25.731813247417072,0.6811851622080484,1,0.46500205993652344,0.9050006866455078,0.05750083923339844,-1.3749980926513672,-0.5999984741210938,3,0.041875726227696086,-1.0312567055289321,46.68000030517578,1.2438965388909133,46.16999816894531,-1.8888959532059637,45.79999923706055,0.041875726227696086 8745,2007-01-26,46.02999877929688,46.11000061035156,45.4900016784668,45.81000137329102,1303500.0,0.003925851933831215,2.2631431009387355,-0.2820470184327541,55.89515758928096,39.51014663295867,0.11455262480307482,0.557968480878273,0.1791678755990347,-2.3239464575959445,15.154919292097347,0.6199989318847656,-0.5749221723920712,-0.4295009613037024,-1.7002152908442767,0.8412133682368719,-1.064858126073986,0.20585620346658118,-0.6345585662841913,43.19976806640682,1.8928425036068646,0.6353571647702859,1,0.08500289916991477,0.7250003814697195,0.05750179290770774,-1.434997558593757,-0.31999969482422586,4,0.04214648040092528,-1.0227234304490338,45.849998474121094,-1.0312567055289321,46.68000030517578,1.2438965388909133,46.16999816894531,0.04214648040092528 8746,2007-01-29,46.27000045776367,46.41999816894531,46.06999969482422,46.22000122070313,813400.0,0.005214027478417815,1.0000217986027096,0.22727193910280968,53.88127257351335,41.357524893532464,-0.12442453079912497,0.2114580017823755,0.0036773244563050866,-2.515411227729828,12.620618731481613,0.3899993896484304,-0.598771004365453,-0.11499938964843892,-1.2298281040974146,0.9998293248005368,-0.6724137468729268,0.4424149675760489,-0.8476690154419018,62.39990234375,17.501438918336575,0.5574143572244884,1,-0.154998779296875,0.4849987030029297,-0.10750007629394531,-1.6749992370605469,0.20999908447265625,0,0.0032417918672502655,2.2631431009387355,46.02999877929688,-1.0227234304490338,45.849998474121094,-1.0312567055289321,46.68000030517578,0.0032417918672502655 8747,2007-01-30,46.31000137329102,46.4000015258789,46.1500015258789,46.2599983215332,861200.0,0.0008645108089821996,1.1738813148905047,1.0000762951097677,51.904756282203635,42.693638504731325,-0.15922132925037857,0.0719734376950143,0.0180544337103683,-2.5013597428374013,9.81979967829135,0.25,-0.6057153897713405,-0.009498596191399145,-0.9607417605716648,0.9417445681888665,-0.48512017838153554,0.46612298599873725,-0.8613165262463554,65.59997558593807,18.165102785266114,0.4756215821901335,1,-0.19499969482422586,0.44499778747557883,0.13499832153319602,-1.4600009918212962,0.04999923706053977,1,0.002591209853730847,1.0000217986027096,46.27000045776367,2.2631431009387355,46.02999877929688,-1.0227234304490338,45.849998474121094,0.002591209853730847 8748,2007-01-31,46.68000030517578,46.790000915527344,46.02999877929688,46.31000137329102,1029000.0,0.007989611766631377,1.5762777616137864,7.399527006407107,48.860759982655225,44.3476829450967,-0.517833342763538,-0.3680910166743061,-0.30729775867398246,-2.809336870513519,7.938375948977056,0.7600021362304616,-0.5259512349453388,0.39300041198730185,-0.4512773273063928,1.2372781512809965,-0.029138457659541928,0.8151392816341456,-1.2054891215026728,91.53840962243278,45.90303047672566,0.42213886964684616,1,-0.5399990081787109,-0.034999847412109375,-0.1750011444091797,-1.7450008392333984,-0.5299987792968821,2,-0.0006426473671971022,1.1738813148905047,46.31000137329102,1.0000217986027096,46.27000045776367,2.2631431009387355,46.02999877929688,-0.0006426473671971022 8749,2007-02-01,46.97999954223633,46.9900016784668,46.56000137329102,46.63000106811523,1460900.0,0.006426718832460709,1.3243087201269799,0.9459445526997168,50.97084816695763,46.480035132284556,-0.7720388935606266,-0.7282690973007533,-0.5859683516588348,-3.0462175050557505,5.55043229521438,0.43000030517577414,-0.4439194327368412,0.7074996948242216,-0.07326600992607268,1.4882653995745159,0.31711684244907445,1.0978825471993687,-1.4528687692890472,99.33319091796875,56.57349671906606,0.3903828523751479,2,-0.7399978637695312,-0.33499908447265625,-0.2650003433227539,-1.9950008392333984,-0.5900001525878906,3,-0.0280970563577273,1.5762777616137864,46.68000030517578,1.1738813148905047,46.31000137329102,1.0000217986027096,46.27000045776367,-0.0280970563577273 8750,2007-02-02,47.040000915527344,47.11000061035156,46.86999893188477,46.97999954223633,696300.0,0.0012771684520147542,1.4000076293653565,0.1714332425068085,62.42773036978236,49.95863473775204,-0.7546302853486466,-0.7960031360040887,-0.6073851486874844,-3.0461023654313664,4.375485258924712,0.24000167846678977,-0.3803433604890216,0.7465009689331055,-0.09393235910642517,1.586934296972636,0.3262843049133437,1.1667176329528672,-1.4250978882488923,93.51855776430858,49.199449046763576,0.4202166640197638,2,-0.7399997711181641,-0.3950004577636719,-0.16750144958496094,-2.035001754760742,-1.3500022888183665,4,-0.038052739810565894,1.3243087201269799,46.97999954223633,1.5762777616137864,46.68000030517578,1.1738813148905047,46.31000137329102,-0.038052739810565894 8751,2007-02-05,47.68999862670898,47.93000030517578,46.849998474121094,47.0099983215332,1398100.0,0.013817978285095567,-1.160003662109375,11.333079026002807,68.53658060032132,53.333451290712766,-1.2385884835709575,-1.3415118582915468,-1.2020677946817955,-3.6314338993172584,5.207617752678076,1.0800018310546875,-0.25740708986421623,1.2864988327026268,0.32211644318640964,2.250881222218844,0.8043076379445182,1.7686900274607353,-1.9554877927846803,87.36834285668353,41.55104675733189,0.4821911947581083,2,-0.9799976348876882,-1.0449981689453054,-0.729999542236321,-2.680000305175774,-1.8999977111816335,0,-0.041518129571247564,1.4000076293653565,47.040000915527344,1.3243087201269799,46.97999954223633,1.5762777616137864,46.68000030517578,-0.041518129571247564 8752,2007-02-06,47.61999893188477,47.79999923706055,47.5,47.79999923706055,948800.0,-0.001467806601801902,2.333319204848896,-0.26470621234389835,66.66666666666684,55.7979717824153,-1.051893781994913,-1.199931082517729,-1.079972151420499,-3.49140908548555,6.084719720394887,0.2999992370605469,-0.10254366373655444,1.1319992065429787,0.052962381029736605,2.211036032056221,0.5924807937863577,1.6715176192995997,-1.665939150835328,83.68415135100437,34.18236924358624,0.5395184127566197,2,-0.9099979400634837,-0.9749984741211009,-0.5999994277954173,-2.6100006103515696,-1.1199989318847727,1,-0.02393950892941199,-1.160003662109375,47.68999862670898,1.4000076293653565,47.040000915527344,1.3243087201269799,46.97999954223633,-0.02393950892941199 8753,2007-02-07,47.68000030517578,47.95000076293945,47.45000076293945,47.61000061035156,672800.0,0.0012600036673002801,-1.5641065769396298,-0.388886534141498,68.64198763473891,58.64286220734669,-1.0673734596545756,-1.2010079749326934,-1.085461476292295,-3.488628450516728,6.767558324456618,0.5,0.09140323310241882,1.1155006408691435,-0.07393531768360617,2.304936599421893,0.5207826615927686,1.7102186201455183,-1.5283464717137036,80.57549810637236,25.627768762828893,0.5947179792763755,2,-0.9599990844726562,-1.0349998474121094,-0.6400003433227539,-2.6300010681152344,-1.6700019836425781,2,-0.027684557180695513,2.333319204848896,47.61999893188477,-1.160003662109375,47.68999862670898,1.4000076293653565,47.040000915527344,-0.027684557180695513 8754,2007-02-08,48.16999816894531,48.54999923706055,47.7400016784668,47.79999923706055,1325200.0,0.01027680076831583,-2.3061526364549354,5.285722070844686,74.14960866947638,60.67113454959062,-1.333950061641744,-1.6661691333122945,-1.5212219352990601,-3.90708842868991,7.617564402532914,0.8699989318847656,0.24281347927220764,1.5354986190795898,0.14701249039677577,2.923984747762404,0.8412555547381828,2.229741683420997,-1.802542703945953,77.64700602497504,16.259273451188697,0.6942430643414066,2,-0.8799991607666016,-1.2249984741210938,-1.1299982070922852,-2.9849987030029297,-1.8699989318847656,3,-0.04193474610444736,-1.5641065769396298,47.68000030517578,2.333319204848896,47.61999893188477,-1.160003662109375,47.68999862670898,-0.04193474610444736 8755,2007-02-09,47.70000076293945,48.27000045776367,47.56999969482422,48.20000076293945,1035700.0,-0.00975705675465155,1.1875044703526214,-1.3513552524408978,70.47415706689216,62.51478838218827,-0.6729149530198484,-1.1944024244817513,-0.9890798332067021,-3.369635628720104,8.118221596516051,0.7000007629394531,0.3187924013955481,1.0255012512207031,-0.4391917694039762,2.4901942718453824,0.29315474090836346,1.7578477615330428,-1.0269891698515252,50.00011219692805,-17.553152830030733,0.7323465103123408,2,-0.4100017547607422,-0.7550010681152344,-0.6300010681152344,-2.365001678466797,-0.3800010681152344,4,-0.027463340719877327,-2.3061526364549354,48.16999816894531,-1.5641065769396298,47.68000030517578,2.333319204848896,47.61999893188477,-0.027463340719877327 8756,2007-02-12,47.84000015258789,48.36999893188477,47.6500015258789,47.790000915527344,1083600.0,0.0029349976396060296,-3.363646872507325,-0.09999847412109375,68.9342635082242,64.4069558517461,-0.6333981239034401,-1.268709715686569,-1.0756321038903138,-3.4334954851940864,9.212069878148142,0.7199974060058736,0.4823106203112104,1.082500648498538,-0.45073666386349487,2.615737960860571,0.31588199231752156,1.8491193046795544,-0.9042102893437942,35.45453914925197,-33.17092632875372,0.7666186561810158,2,-0.5500011444091797,-0.8950004577636719,-0.9050006866455078,-2.4650001525878906,0.2599983215332031,0,-0.04494150332402558,1.1875044703526214,47.70000076293945,-2.3061526364549354,48.16999816894531,-1.5641065769396298,47.68000030517578,-0.04494150332402558 8757,2007-02-13,48.40999984741211,48.40999984741211,47.95000076293945,48.040000915527344,823200.0,0.011914709301968696,1.486488715680513,7.4000915541313805,69.35123653440965,66.68367546860773,-0.9769200615099649,-1.7521218890428543,-1.5986440336727483,-3.927100285340245,10.380577212437213,0.5699996948242188,0.5801158685651089,1.5405002593994155,-0.13288888312415992,3.213889401922991,0.7038056881376278,2.377194830661203,-1.2482206718337068,87.27276510448817,20.954100498442727,0.8366945712617889,2,-0.8549995422363281,-1.4650001525878906,-1.760000228881836,-3.0349998474121094,-0.07999801635742188,1,-0.05412102747661596,-3.363646872507325,47.84000015258789,1.1875044703526214,47.70000076293945,-2.3061526364549354,48.16999816894531,-0.05412102747661596 8758,2007-02-14,48.29999923706055,48.790000915527344,48.2599983215332,48.40999984741211,1479800.0,-0.0022722704131022953,-4.578902987471892,-0.29729980514057713,82.66671006948884,70.2054379022223,-0.6849904671694915,-1.5615129468006614,-1.4429321873354084,-3.743442883167262,11.560504341403961,0.5300025939941406,0.683506938906234,1.3284996032714815,-0.43474236127583765,3.0917415678188007,0.44687862099782194,2.210120585545141,-0.9438692528746415,59.83596818170448,-12.923323824631943,0.8816209822736611,2,-0.4799995422363281,-1.2349987030029297,-1.547499656677246,-2.924999237060547,0.5400009155273438,2,-0.03726706553815862,1.486488715680513,48.40999984741211,-3.363646872507325,47.84000015258789,1.1875044703526214,47.70000076293945,-0.03726706553815862 8759,2007-02-15,48.43000030517578,48.54999923706055,48.0,48.22999954223633,946200.0,0.002691533543865754,1.5000043348967862,-1.8181786655569427,82.43247980270803,72.42818783921403,-0.6567421085963474,-1.5953115340485624,-1.539276018122294,-3.7942916441130947,12.975670558023195,0.5499992370605469,0.8125806302079326,1.3455005645751967,-0.4896701401661403,3.1806712693165338,0.42791521220452466,2.263085916945869,-0.8444509719752489,70.49178277509569,-5.758464164369201,0.9175853523706685,2,-0.6100006103515625,-1.289999008178711,-1.7300004959106445,-3.0550003051757812,0.779998779296875,3,-0.04996906810640567,-4.578902987471892,48.29999923706055,1.486488715680513,48.40999984741211,-3.363646872507325,47.84000015258789,-0.04996906810640567 8760,2007-02-16,48.22999954223633,48.54999923706055,48.02999877929688,48.25,1082400.0,-0.004129687418525152,-1.4761809611175694,-0.10000190734135689,76.77597280097076,73.34367586150842,-0.30194061504726477,-1.288912437837034,-1.320143199523585,-3.52412027375685,14.148038835812665,0.5200004577636648,0.9387942317053088,1.0359998703002944,-0.7981029219483418,2.8701026625489305,0.11894847417597987,1.953051266424609,-0.45173795586350707,50.87704621809402,-26.004663116501888,0.917051396124318,2,-0.10999870300292969,-1.0899982452392578,-1.5299997329711914,-2.854999542236328,0.6899986267089844,4,-0.040016593893716035,1.5000043348967862,48.43000030517578,-4.578902987471892,48.29999923706055,1.486488715680513,48.40999984741211,-0.040016593893716035 8761,2007-02-20,48.0,48.290000915527344,47.90999984741211,48.13000106811523,1582500.0,-0.004768806643568602,-1.4516089337353104,6.499904634750742,71.94806455863902,73.93049784950531,-0.026086200670398796,-0.9335048761335969,-1.0700660119424015,-3.234315144822091,14.995753811341967,0.3800010681152344,1.037992671624103,0.696000289916995,-1.0477452943805758,2.439745874214566,-0.1758725022317904,1.5678730820657805,0.7900009155273438,10.227277653270448,-65.26911879020885,0.8718727921487869,2,0.12000083923339844,-0.8599987030029297,-1.3000001907348633,-2.625,0.5999984741210938,1,-0.01416667302449548,-1.4761809611175694,48.22999954223633,1.5000043348967862,48.43000030517578,-4.578902987471892,48.29999923706055,-0.01416667302449548 8762,2007-02-21,47.90999984741211,48.0099983215332,47.58000183105469,47.849998474121094,1121800.0,-0.001875003178914425,2.3076866646125858,-0.4615452331348003,67.22690422534322,73.77326635957246,0.12223048827576122,-0.7446425870715601,-0.9528829109185111,-3.080114456440107,15.648807857383845,0.4299964904785156,1.0913057050742054,0.5190000534057617,-1.158904499878922,2.1969046066904454,-0.31995222323657657,1.3579523300481,0.8624010467529288,27.272583970693017,-44.28635418408575,0.838952276642341,2,0.2700004577636719,-0.7699985504150391,-1.2100000381469727,-2.5349998474121094,0.6599998474121094,2,0.003965740499146442,-1.4516089337353104,48.0,-1.4761809611175694,48.22999954223633,1.5000043348967862,48.43000030517578,0.003965740499146442 8763,2007-02-22,47.849998474121094,48.25,47.52000045776367,48.0,1277000.0,-0.0012523768207496344,1.2461471648062725,-2.499968211583699,63.06305480680792,72.5414270414982,0.233429657848923,-0.62451271769703,-0.8661578049588883,-2.9645513011062405,16.949781488807638,0.7299995422363281,1.0578099130630392,0.40049877166747905,-1.2544582006876084,2.0554557440225665,-0.4269797145100682,1.2279772578450263,0.8747064575195296,32.038680335397466,-34.51958954213418,0.8274784861775452,2,0.30500221252441406,-0.7099971771240234,-1.149998664855957,-2.4749984741210938,0.4200019836425781,3,0.010031418437624229,2.3076866646125858,47.90999984741211,-1.4516089337353104,48.0,-1.4761809611175694,48.22999954223633,0.010031418437624229 8764,2007-02-23,47.77000045776367,48.18000030517578,47.599998474121094,47.9000015258789,1334400.0,-0.0016718499249417373,-1.4680664561842074,0.8666649712628589,60.89553292544485,71.47713547022627,0.28018557204875805,-0.4145520533609428,-0.7414390492072584,-2.8233040744846036,18.219275807694263,0.5800018310546875,1.0383234040709013,0.2245006561279297,-1.2530284641126244,1.7020297763684837,-0.5142639039923509,0.9632652162482103,0.8824222054443354,24.271873425972565,-37.27016970725804,0.7387645601202786,2,0.38500022888183594,-0.6299991607666016,-1.2600011825561523,-2.395000457763672,1.6699981689453054,4,0.0223989885821807,1.2461471648062725,47.849998474121094,2.3076866646125858,47.90999984741211,-1.4516089337353104,48.0,0.0223989885821807 8765,2007-02-26,47.97000122070313,49.31999969482422,47.88000106811523,48.349998474121094,2846800.0,0.0041867440029919045,-4.14287465940044,2.9230317791016045,54.827634741133394,69.90973227388285,0.13690958968011557,-0.4867147777653429,-0.9070128694763469,-2.9530856502032847,19.573702572452923,1.5499992370605469,1.0111583335231913,0.3275012969970774,-0.9755288608274881,1.630531454821643,-0.32401378191520536,0.9790163759093602,-0.45000076293946023,25.000052981929315,-31.900575345982382,0.6515150789122812,2,0.4499988555908132,-0.5650005340576243,-1.4775018692016673,-2.595001220703132,1.729999542236321,0,0.025849444073692496,-1.4680664561842074,47.77000045776367,1.2461471648062725,47.849998474121094,2.3076866646125858,47.90999984741211,0.025849444073692496 8766,2007-02-27,46.41999816894531,47.81999969482422,46.0,47.81999969482422,2252900.0,-0.03231192437595476,1.5999967302630504,3.6842411709198193,36.30136449423479,66.23752426941897,1.6363860746699572,1.1332017484193173,0.6401282864001914,-1.3467522019865896,20.462783621715836,1.970001220703132,0.8669232194700243,-1.230001640319827,-2.5011053342690914,0.04110205362943731,-1.8655534872944557,-0.5944497933451984,2.9000015258789062,12.650548420232605,-39.174171341203596,0.6355518469746309,2,1.2400016784667969,0.9850025177001953,0.07250118255615234,-1.0449981689453125,2.9300003051757812,1,0.05385609863449936,-4.14287465940044,47.97000122070313,-1.4680664561842074,47.77000045776367,1.2461471648062725,47.849998474121094,0.05385609863449936 8767,2007-02-28,46.43000030517578,46.97000122070313,45.5,45.5,2945200.0,0.00021547041415348467,-2.1612919103833717,-0.6642852082549959,35.56582596530305,61.004092702287224,1.470637798435618,1.1938604221391529,0.624420056073852,-1.3012309483348758,21.49945461872435,1.470001220703132,0.7641289766872532,-1.2259994506835952,-2.4713427639951817,0.01934386262799137,-1.848671107339392,-0.6033277940277983,2.8899993896484375,24.345559672055842,-22.85747586580201,0.6226716566557942,2,0.9799995422363281,0.9750003814697266,0.062499046325683594,-1.0550003051757812,2.9199981689453125,2,0.04673698373211965,1.5999967302630504,46.41999816894531,-4.14287465940044,47.97000122070313,-1.4680664561842074,47.77000045776367,0.04673698373211965 8768,2007-03-01,46.6500015258789,46.790000915527344,46.0,46.2599983215332,2132500.0,0.004738342004244833,1.358204706297648,0.41935814663198495,31.280853438766613,55.32057866184928,1.108546169609987,1.023997415153083,0.3943814704874242,-1.4689752810880705,22.424656495631275,0.7900009155273438,0.6641758512601257,-1.0044982910156293,-2.2548533869108667,0.24585680487960815,-1.6296758389632515,-0.379320743068007,2.5171981811523523,30.104754391395772,-12.700090353558707,0.6251775479476194,3,0.7599983215332102,0.7549991607666087,-0.05750179290770774,-1.170001983642571,2.729999542236328,3,0.04115751567296755,-2.1612919103833717,46.43000030517578,1.5999967302630504,46.41999816894531,-4.14287465940044,47.97000122070313,0.04115751567296755 8769,2007-03-02,45.65999984741211,46.54999923706055,45.63000106811523,46.54999923706055,1435800.0,-0.021221900237615055,1.0674130334150724,-2.282030967262383,27.72929364945837,49.870947645014574,1.8598892533681308,2.013258377668137,1.3600559596118629,-0.4258754703184451,23.25222963959706,1.0200004577636719,0.4824427323638574,-1.928499984741208,-3.4406996311770186,-0.4163003383053976,-2.68459980795911,-1.1724001615233064,3.3605118713378914,4.188478015558374,-36.14860899096766,0.7560998232179039,3,1.75,1.7450008392333984,0.932499885559082,-0.05000114440917969,4.3899993896484375,4,0.05716164299329263,1.358204706297648,46.6500015258789,-2.1612919103833717,46.43000030517578,1.5999967302630504,46.41999816894531,0.05716164299329263 8770,2007-03-05,45.25,45.75,45.2400016784668,45.5099983215332,1855400.0,-0.008979409741179611,-2.642910666357852,0.2921331458844103,23.299022102389415,44.46549848320907,2.0145765093661083,2.4056172458621177,1.7385284901503866,0.038251534654463626,24.09442383295259,0.5099983215332031,0.23615756457615333,-2.248999786376956,-4.076830087742032,-0.42116948501188034,-3.1629149370594902,-1.3350846356944217,3.6296912500000005,0.38753214032773897,-38.89137662035638,0.9139151506825365,3,2.030000686645508,2.030000686645508,1.2849998474121094,0.3599987030029297,4.689998626708977,0,0.09259665473390011,1.0674130334150724,45.65999984741211,1.358204706297648,46.6500015258789,-2.1612919103833717,46.43000030517578,0.09259665473390011 8771,2007-03-06,45.709999084472656,45.75,45.099998474121094,45.4000015258789,2581900.0,0.010165725623705102,2.333346375053797,-1.192305999383803,21.51903522149746,39.38684637167064,1.336083330266483,1.8863921901155436,1.2317098167306142,-0.3650347109950687,23.983448216463778,0.6500015258789062,-0.026645007966678236,-1.6900007247924833,-3.6814350238441733,0.3014335742592067,-2.6857178743183283,-0.6942835752666383,2.9513107912353505,32.620305583321304,-0.5634257177753668,0.9957171495258463,3,1.5,1.5,0.725001335144043,0.18000030517578125,4.0800018310546875,1,0.0872894718526076,-2.642910666357852,45.25,1.0674130334150724,45.65999984741211,1.358204706297648,46.6500015258789,0.0872894718526076 8772,2007-03-07,46.47999954223633,46.70000076293945,45.56000137329102,45.709999084472656,2409300.0,0.016845339601532228,-1.130848185159716,2.4838920063003957,33.14817954478022,36.06297134255645,0.3820858233347906,1.0820859184196223,0.4335103741272661,-1.0729497046130092,23.435658393876576,1.1399993896484304,-0.24841629530773446,-0.8630002975463853,-2.8928108223982605,1.1668102273054899,-1.8779055599723264,0.15190496487955585,1.8964054213447241,81.65674997291343,49.70271087812216,1.0149052624259383,3,0.7299995422363281,0.7299995422363281,-0.044999122619628906,-0.4400005340576172,3.4099998474121094,2,0.061746965579825286,2.333346375053797,45.709999084472656,-2.642910666357852,45.25,1.0674130334150724,45.65999984741211,0.061746965579825286 8773,2007-03-08,46.36000061035156,46.93000030517578,46.27000045776367,46.72000122070313,1259300.0,-0.0025817326391263107,-1.4444397349496318,-0.46753298224929213,30.797801491622536,32.71877896102065,0.3000556998893984,1.1574672797659034,0.52913735675493,-0.8990760725810247,22.65926974892517,0.6599998474121094,-0.45635780609296717,-0.91699924468994,-2.9861317531768705,1.1521332637969905,-1.9515654989334053,0.11756700955352528,1.7542918340726956,68.85250685811009,40.04762398539833,1.0345662542434644,3,0.8499984741210938,0.8499984741210938,0.07499980926513672,-0.2650012969970703,3.4599990844726562,3,0.06449520760148353,-1.130848185159716,46.47999954223633,2.333346375053797,45.709999084472656,-2.642910666357852,45.25,0.06449520760148353 8774,2007-03-09,46.1500015258789,46.66999816894531,46.06000137329102,46.52000045776367,987100.0,-0.004529747232698944,-1.2181732429827128,1.0277730682829647,30.74077815508703,30.042461562571052,0.2861873970643529,1.2736759934815822,0.7182693962794175,-0.6333217344370397,21.204497326843747,0.6099967956542898,-0.6508898324258894,-1.025998497009283,-3.1087537206376297,1.0567567266190636,-2.067376108823453,0.01537911480488674,1.723147400921107,57.37715853282265,30.0686308217068,1.0413776118141722,3,0.3099975585937571,1.059997558593757,0.24249935150147195,-0.05500221252440696,4.349998474121101,4,0.06998915353069024,-1.4444397349496318,46.36000061035156,-1.130848185159716,46.47999954223633,2.333346375053797,45.709999084472656,0.06998915353069024 8775,2007-03-12,46.38999938964844,46.459999084472656,45.9000015258789,46.06999969482422,916800.0,0.005200386908653876,1.4347768397658411,-0.8648665367603682,35.12015230573971,29.911215763849377,-0.22518375108451494,0.9807896610522704,0.4468679557910704,-0.8119302934212413,20.070240793577383,0.5599975585937571,-0.8292585625317983,-0.7205005645751967,-2.8162252510611125,1.375224121910719,-1.768362907818151,0.3273617786677576,1.2612975009372533,70.49178277509569,39.327990857917165,1.047862343242957,3,-0.3549995422363281,0.8199996948242188,0.052501678466796875,-0.04000091552734375,3.75,0,0.07889631160954069,-1.2181732429827128,46.1500015258789,-1.4444397349496318,46.36000061035156,-1.130848185159716,46.47999954223633,0.07889631160954069 8776,2007-03-13,45.68999862670898,46.459999084472656,45.54999923706055,46.20000076293945,1335100.0,-0.015089475579852185,-1.303794412199291,-1.5937581956464948,31.561464741323164,29.46628673896272,0.40272802256885853,1.593140123854461,1.1037821804465509,-0.05893723675870177,18.90579408320061,0.9099998474121094,-1.0271874095887696,-1.3130012512207117,-3.470818007078556,0.8448155046371326,-2.3919096291496373,-0.23409287329178596,1.7571943905595475,10.144875455758706,-20.622525584234076,1.0789083779289224,3,0.32500076293946023,1.520000457763679,0.7825021743774485,0.8100013732910227,4.670001983642585,1,0.09301816869645463,1.4347768397658411,46.38999938964844,-1.2181732429827128,46.1500015258789,-1.4444397349496318,46.36000061035156,0.09301816869645463 8777,2007-03-14,45.790000915527344,46.06000137329102,45.2599983215332,45.7599983215332,1845300.0,0.002188712887373656,1.8070109688601705,-0.058828369261147775,33.00333502455638,29.65767358182825,0.226179916548638,1.3563297372204985,0.9654803268724592,-0.10642448660895809,17.744749804753706,0.8000030517578196,-1.2298048756220084,-1.0819990158081083,-3.1978698864004684,1.0338718547842518,-2.1399344511042884,-0.02406358051192825,1.4694165382893871,31.73664457799676,1.083370544040175,1.0579354352961783,3,0.22499847412109375,1.4199981689453125,0.8874998092651367,0.7099990844726562,5.040000915527344,2,0.0873553160083822,-1.303794412199291,45.68999862670898,1.4347768397658411,46.38999938964844,-1.2181732429827128,46.1500015258789,0.0873553160083822 8778,2007-03-15,46.5,46.56999969482422,45.66999816894531,45.79999923706055,1967000.0,0.015505548597442687,1.1428603866467455,23.33134138588684,40.5082266806178,31.077555029734853,-0.5669560001203777,0.5318322892048855,0.233991178635101,-0.7688270438958398,15.875250770889945,0.9000015258789062,-1.2186008622322504,-0.28199996948242045,-2.2926307890037236,1.7286308500388827,-1.2873153792430685,0.7233154402782276,0.5866639354410808,87.94339096863561,54.14966181596099,1.0053154097606514,3,-0.4850006103515625,0.7099990844726562,0.17750072479248047,0.0,5.099998474121094,3,0.0729032126806115,1.8070109688601705,45.790000915527344,-1.303794412199291,45.68999862670898,1.4347768397658411,46.38999938964844,0.0729032126806115 8779,2007-03-16,46.0099983215332,46.65999984741211,46.0,46.459999084472656,2468000.0,-0.010537670504662255,-1.8085254896231546,-0.6428575321115416,35.95987904470897,32.48431691221481,-0.024681486602894154,0.8761587630480463,0.698300171998838,-0.23279661950046204,14.415107513028335,0.6599998474121094,-1.2185947440157534,-0.6510015487670913,-2.531079002204727,1.2290759046705446,-1.5910402754859092,0.2890371779517267,0.9177323770022809,53.571370183268755,17.894255841024204,0.9400387267188164,3,0.005001068115234375,1.2000007629394531,0.6725025177001953,0.4900016784667969,5.540000915527344,4,0.0828081180674134,1.1428603866467455,46.5,1.8070109688601705,45.790000915527344,-1.303794412199291,45.68999862670898,0.0828081180674134 8780,2007-03-19,46.29999923706055,46.4000015258789,46.099998474121094,46.34000015258789,2128700.0,0.0063029977419413186,2.7499523173757927,0.08889077268681389,48.95105921111863,35.532319577728266,-0.1677136108777546,0.45761563658673765,0.4064013777400035,-0.4773295410493219,12.876056299149836,0.390003204345696,-1.214538961488003,-0.26450061798095703,-1.9978939905707662,1.4688927546088522,-1.131197304275858,0.602196068313944,0.48151288352178767,74.28569871553835,34.22131872118122,0.8666966862949044,3,-0.2049999237060547,0.9099998474121094,0.817500114440918,0.3900012969970703,5.810001373291016,0,0.0907127609535161,-1.8085254896231546,46.0099983215332,1.1428603866467455,46.5,1.8070109688601705,45.790000915527344,0.0907127609535161 8781,2007-03-20,47.31999969482422,47.31999969482422,46.13000106811523,46.2400016784668,1399000.0,0.022030247830916228,1.2037052081309847,-26.99933244325768,56.612176416907076,38.139430341297924,-1.0452361810931308,-0.6492269978206195,-0.5672548321696809,-1.4485029491169144,11.72214859612399,1.1899986267089915,-1.0758317681773875,0.7894998550415053,-0.8494406946423538,2.4284404047253645,-0.029970419800427806,1.6089701298834385,-2.220001220703125,100.0,55.55355196970857,0.819470274841931,3,-1.0300006866455078,-0.1100006103515625,-0.2025003433227539,-0.6299991607666016,4.229999542236328,1,0.05959424583708661,2.7499523173757927,46.29999923706055,-1.8085254896231546,46.0099983215332,1.1428603866467455,46.5,0.05959424583708661 8782,2007-03-21,48.099998474121094,48.18999862670898,47.06000137329102,47.36999893188477,1804700.0,0.016483490793052447,1.4835108635050862,0.6759267435494345,59.945108135403444,41.378019968384685,-1.755926322606868,-1.4906901845548504,-1.3050748326642463,-2.1708111795217917,11.493066445365196,1.1299972534179545,-0.8377978897934781,1.5599987030029325,-0.11442813146114617,3.2344255374670112,0.7227852857708896,2.3972121202349754,-2.9555999755859403,96.4285660222557,48.09560227445411,0.8372134172320402,3,-1.375,-0.8899993896484375,-0.9824991226196289,-1.4099979400634766,3.0300025939941335,2,0.04698549288824627,1.2037052081309847,47.31999969482422,2.7499523173757927,46.29999923706055,-1.8085254896231546,46.0099983215332,0.04698549288824627 8783,2007-03-22,48.33000183105469,49.43999862670898,48.18999862670898,49.43999862670898,2559000.0,0.004781774724116561,1.2522587540681918,-1.520544509184025,70.44411120217819,45.789501418061484,-1.874188631937514,-1.7738344963203048,-1.4964494986392225,-2.346789321105618,11.26300831455738,1.3400001525878835,-0.6023260135754356,1.7660018920898466,0.0011944372308505535,3.5308093469488426,0.8835981646603486,2.6484056195193446,-3.063779327392581,67.73263840758517,13.244982031729492,0.8824037274294964,3,-0.9800033569335938,-1.0600032806396484,-1.0800018310546875,-1.5450019836425781,2.2699966430664062,3,0.05172770339920851,1.4835108635050862,48.099998474121094,1.2037052081309847,47.31999969482422,2.7499523173757927,46.29999923706055,0.05172770339920851 8784,2007-03-23,48.84000015258789,48.93000030517578,48.08000183105469,48.20000076293945,1687400.0,0.010552416764145534,1.0731677816131524,-0.5765776911735936,77.0739032747127,50.45102930350293,-2.193111967513289,-2.318427993107804,-1.981083940879671,-2.7973322964806684,10.968722216452017,0.8499984741210938,-0.45150278543695777,2.2225002288818345,0.2509881092842505,4.1940123484794185,1.236744169083039,3.20825628868063,-3.323351081542974,82.0359746493964,19.84971353279505,0.9857560597987933,3,-1.4900016784667969,-1.5700016021728516,-1.3975000381469727,-1.7749996185302734,2.450000762939453,4,0.0565110219678604,1.2522587540681918,48.33000183105469,1.4835108635050862,48.099998474121094,1.2037052081309847,47.31999969482422,0.0565110219678604 8785,2007-03-26,49.209999084472656,49.209999084472656,48.52999877929688,48.77999877929688,2884900.0,0.007575735682407769,2.162789872429484,0.6718761175881443,76.75840604005303,55.472911670028466,-2.3702879265714145,-2.7307744763573396,-2.3250875894873815,-3.1043224087972874,9.413973413959134,0.6800003051757741,-0.253430678109666,2.530499267578122,0.31678614090326107,4.744212394252983,1.4236427042406916,3.6373558309155527,-3.4579490400878967,93.05136822112836,26.004698021315434,1.1068565633374323,3,-1.8600006103515625,-1.9400005340576172,-1.7299985885620117,-2.144998550415039,2.4000015258789062,0,0.04755131469462337,1.0731677816131524,48.84000015258789,1.2522587540681918,48.33000183105469,1.4835108635050862,48.099998474121094,0.04755131469462337 8786,2007-03-27,48.91999816894531,49.13000106811523,48.7400016784668,49.0,2490400.0,-0.005893129870405689,1.2940872882307284,-0.18605063785241877,70.13199730830985,59.59831859044552,-1.7588949139078522,-2.365138582389669,-1.988713917685942,-2.752678687180861,10.734355065059177,0.4699974060058594,-0.028673661824925034,2.1154983520507784,-0.30882963273023023,4.539826336831787,0.9033343596602705,3.3276623444412863,-2.946671209621101,78.151216056368,12.417563206837343,1.2121639923905059,3,-1.364999771118164,-1.6499996185302734,-1.2899971008300781,-1.8549976348876953,2.3600006103515696,1,0.06520855602630182,2.162789872429484,49.209999084472656,1.0731677816131524,48.84000015258789,1.2522587540681918,48.33000183105469,0.06520855602630182 8787,2007-03-28,48.599998474121094,48.95000076293945,48.4000015258789,48.45000076293945,1708200.0,-0.0065412859117267574,-3.4000610360873935,-1.8749284760633225,67.89135063393414,62.64088791859178,-1.115707746477085,-1.9755184104954182,-1.624781337142494,-2.370195412551112,11.667933753322151,0.549999237060554,0.15839816748838587,1.6869987487792955,-0.8579905609150202,4.231988058473611,0.4145040939321376,2.9594934036264533,-2.418671214753793,38.23513737149929,-25.98436308112332,1.272494654847158,3,-0.8799991607666016,-1.3299999237060547,-0.9699974060058594,-1.5349979400634766,2.6599998474121094,2,0.06069960608147529,1.2940872882307284,48.91999816894531,2.162789872429484,49.209999084472656,1.0731677816131524,48.84000015258789,0.06069960608147529 8788,2007-03-29,48.56999969482422,48.91999816894531,48.27999877929688,48.849998474121094,1544900.0,-0.0006172588526489609,2.0476294277928817,-1.8666870120291956,69.90129473797805,66.412156328955,-0.8506560292362408,-1.891269347183652,-1.5531938774477894,-2.2825223375588735,12.591600562925606,0.6399993896484304,0.4555586726731846,1.561000061035159,-1.0850604261273773,4.2070605481976955,0.23796981745388734,2.884030304616431,-2.1931521534164204,43.362748209113434,-20.824938222853945,1.3230302435812684,3,-0.8000011444091797,-1.3000011444091797,-0.909998893737793,-1.5049991607666016,3.029998779296875,3,0.0527074611771885,-3.4000610360873935,48.599998474121094,1.2940872882307284,48.91999816894531,2.162789872429484,49.209999084472656,0.0527074611771885 8789,2007-03-30,48.27000045776367,48.7599983215332,47.77000045776367,48.68000030517578,1759000.0,-0.006176636585248252,2.4737018223676723,1.464291553133515,65.309446962378,68.22975496798384,-0.21943838320989073,-1.4605952127119224,-1.2113330910192133,-1.9224949726802265,12.903551162873072,0.9899978637695312,0.7537659458619146,1.1305007934570312,-1.4927751407540057,3.7537767276680682,-0.18113717364848725,2.4421387605625497,-1.7093638512378035,34.72225533594535,-27.48375957864903,1.3116379671055183,3,-0.4850006103515696,-1.0000019073486328,-0.6224994659423828,-1.2049999237060547,3.220001220703125,4,0.04827010553679556,2.0476294277928817,48.56999969482422,-3.4000610360873935,48.599998474121094,1.2940872882307284,48.91999816894531,0.04827010553679556 8790,2007-04-02,49.43999862670898,49.4900016784668,48.5099983215332,48.9000015258789,2240500.0,0.024238619387813243,2.0624951571467913,-1.3170665897524167,78.36610933232993,70.64685862525303,-1.00262353127615,-2.4249213239689738,-2.320820293988284,-3.0178668850157777,13.047316779809895,1.220001220703125,1.0021936168774985,2.090999031066886,-0.5659390978131782,4.74793715994695,0.7625299666268504,3.4194680955069217,-2.70660029897212,97.09284789127192,27.132345303842698,1.3284690644400325,4,-1.164997100830071,-2.144998550415032,-1.7924976348876882,-2.37499809265136,1.9200019836425852,0,0.037419141185391025,2.4737018223676723,48.27000045776367,2.0476294277928817,48.56999969482422,-3.4000610360873935,48.599998474121094,0.037419141185391025 8791,2007-04-03,49.70000076293945,49.83000183105469,49.15999984741211,49.43999862670898,1705900.0,0.005258943030997942,1.5769095337304497,0.48148802249271927,78.87739721589101,72.75044630086276,-0.9940544954083279,-2.49879020728838,-2.5083054564939715,-3.207998828822163,13.151167250917355,0.6700019836425781,1.3638733606635896,2.151501083374022,-0.5852526290463089,4.888254795794353,0.783124227163853,3.519877939584191,-2.746074167144201,93.68927274511728,18.113229552847997,1.3683768562101657,4,-0.8999996185302734,-2.2350006103515625,-1.7875003814697266,-2.3700008392333984,0.7599983215332031,1,0.03843057984088327,2.0624951571467913,49.43999862670898,2.4737018223676723,48.27000045776367,2.0476294277928817,48.56999969482422,0.03843057984088327 8792,2007-04-04,49.349998474121094,49.790000915527344,49.27000045776367,49.52000045776367,1215700.0,-0.007042299465704449,-2.151536869848683,-0.6538484110449072,72.23086463248002,72.94897445978519,-0.5007523986056484,-2.026658224413339,-2.1002861045922714,-2.789452257821331,14.494998525644245,0.5200004577636719,1.611215680605028,1.657998847961423,-1.1430727462863288,4.459070442209175,0.2574630508375435,3.0585346450853024,-2.1084643547998994,76.69888170187235,2.5762183422395566,1.4005357971238765,4,-0.5499973297119141,-1.8849983215332031,-1.8174982070922852,-2.019998550415039,1.5500030517578054,2,0.03910841671429588,1.5769095337304497,49.70000076293945,2.0624951571467913,49.43999862670898,2.4737018223676723,48.27000045776367,0.03910841671429588 8793,2007-04-05,49.349998474121094,49.4900016784668,49.11000061035156,49.25,1365900.0,0.0,-1.0000200774991468,-0.5882194547290475,78.20945129593342,73.07514646214304,-0.38090655186766753,-1.8879667827034794,-2.057514263976927,-2.7283553195962895,15.890301559234546,0.3800010681152344,1.7411144872478985,1.5084989547729464,-1.3123349757459977,4.32933288529189,0.09808198951347435,2.9189159200324184,-1.8496175836265536,76.69888170187235,-0.022416141407830992,1.4104169652594725,4,-0.5499973297119141,-1.8849983215332031,-1.9424982070922852,-2.019998550415039,1.6700019836425781,3,0.038703138935530124,-2.151536869848683,49.349998474121094,1.5769095337304497,49.70000076293945,2.0624951571467913,49.43999862670898,0.038703138935530124 8794,2007-04-09,49.38000106811523,49.59000015258789,49.33000183105469,49.36000061035156,843000.0,0.0006079553175644126,-5.500119212245482,0.2000076295108773,77.20847913645012,73.12515458396496,-0.3645957330669134,-1.7534805234664006,-2.016756988352469,-2.699979035771129,17.350928325121977,0.2599983215332031,1.7909690844748738,1.3770015716552635,-1.4056673858461224,4.159670529156649,-0.014332907095429448,2.7683360504059564,-1.6466580835646738,65.90912374902773,-10.660894492264802,1.391334478750694,4,-0.5799999237060476,-1.9150009155273366,-1.9725008010864187,-2.0500011444091726,1.829998016357429,0,0.04495741915727347,-1.0000200774991468,49.349998474121094,-2.151536869848683,49.349998474121094,1.5769095337304497,49.70000076293945,0.04495741915727347 8795,2007-04-10,50.04999923706055,50.13999938964844,49.20000076293945,49.31000137329102,1409900.0,0.013568208879159771,1.0434793425439106,36.99904634752376,75.70620373064365,73.74451085311316,-1.009018300962694,-2.2506117301061863,-2.6125537708284057,-3.314135169842494,18.86949033205586,0.9399986267089844,1.7716074709383633,1.863999748229979,-0.9532060213128517,4.68120551777281,0.4553968634585601,3.272602633001398,-2.1069903678595807,91.26211075227401,16.926483600532023,1.4086028847714163,4,-1.0949993133544922,-2.4300003051757812,-2.6424989700317383,-2.719999313354492,1.4900016784667969,1,0.02877127798915069,-5.500119212245482,49.38000106811523,-1.0000200774991468,49.349998474121094,-2.151536869848683,49.349998474121094,0.02877127798915069 8796,2007-04-11,49.93999862670898,50.36000061035156,49.83000183105469,50.11000061035156,1964400.0,-0.002197814426141198,-1.717973296816159,-0.22973307352078134,69.82757415840345,73.9596468002764,-0.8259749418028051,-1.9034787998322287,-2.4358372740356913,-3.145491161789863,20.13241504715748,0.529998779296875,1.6571614700851285,1.5414991378784109,-1.1198201758102044,4.202818451567026,0.21083948103410677,2.872158794722715,-1.7333508950543148,66.39984130859318,-4.928800913985796,1.330659656844306,4,-0.8749980926513601,-2.209999084472649,-2.6599979400634695,-2.6599979400634695,1.720001220703132,2,0.028434161447556283,1.0434793425439106,50.04999923706055,-5.500119212245482,49.38000106811523,-1.0000200774991468,49.349998474121094,0.028434161447556283 8797,2007-04-12,49.790000915527344,50.0,49.5,49.83000183105469,1238200.0,-0.0030035585764195405,1.6315979681570862,0.23529675754514892,66.00877046218093,73.52714410296562,-0.5469402287483263,-1.516181522258023,-2.22078067222688,-2.9430347508967927,20.96231191565604,0.5,1.5141503891373844,1.1915014266967745,-1.2352988811932235,3.6183017345867725,-0.021898727248228056,2.404901580641777,-1.281883780855118,54.4000244140625,-16.66539414430781,1.2134001539450001,4,-0.7250003814697266,-1.980001449584961,-2.5800018310546875,-2.5800018310546875,1.6599998474121094,3,0.013456480349980593,-1.717973296816159,49.93999862670898,1.0434793425439106,50.04999923706055,-5.500119212245482,49.38000106811523,0.013456480349980593 8798,2007-04-13,49.88999938964844,50.6500015258789,49.68999862670898,50.6500015258789,1554600.0,0.002008404745578396,1.5263163178236683,18.99961853900421,62.650600194687556,73.23171668433334,-0.4917148261863886,-1.422099688170185,-2.2651448876979714,-2.9969650473680503,22.699632876017116,0.9600028991699219,1.4591193625294494,1.121999931335452,-1.1566943316318614,3.4006941943027655,-0.01734720014820823,2.2613470628191124,-1.1226185683811067,47.58608714868653,-21.179047404617094,1.139347131483657,4,-0.3099994659423828,-1.9349994659423828,-2.6800003051757812,-2.6800003051757812,1.529998779296875,4,0.020244581050045563,1.6315979681570862,49.790000915527344,-1.717973296816159,49.93999862670898,1.0434793425439106,50.04999923706055,0.020244581050045563 8799,2007-04-16,49.81999969482422,50.099998474121094,49.38000106811523,50.0,2008200.0,-0.0014030806911322635,2.789487421446822,0.23684184108819176,57.92208898850042,70.96015886835227,-0.1997294373643541,-1.1088820233125745,-2.1488486306330117,-2.8945682841130775,24.47875841940072,0.7199974060058665,1.4420120153304978,0.8615001678466783,-1.054551393831673,2.7775517295250296,-0.09652561299249385,1.8195259486858504,-0.7513995608190385,42.758524528490724,-21.98716158605717,0.9580257808391751,4,0.060001373291015625,-1.864999771118164,-2.6100006103515625,-2.6100006103515625,1.4099998474121094,0,0.024086727625253657,1.5263163178236683,49.88999938964844,1.6315979681570862,49.790000915527344,-1.717973296816159,49.93999862670898,0.024086727625253657 8800,2007-04-17,50.5,50.5099983215332,49.66999816894531,50.0,1365200.0,0.013649143101990502,2.2307906744721744,-2.7777730682829653,68.63210645169997,69.8217932278866,-0.7974125084920445,-1.5368928325862896,-2.7756304953263182,-3.529904876458211,26.471774664237973,0.8400001525878906,1.4391679558022616,1.3315004348754869,-0.24897611782044748,2.911976987571421,0.5412621585275232,2.1217387112234505,-1.178375643295027,88.18886048726038,24.10042239627009,0.7902382763479668,4,-0.6199989318847656,-2.5450000762939453,-3.6650009155273438,-3.2900009155273438,-0.09000015258789062,1,0.014059387811339752,2.789487421446822,49.81999969482422,1.5263163178236683,49.88999938964844,1.6315979681570862,49.790000915527344,0.014059387811339752 8801,2007-04-18,50.13999938964844,50.27999877929688,49.83000183105469,50.25,2327500.0,-0.007128724957456645,4.294138766717171,-0.220001220703125,67.99067003215754,69.35066049451743,-0.4117325229737929,-1.0063907620395298,-2.386452009007911,-3.1227290116515007,27.979037195153538,0.6699981689453125,1.494023353357349,0.8304998397827177,-0.5455581730176178,2.206557852583053,0.1424708333825535,1.5185288461828819,-0.7599983215332102,59.84236595248807,-7.205848520310276,0.6880290064001662,4,-0.2599983215332031,-2.184999465942383,-3.5174999237060547,-2.9300003051757812,-0.80999755859375,2,0.02792184967931899,2.2307906744721744,50.5,2.789487421446822,49.81999969482422,1.5263163178236683,49.88999938964844,0.02792184967931899 8802,2007-04-19,50.36000061035156,50.5099983215332,49.93999862670898,50.0,1537900.0,0.0043877387989865735,-1.3749821187315814,-3.272714662227771,70.02237613758167,68.4409854769228,-0.5290316460718714,-1.1050537292998683,-2.5718606911043196,-3.295553145138051,28.78010548820767,0.5699996948242259,1.3561656071876058,0.9375009536743164,-0.3907011157950677,2.2657030231437005,0.27339991893962434,1.6016019884090085,-0.7767994689941489,77.1652904725723,6.826861663482546,0.6641010347346913,4,-0.4349994659423828,-2.405000686645508,-3.7475013732910156,-3.1500015258789062,-1.2700004577636719,3,0.025814122742352286,4.294138766717171,50.13999938964844,2.2307906744721744,50.5,2.789487421446822,49.81999969482422,0.025814122742352286 8803,2007-04-20,50.83000183105469,50.93999862670898,50.47999954223633,50.6500015258789,2025300.0,0.009332827938975718,1.3000305180438396,0.5000000000000198,77.58620264414243,68.4829547555553,-0.8571556341654585,-1.4526354620987263,-3.0030290142812603,-3.7148459430639846,28.768578929463786,0.5799980163574148,1.197623462241566,1.2825021743774414,-0.08282673330784007,2.647831082062723,0.5998377205348007,1.9651666282200821,-1.0761126281738385,92.94891232051377,17.357366779062048,0.6826644538426411,4,-0.7600021362304688,-2.525003433227539,-4.217502593994141,-3.6200027465820312,-1.8200035095214844,4,0.012197499696054992,-1.3749821187315814,50.36000061035156,4.294138766717171,50.13999938964844,2.2307906744721744,50.5,0.012197499696054992 8804,2007-04-23,51.599998474121094,51.849998474121094,50.97999954223633,51.25,1626900.0,0.015148467742056582,1.0470599851002145,1.9444326707073365,75.47168623047784,68.45689725553686,-1.4294510670182135,-2.1136247396242567,-3.740241193801566,-4.432654660724182,29.12273831273639,1.0199966430664062,1.1507849883756194,1.914498901367189,0.31279581535014955,3.5162019873842283,1.1136473583586692,2.7153504443757086,-1.6599998474121165,88.53211169712007,15.01342395956054,0.8008515430085206,4,-0.9849987030029297,-2.674999237060547,-4.987499237060547,-4.3899993896484375,-2.279998779296875,0,-0.0034883781104384504,1.3000305180438396,50.83000183105469,-1.3749821187315814,50.36000061035156,4.294138766717171,50.13999938964844,-0.0034883781104384504 8805,2007-04-24,51.54999923706055,51.709999084472656,51.25,51.5,1401200.0,-0.000968977491067613,1.486488715680513,0.14285558583106267,72.95284161902238,68.80414919560563,-1.27877785615987,-1.980891356277894,-3.642210804788057,-4.324160885686325,29.294574424652343,0.45999908447265625,1.0781826090767694,1.747499656677249,-0.03913958373043869,3.5341388970849366,0.8541800364734087,2.640819276881089,-1.2280006408691477,85.14852793987122,13.595469355340683,0.8933196202038431,4,-0.9349994659423828,-2.575000762939453,-4.9375,-4.340000152587891,-2.2900009155273438,1,-0.006207559642293137,1.0470599851002145,51.599998474121094,1.3000305180438396,50.83000183105469,-1.3749821187315814,50.36000061035156,-0.006207559642293137 8806,2007-04-25,52.11000061035156,52.16999816894531,51.61000061035156,51.70000076293945,1285500.0,0.010863266373986935,1.1132184114873862,8.200122072175173,82.54721140091229,70.64175374435357,-1.6747069485648325,-2.4133877863246624,-4.151196752214204,-4.82756567551656,29.57594442657027,0.6199989318847656,1.0401209028469651,2.148000907897952,0.13753746741112138,4.158464348384783,1.1427691876545367,3.1532326281413674,-1.4824020385742216,97.30952596817208,25.316517797018832,1.0052317202434151,4,-1.335000991821289,-2.960000991821289,-5.457501411437988,-4.900001525878906,-3.1399993896484304,2,-0.032623311130834054,1.486488715680513,51.54999923706055,1.0470599851002145,51.599998474121094,1.3000305180438396,50.83000183105469,-0.032623311130834054 8807,2007-04-26,51.54999923706055,52.11999893188477,51.5,52.02000045776367,691800.0,-0.010746524020952997,-1.1754360134384745,-1.1463448673694396,72.91667825646054,71.78242908455057,-0.9373696117312562,-1.7086515052890547,-3.564010995562896,-4.220675104157934,30.29923232715318,0.6199989318847727,0.9655350364288395,1.4404994964599638,-0.582052063856203,3.4630510567761306,0.42922371630188394,2.4517752766180436,-0.6139207458496116,63.31364285827147,-7.750157964461316,1.0112757801580832,4,-0.7749996185302734,-1.9349994659423828,-4.800000190734863,-4.340000152587891,-2.6199989318847656,3,-0.04306493576841508,1.1132184114873862,52.11000061035156,1.486488715680513,51.54999923706055,1.0470599851002145,51.599998474121094,-0.04306493576841508 8808,2007-04-27,51.13000106811523,51.52000045776367,50.91999816894531,51.52000045776367,855100.0,-0.008147394280529352,2.076939629875973,0.8297837802740233,66.85936174685375,72.77545939103426,-0.3609358411484891,-1.1457753374040536,-3.117602184581763,-3.756232972578985,30.889123540580616,0.6300010681152344,0.9475556342749201,0.8925012588500891,-1.0419279421018288,2.826930459802007,-0.07471334162586629,1.8597158593260446,1.0399971008300852,16.80023193359318,-52.64709404630669,0.9672146004759588,4,-0.21000289916991477,-1.160001754760735,-4.162502288818352,-3.920001983642571,-2.94000244140625,4,-0.0398983155273096,-1.1754360134384745,51.54999923706055,1.1132184114873862,52.11000061035156,1.486488715680513,51.54999923706055,-0.0398983155273096 8809,2007-04-30,50.599998474121094,51.31999969482422,50.58000183105469,51.13999938964844,1276400.0,-0.010365784919270093,-1.551742281737941,1.3846198990570584,55.44553782329564,71.31028509898933,0.32558375781850657,-0.4556251619267684,-2.5709940589503972,-3.191602380399999,32.03332853656561,0.7399978637695312,0.956948393680257,0.24599876403808452,-1.4562279281541493,1.9482254562303183,-0.6051145820580288,1.0971121101341978,1.5449996948242202,1.2576534039653748,-62.72739292126124,0.8511133460961161,4,0.40000152587890625,-0.6299991607666016,-3.2899999618530273,-3.3299999237060547,-3.4599990844726562,0,-0.031422928864337396,2.076939629875973,51.13000106811523,-1.1754360134384745,51.54999923706055,1.1132184114873862,52.11000061035156,-0.031422928864337396 8810,2007-05-01,51.290000915527344,51.34000015258789,50.4000015258789,50.70000076293945,1211800.0,0.01363641229671475,1.7246391233919014,-1.0925910227609885,61.98936085877432,70.64347296861342,-0.2688441102562322,-1.0539608657893496,-3.229583101159676,-3.8489997657520263,32.49447292123986,0.9399986267089915,1.0085199472578878,0.843501091003418,-0.8506411066516151,2.537643288658451,-0.0035700078240950006,1.690572189830931,0.7923973999023417,50.282546757070335,-12.843626164873257,0.8470710988275154,5,-0.2350025177001953,-1.3200016021728516,-3.9800024032592773,-4.020002365112305,-5.760002136230462,1,-0.03840906971219671,-1.551742281737941,50.599998474121094,2.076939629875973,51.13000106811523,-1.1754360134384745,51.54999923706055,-0.03840906971219671 8811,2007-05-02,51.61000061035156,51.72999954223633,51.11000061035156,51.22999954223633,1029400.0,0.006239026888520627,1.0,0.6440694404034526,65.6896442862442,70.16205831846482,-0.4005138159681181,-1.2896525245299983,-3.5063885890379964,-4.132605918430436,32.82521035891369,0.6199989318847656,1.1115686256048463,1.0680007934570312,-0.6638754475162969,2.7998770344303594,0.20206267297037073,1.9339389139436918,0.37145389770507364,70.34889007667093,5.866151862249609,0.8659381204866627,5,-0.3250007629394531,-1.6400012969970703,-4.300002098083496,-4.340002059936523,-6.040000915527344,2,-0.045533855086740904,1.7246391233919014,51.290000915527344,-1.551742281737941,50.599998474121094,2.076939629875973,51.13000106811523,-0.045533855086740904 8812,2007-05-03,51.27999877929688,51.7599983215332,51.0,51.58000183105469,1453800.0,-0.006394145071730306,1.3030390604228559,-0.7894794960598116,61.52568749881391,68.37755663565054,0.08237652401447804,-0.8512925000358962,-3.133235212351316,-3.7639278728571597,33.11276198505891,0.7599983215332031,1.1043830525295917,0.6414989471435604,-1.0245495104926405,2.3075474047797613,-0.19152528167453653,1.4745231759616573,0.6065685498290918,64.70583285415832,-1.8351437088749947,0.8330242288180991,5,0.00500106811522727,-1.30999946594239,-3.8675003051757884,-4.010000228881843,-5.649997711181655,3,-0.04504675533507141,1.0,51.61000061035156,1.7246391233919014,51.290000915527344,-1.551742281737941,50.599998474121094,-0.04504675533507141 8813,2007-05-04,51.2599983215332,51.599998474121094,51.099998474121094,51.4000015258789,889500.0,-0.000390024536657263,-1.1738993423835073,0.46667260057981547,62.04010785756524,66.88515903866025,0.18973956339443276,-0.7176575251420232,-3.0674916050912486,-3.705134559289199,33.652106741798356,0.5,1.132394006704608,0.5259984970092759,-1.0453420370876856,2.0973390311062374,-0.25967177003920483,1.3116687640577567,0.5373750593979452,63.23520749477601,-6.053260788088316,0.7856702670484809,5,0.02500152587890625,-1.289999008178711,-3.7649993896484375,-3.989999771118164,-5.979999542236321,4,-0.045454508245245884,1.3030390604228559,51.27999877929688,1.0,51.61000061035156,1.7246391233919014,51.290000915527344,-0.045454508245245884 8814,2007-05-07,51.599998474121094,51.83000183105469,51.36999893188477,51.40999984741211,690100.0,0.006632855320345632,-2.4074231057235758,-1.3571019863219675,59.75174738619162,65.41837079056793,-0.16791907370406278,-0.9305218040886487,-3.354275682314153,-3.9948696691391845,34.20635358611243,0.5700035095214844,1.1447134751680323,0.7549987792968764,-0.7245814745924122,2.234579033186165,0.015208652352228569,1.4947889062415243,-1.1999969482421946,83.9158525979951,16.315154312800956,0.7397901269446443,5,-0.3149986267089844,-1.6299991607666016,-4.079999923706055,-4.329999923706055,-4.6599998474121165,0,-0.06608527031492706,-1.1738993423835073,51.2599983215332,1.3030390604228559,51.27999877929688,1.0,51.61000061035156,-0.06608527031492706 8815,2007-05-08,51.4900016784668,51.61999893188477,51.22999954223633,51.56999969482422,1020700.0,-0.002131720909051227,3.3334110416443274,-0.4210452346055775,62.52320488167722,63.1934811773196,-0.07524025724335814,-0.7453254460121315,-3.1976913922924552,-3.8414433293327335,34.228272179655946,0.3899993896484446,1.0761272829875068,0.5730018615722656,-0.8836576684965394,2.0296613916410706,-0.15532790346213687,1.3013316266066681,-1.061400146484381,59.036216564022425,-9.151529012049082,0.7283297650344017,5,-0.23000144958496094,-1.150003433227539,-3.9625024795532227,-4.220003128051758,-4.770000457763665,1,-0.08448246546936,-2.4074231057235758,51.599998474121094,-1.1738993423835073,51.2599983215332,1.3030390604228559,51.27999877929688,-0.08448246546936 8816,2007-05-09,51.36000061035156,51.95000076293945,51.040000915527344,51.5,1168700.0,-0.0025247827515531007,-1.3333365937634494,1.7500357636736446,59.433956832046896,61.69540101905142,-0.07019668374526589,-0.5306958557374628,-2.9716840442807992,-3.678227376777741,34.18474606901617,0.9099998474121094,0.9693991639260418,0.37200069427490234,-1.0211947075767895,1.7651960961265942,-0.32459700665094715,1.0685983952007518,-0.9033710723876993,37.89477065656911,-27.952914747039856,0.6965977009258476,5,-0.1849994659423828,-0.720001220703125,-3.5749998092651367,-4.065000534057617,-4.24000167846679,2,-0.11351249536160735,3.3334110416443274,51.4900016784668,-2.4074231057235758,51.599998474121094,-1.1738993423835073,51.2599983215332,-0.11351249536160735 8817,2007-05-10,50.459999084472656,51.47000122070313,50.459999084472656,51.29999923706055,1443600.0,-0.01752339398721725,-1.4047665541936853,6.000027247956403,46.77135663337519,59.46340045088713,0.7363649767738778,0.4448832825472948,-1.984477341431223,-2.7513442731806776,34.32356110792744,1.0100021362304759,0.8572474851761882,-0.5615007400512724,-1.8625818433371606,0.7395803632346158,-1.212041291694213,0.08903981159166818,1.4900016784667969,0.0,-59.84107472689062,0.6505405516429433,5,0.7150020599365234,0.18000030517578125,-2.327498435974121,-2.9949989318847656,-3.8199996948242188,3,-0.09690843199307886,-1.3333365937634494,51.36000061035156,3.3334110416443274,51.4900016784668,-2.4074231057235758,51.599998474121094,-0.09690843199307886 8818,2007-05-11,50.9000015258789,51.25,50.6500015258789,50.6500015258789,1763800.0,0.00871982658322401,-3.799987792968807,-0.29761899355588756,43.51855776430855,58.138180444333,0.2908970316014816,0.08898990067964263,-2.3374561392105804,-3.164986784574033,33.92970611373289,0.7900009155273438,0.6460397738237589,-0.17199840545654865,-1.3618078164655785,1.0178110055524812,-0.7669031109610671,0.4229063000479698,1.049999237060554,29.53033192949171,-25.579333528101174,0.5949047055045159,5,0.27499961853028054,-0.26000213623046164,-2.767500877380364,-3.4350013732910085,-4.159999847412102,4,-0.1035363516656137,-1.4047665541936853,50.459999084472656,-1.3333365937634494,51.36000061035156,3.3334110416443274,51.4900016784668,-0.1035363516656137 8819,2007-05-14,51.02000045776367,51.5,50.90999984741211,51.1500015258789,1231900.0,0.002357542795431211,-2.3714073961046744,-0.5200042724609091,45.15541204940269,56.26774168773616,0.26456227586471925,0.06693322453771344,-2.3353271943825575,-3.258937727519971,34.08858357337012,0.5999984741211009,0.5025225964312057,-0.11199951171875,-1.1469182550809762,0.9229192316434762,-0.6294588833998631,0.4054598599623631,0.9002002716064439,37.58394244677991,-13.159001659938276,0.5174593716811127,5,0.1849994659423828,-0.33500099182128906,-2.8874998092651367,-3.5550003051757812,-5.810001373291016,0,-0.11250493192799138,-3.799987792968807,50.9000015258789,-1.4047665541936853,50.459999084472656,-1.3333365937634494,51.36000061035156,-0.11250493192799138 8820,2007-05-15,51.209999084472656,51.86999893188477,50.9000015258789,51.40999984741211,2294600.0,0.0037240028421063887,-1.3658592183552927,1.538454766865309,41.17646618835904,53.54405523241558,0.06931073267744381,-0.070775459694147,-2.385254588749021,-3.4224771390672615,34.053865541798565,0.9699974060058736,0.4171028682323481,0.042499160766602984,-0.948935184644391,1.033933506177597,-0.453218011938894,0.5382163334721,0.6809976119995085,50.33551376745734,5.256434942483509,0.49571717270549553,5,-0.0049991607666015625,-0.5249996185302734,-3.077498435974121,-3.7449989318847656,-5.540000915527344,1,-0.08338216235310147,-2.3714073961046744,51.02000045776367,-3.799987792968807,50.9000015258789,-1.4047665541936853,50.459999084472656,-0.08338216235310147 8821,2007-05-16,51.540000915527344,51.81999969482422,51.349998474121094,51.54999923706055,1348700.0,0.006444089766733496,-1.4102428670637832,0.04999141696389403,49.89734796650278,52.25201750660324,-0.3035905605412452,-0.3062147147231258,-2.583291986164447,-3.7337318063864657,34.01727130466054,0.6100006103515625,0.45540959012231497,0.3025009155273466,-0.5745724738022986,1.1795743048569918,-0.13603577913747245,0.7410376101921656,0.329998016357429,76.59588283196625,32.426145869705806,0.4385366946648221,5,-0.33500099182128906,-0.7650012969970703,-3.2525014877319336,-3.920001983642578,-6.590000152587891,2,-0.09351958884758382,-1.3658592183552927,51.209999084472656,-2.3714073961046744,51.02000045776367,-3.799987792968807,50.9000015258789,-0.09351958884758382 8822,2007-05-17,51.65999984741211,51.75,51.2599983215332,51.34000015258789,1216500.0,0.002328267942436346,-1.0416593817054756,-32.00534147272034,55.79866444073464,51.55852379362207,-0.40679672802976796,-0.34132736944810915,-2.5920344795898203,-3.8288263342866813,33.72862024260065,0.4900016784667969,0.398031347933653,0.3574998855590792,-0.4342969065796112,1.1492966776977696,-0.03839851051026244,0.7533982816284208,0.20999908447266336,82.78692369025805,33.70290632127881,0.3958983960693448,5,-0.4549999237060547,-0.8850002288818359,-3.2624998092651367,-3.9300003051757812,-6.3899993896484375,3,-0.08788232537625074,-1.4102428670637832,51.540000915527344,-1.3658592183552927,51.209999084472656,-2.3714073961046744,51.02000045776367,-0.08788232537625074 8823,2007-05-18,51.45000076293945,51.7599983215332,51.20000076293945,51.72000122070313,1540600.0,-0.00406502294024258,2.2000348777643355,-0.8437522351763329,60.00001795150043,51.58610941198971,-0.18663848167152963,-0.08695623854342927,-2.26705678151918,-3.592017054190201,33.04346801528484,0.55999755859375,0.2784999253593483,0.1165008544921875,-0.645388394142806,0.878390103127181,-0.2644437698253128,0.4974454788096878,0.391798171997074,56.701103905552465,1.5026265785286697,0.38094462431749754,5,-0.24500083923339844,-0.6750011444091797,-3.012500762939453,-3.720001220703125,-6.299999237060554,4,-0.09348884940650504,-1.0416593817054756,51.65999984741211,-1.4102428670637832,51.540000915527344,-1.3658592183552927,51.209999084472656,-0.09348884940650504 8824,2007-05-21,51.41999816894531,51.66999816894531,51.25,51.36000061035156,865800.0,-0.000583140788129044,-2.0,-0.2222128032325914,51.81054470416471,50.395813836710545,-0.20657794898016135,-0.07497420945281874,-2.1132836628367926,-3.531913103865058,31.696949662924574,0.4199981689453125,0.2049055119431955,0.09549827575683878,-0.6573346598168541,0.8483312113305317,-0.2809181920300077,0.47191474354368523,0.39416476898193764,53.60804470679839,-2.120878399838226,0.37641646778684706,5,-0.2149982452392578,-0.6449985504150391,-2.652498245239258,-3.5449981689453125,-5.989997863769531,0,-0.09101510418382242,2.2000348777643355,51.45000076293945,-1.0416593817054756,51.65999984741211,-1.4102428670637832,51.540000915527344,-0.09101510418382242 8825,2007-05-22,51.22999954223633,51.59000015258789,51.13999938964844,51.47000122070313,1125400.0,-0.003695033712073026,-1.1428506553073996,-4.000190742624737,44.508659686291026,48.73744748718212,-0.06407763352527951,0.09467571596448465,-1.8069074641794174,-3.3189991815988336,30.198590551705205,0.4500007629394531,0.12213470217405131,-0.07850036621093892,-0.8247271074280107,0.6677263750061329,-0.4516137368194748,0.29461300439759697,0.5570801186218333,13.235310617195301,-38.96531150525388,0.3731133706085349,5,-0.06500053405761719,-0.3100013732910156,-2.3124990463256836,-3.354999542236328,-6.029998779296875,1,-0.11750928189645038,-2.0,51.41999816894531,2.2000348777643355,51.45000076293945,-1.0416593817054756,51.65999984741211,-0.11750928189645038 8826,2007-05-23,50.40999984741211,51.290000915527344,50.31000137329102,51.27000045776367,1474500.0,-0.016006240526084237,1.1777730682829495,3.5833108161804548,38.98735741968125,47.87255868566057,0.6783261344462375,0.8229801013246032,-0.8550926427100904,-2.482056854654786,27.80932524979054,0.979999542236321,0.008976951265530886,-0.813500022888185,-1.562598711353587,-0.06440133442278295,-1.1880493671208825,-0.43895067865548754,1.35053820191834,6.896461005818942,-41.91621145943461,0.37454934423270075,5,0.6800003051757884,0.5900001525878906,-1.4924993515014648,-2.5349998474121094,-5.1100006103515625,2,-0.09402899608836501,-1.1428506553073996,51.22999954223633,-2.0,51.41999816894531,2.2000348777643355,51.45000076293945,-0.09402899608836501 8827,2007-05-24,49.33000183105469,50.79999923706055,49.27999877929688,50.40999984741211,2391300.0,-0.02142428128598506,-1.5762629675008515,1.2558107556643778,30.738551526222068,46.45255799253985,1.7669958946621165,1.8215244110040203,0.34366470545147365,-1.3889889459327733,25.796897975467164,1.5200004577636648,-0.14847806572662137,-1.7824981689453097,-2.8967853451999517,-0.6682109926906676,-2.339641757072627,-1.2253545808179922,2.372514751234185,2.0162524591724527,-43.11431665204515,0.5571435881273193,5,1.24499702453614,1.3949966430664062,-0.41250133514404297,-1.4550018310546875,-3.19000244140625,3,-0.08878980145015714,1.1777730682829495,50.40999984741211,-1.1428506553073996,51.22999954223633,-2.0,51.41999816894531,-0.08878980145015714 8828,2007-05-25,49.09000015258789,49.95000076293945,48.77000045776367,49.43999862670898,1414700.0,-0.004865227438846542,-1.3838441442344003,0.3240732564505524,24.439934831605584,44.15083830167351,1.925762870639936,2.003582914703685,0.6791965409412768,-1.1325498581866924,24.861078777230954,1.1800003051757812,-0.2932935915705883,-1.9204998016357422,-3.3553949737955406,-0.48560462947594374,-2.6379473877156414,-1.203052215555843,2.4671653615214595,11.034480944256705,-27.984201422499645,0.7174475860798974,5,1.2299995422363281,1.3799991607666016,-0.14999961853027344,-1.2150001525878906,-3.3400001525878906,4,-0.07781624939805254,-1.5762629675008515,49.33000183105469,1.1777730682829495,50.40999984741211,-1.1428506553073996,51.22999954223633,-0.07781624939805254 8829,2007-05-29,49.0099983215332,49.45000076293945,48.93999862670898,49.16999816894531,1055200.0,-0.0016296971034022167,-2.400022888241688,0.45714441416894663,24.590154964104357,42.30791483231187,1.889346863879176,2.0641904461418292,0.871565161094928,-1.0354508979210948,24.40919407270552,0.5100021362304759,-0.2949990863052463,-1.921001625061038,-3.60604293516748,-0.23596031495459613,-2.763522280114259,-1.078480970007817,2.324193988068494,8.510563466018079,-26.82037428412024,0.8425206550532198,5,1.2850017547607422,1.460000991821289,0.17750072479248047,-0.9899997711181641,-3.819999694824226,1,-0.07875937416546208,-1.3838441442344003,49.09000015258789,-1.5762629675008515,49.33000183105469,1.1777730682829495,50.40999984741211,-0.07875937416546208 8830,2007-05-30,49.31999969482422,49.4900016784668,48.4900016784668,49.45000076293945,1785900.0,0.006325267984243377,8.523678043995568,0.8125074505877024,29.841908854461153,40.079532708751685,1.4338386148234363,1.685448046084396,0.6705005530860575,-1.3160002546726304,24.373001829190905,1.0,-0.3046961508379624,-1.5125001907348619,-3.333972984334615,0.30897260286489114,-2.4232365875347384,-0.6017637939349854,1.8090572666304396,29.642794375499825,-5.142261232658555,0.9107363967998776,5,0.8050003051757812,1.010000228881836,0.4499998092651367,-0.845001220703125,-4.700000762939446,2,-0.07887265640142871,-2.400022888241688,49.0099983215332,-1.3838441442344003,49.09000015258789,-1.5762629675008515,49.33000183105469,-0.07887265640142871 8831,2007-05-31,49.2599983215332,49.79999923706055,49.22999954223633,49.709999084472656,1446000.0,-0.0012165728641987394,-1.23530027750144,3.46151588955075,35.78199844700424,37.85545870944832,1.2699596982160628,1.6446903151937917,0.8081048162945876,-1.2085539330105988,23.811156396948547,0.5699996948242188,-0.3409244290667033,-1.4550014495849624,-3.3662701469140686,0.45626724774414384,-2.4106357982495155,-0.49936710092040926,1.6051531116226698,33.3332232409438,-5.61017167684637,0.9556343486645539,5,0.8650016784667969,1.0700016021728516,0.5350008010864258,-0.7849998474121094,-4.299999237060547,3,-0.08241976648259419,8.523678043995568,49.31999969482422,-2.400022888241688,49.0099983215332,-1.3838441442344003,49.09000015258789,-0.08241976648259419 8832,2007-06-01,48.97000122070313,49.52000045776367,48.7400016784668,49.4000015258789,1362300.0,-0.005887070862998889,1.3283609282834954,0.9555546136565615,26.289920763014663,34.10989235517212,1.2720190529117659,1.8474759596389916,1.1487894797706915,-0.879342055827351,23.568780489291147,0.779998779296875,-0.38372923601863107,-1.6294986724853473,-3.671710826229429,0.4127134812587343,-2.6506047493573917,-0.6083925956133029,1.657635236983836,32.87670159120054,-6.957587503561669,1.0211060768720424,6,1.1099987030029226,1.3349990844726491,0.9924983978271413,-0.335002899169929,-4.220001220703132,4,-0.07494388180842049,-1.23530027750144,49.2599983215332,8.523678043995568,49.31999969482422,-2.400022888241688,49.0099983215332,-0.07494388180842049 8833,2007-06-04,48.93000030517578,49.1500015258789,48.47000122070313,48.75,1476300.0,-0.0008168453038640555,1.1935396542176873,-0.4186050637852554,23.809532914895954,30.998668823031142,1.024726994480723,1.796053765172438,1.2326433814762652,-0.8034736433745735,23.403166610581817,0.680000305175767,-0.5204656577982405,-1.552999687194827,-3.699724043632969,0.5937246692433149,-2.626361865413898,-0.4796375089757561,1.483872674589172,34.58644891309613,-5.3039522821076375,1.0733621782190712,6,1.1000003814697266,1.2800006866455078,1.2649993896484375,-0.2950019836425781,-4.130001068115234,0,-0.057020251341225126,1.3283609282834954,48.97000122070313,-1.23530027750144,49.2599983215332,8.523678043995568,49.31999969482422,-0.057020251341225126 8834,2007-06-05,48.18999862670898,48.95000076293945,48.0099983215332,48.75,1631900.0,-0.015123680234036874,-1.0434791622611155,-3.1111134658585566,16.740117717737874,27.913275270969677,1.4062524537844823,2.390026010312276,1.9923620298915452,-0.04144302288255375,23.153661469619568,0.94000244140625,-0.73760005828602,-2.1225013732910227,-4.431239267453265,0.1862365208712191,-3.276870320372147,-0.9681324262098983,1.9906097419685551,10.055877827456031,-27.335432406181383,1.1543689470811218,6,1.4600009918212962,1.7900009155273509,2.255000114440925,0.44499969482422586,-2.7700004577636648,1,-0.05063288433788471,1.1935396542176873,48.93000030517578,1.3283609282834954,48.97000122070313,-1.23530027750144,49.2599983215332,-0.05063288433788471 8835,2007-06-06,47.13999938964844,48.02999877929688,47.06999969482422,48.0,1706300.0,-0.02178873764230793,1.0869586850878044,1.5357116095939205,8.174907424732282,24.489669715975346,2.028378608046552,3.26481319495997,3.03835567886361,1.0226273576446232,23.386008251901153,1.1199989318847585,-1.0100853863117152,-2.955000495910646,-5.592818955725747,-0.3171820360955451,-4.2739097258182,-1.636091266003092,2.736723572428886,2.5640918154468713,-28.634283098704245,1.3189092299075509,6,1.7950000762939453,2.3700008392333984,3.3450002670288086,1.4949989318847656,-1.5200004577636648,2,-0.04136616012276961,-1.0434791622611155,48.18999862670898,1.1935396542176873,48.93000030517578,1.3283609282834954,48.97000122070313,-0.04136616012276961 8836,2007-06-07,45.52999877929688,47.18000030517578,45.4000015258789,47.13999938964844,6179600.0,-0.03415359845560584,1.1065043880241334,1.8720924043221294,4.592610342175334,21.584565139970156,3.211027944112942,4.654277398012162,4.634908793454265,2.6489762560550147,23.63434826627139,1.779998779296882,-1.306066487688696,-4.273501014709467,-7.537030643385371,-1.0099713860335626,-5.905265829047423,-2.6417362003715112,3.897648460019944,3.1552739592219563,-20.62863090420276,1.631764814337953,6,2.1450023651122976,3.1450023651122976,4.982500076293938,3.104999542236321,-0.520000457763679,3,-0.01998681906018185,1.0869586850878044,47.13999938964844,-1.0434791622611155,48.18999862670898,1.1935396542176873,48.93000030517578,-0.01998681906018185 8837,2007-06-08,45.56999969482422,46.13000106811523,45.13999938964844,45.5099983215332,3491900.0,0.0008785617526860801,-1.4750065565171604,-0.037267919592846546,5.3191791566974445,19.46003673164703,2.884966221332874,4.457694585063493,4.591964062981063,2.625881908604889,24.915834935790386,0.9900016784667898,-1.5900655343899501,-3.989000129699704,-7.741512238359171,-0.23648802104023758,-5.865256184029434,-2.1127440753699744,3.1326713160737825,10.723193917796667,-8.52938461184586,1.8762560543297326,6,1.8999996185302734,2.9750003814697266,5.057499885559082,3.0649986267089844,-0.7399978637695312,4,-0.013386013044473288,1.1065043880241334,45.52999877929688,1.0869586850878044,47.13999938964844,-1.0434791622611155,48.18999862670898,-0.013386013044473288 8838,2007-06-11,45.63000106811523,45.93999862670898,45.5,45.56000137329102,2248100.0,0.0013166858392106295,-3.6315049791197453,1.1666348782501288,6.202774396876947,17.416994446399542,2.5507928438898304,4.197861109595671,4.530622499137074,2.581870601446532,26.266574737295013,0.43999862670897727,-1.8125588039783835,-3.665498733520515,-7.747203724803434,0.41620625776240416,-5.7063512291619745,-1.6246462378790554,2.3601356185328584,12.8609318070543,-1.9613968198052696,2.04085249564146,6,1.839998245239265,2.914999008178718,4.9974985122680735,3.004997253417976,-0.2800025939941335,0,-0.019285580703835348,-1.4750065565171604,45.56999969482422,1.1065043880241334,45.52999877929688,1.0869586850878044,47.13999938964844,-0.019285580703835348 8839,2007-06-12,45.27999877929688,46.16999816894531,44.900001525878906,45.63000106811523,2554400.0,-0.007670442266610289,-1.288288845586795,-5.000054495913618,6.0561768439698795,14.774135334122734,2.588233096515488,4.317129544450999,4.8848612601350965,2.9474270902935444,27.50991025094746,1.2699966430664062,-1.920645669006369,-3.7285009384155217,-8.096794938891719,0.6397930620606758,-5.91264793865362,-1.544353938177423,2.1401104479512725,12.140497982962016,-2.7635014354273277,2.1841470002380987,6,2.0700016021728445,3.1450023651122976,5.347500801086419,3.354999542236321,1.3800010681152273,1,-0.010600696889943473,-3.6315049791197453,45.63000106811523,-1.4750065565171604,45.56999969482422,1.1065043880241334,45.52999877929688,-0.010600696889943473 8840,2007-06-13,46.93999862670898,46.93999862670898,45.54999923706055,45.54999923706055,2915500.0,0.0366607750036223,1.0000000000000102,-3.9714008566665533,27.20106791356818,13.820698608185396,0.620364591400012,2.4462503455370523,3.210756266384898,1.3148678558307338,28.01615002589255,1.6599998474120952,-1.949896526364988,-1.855001068115243,-6.187495581380617,2.477493445150131,-4.02124832474793,0.311246188517444,-2.039997100830071,89.4736049577703,70.51815414346675,2.166247256632688,6,0.2700023651123118,1.4850025177002024,3.6875009536743235,1.6949996948242259,-1.0999984741210866,2,-0.03238177465345682,-1.288288845586795,45.27999877929688,-3.6315049791197453,45.63000106811523,-1.4750065565171604,45.56999969482422,-0.03238177465345682 8841,2007-06-14,46.72000122070313,47.11000061035156,46.45000076293945,46.88000106811523,1853400.0,-0.004686779131703345,1.1290354336764516,-0.11510785443766532,30.66668399761724,14.307005634252347,0.4941369944537186,2.410202983170244,3.405419391058537,1.5651373256183874,28.463450902677025,0.6599998474121094,-1.9922449328740157,-1.8339984893798729,-6.058460671867969,2.3904636931082237,-3.946229580623921,0.2782326018641754,-1.8199996948242259,82.35296148362472,58.72444273696535,2.1122310912440487,6,0.30500030517577414,1.7049999237060476,4.079998016357415,1.914997100830071,-0.270000457763679,3,-0.023544568922890252,1.0000000000000102,46.93999862670898,-1.288288845586795,45.27999877929688,-3.6315049791197453,45.63000106811523,-0.023544568922890252 8842,2007-06-15,47.11999893188477,47.31000137329102,46.849998474121094,46.849998474121094,3523400.0,0.008561594621799617,-2.4074231057235016,-1.6875044703528157,35.74529539321716,15.633201465176926,-0.2189005276205691,1.7419512419211074,2.995496415067329,1.1921371453934384,29.00174722375104,0.5900001525878906,-2.0903402719724724,-1.207000732421868,-5.210878443280578,2.796876978436842,-3.2089395878512263,0.7949381230074906,-2.131597442626962,92.116080770284,64.13115811077756,2.001938855429355,6,-0.19499778747559304,1.2650012969970632,3.787501335144036,1.5149993896484304,-2.4899978637695455,4,-0.044779300895183005,1.1290354336764516,46.72000122070313,1.0000000000000102,46.93999862670898,-1.288288845586795,45.27999877929688,-0.044779300895183005 8843,2007-06-18,46.63999938964844,47.06000137329102,46.52000045776367,47.0099983215332,1791300.0,-0.010186747731684154,1.2978516179824133,-1.3703640910439177,33.78934003662306,17.527559500608614,-0.10940345822474029,1.942725665907851,3.4597884184165864,1.6884738489732598,29.75928854736506,0.5999984741211009,-2.267248880114039,-1.446500205993651,-5.232442425942558,2.3394420139552565,-3.3394713159681046,0.4464709039808028,-1.5123019073486361,72.1990860554601,40.02610594824263,1.8929711099744548,6,-0.17499923706054688,1.7450008392333984,4.267500877380371,1.9949989318847656,-1.2900009155273438,0,-0.03880783838508095,-2.4074231057235016,47.11999893188477,1.1290354336764516,46.72000122070313,1.0000000000000102,46.93999862670898,-0.03880783838508095 8844,2007-06-19,46.7400016784668,46.95000076293945,46.2599983215332,46.6500015258789,1065900.0,0.0021441314349706087,1.7059008325043197,-0.2432443578402757,31.831005741923306,20.156014869185395,-0.48804072007331456,1.5537966894403468,3.343949549361305,1.6188088506943075,30.615280859542683,0.69000244140625,-2.395803867120641,-1.1124980926513643,-4.597478750634657,2.3724825653319286,-2.8549884216430144,0.6299922363402857,-1.481365962707521,67.61369301260989,33.669863131013074,1.742490328991648,6,-0.6350002288818359,1.644998550415039,4.167498588562012,1.8949966430664062,-1.5900001525878977,1,-0.029739049089210434,1.2978516179824133,46.63999938964844,-2.4074231057235016,47.11999893188477,1.1290354336764516,46.72000122070313,-0.029739049089210434 8845,2007-06-20,45.209999084472656,47.22000122070313,45.18999862670898,47.06000137329102,2303900.0,-0.03273432903403206,-1.148147251101516,-20.555546136564388,26.37107597120044,22.575844383521513,0.8262943924236836,2.750701496370624,4.818410935216157,3.16768574330618,31.95459866439223,2.030002593994155,-2.5711921797416153,-2.341500663757323,-5.6327158699948825,0.9497145424802369,-3.987108266876106,-0.6958930606385394,2.1000022888183665,0.943416596790949,-31.711247279146075,1.6456076031187803,6,0.8950023651123047,3.1750011444091797,5.7350006103515625,3.424999237060547,-1.4399986267089844,2,0.032072567845670585,1.7059008325043197,46.7400016784668,1.2978516179824133,46.63999938964844,-2.4074231057235016,47.11999893188477,0.032072567845670585 8846,2007-06-21,45.66999816894531,45.9000015258789,44.93999862670898,45.5,1658800.0,0.010174720057241515,2.047604630885556,-0.09189078844539902,31.121275871400115,25.44274401848848,0.43386856553277653,2.021003739315006,4.310616923758303,2.725595302800471,34.907830424790845,0.9600028991699219,-2.6443478118091264,-1.6445014953613253,-4.74621945280083,1.4572164620781791,-3.1953604740810775,-0.09364251664157308,1.59760314941407,30.80163275292069,-1.749558256237158,1.5508589787197524,6,0.43500328063964844,2.69000244140625,5.275001525878906,2.9650001525878906,-2.1799964904785156,3,0.003722399615907479,-1.148147251101516,45.209999084472656,1.7059008325043197,46.7400016784668,1.2978516179824133,46.63999938964844,0.003722399615907479 8847,2007-06-22,44.95000076293945,45.849998474121094,44.709999084472656,45.63999938964844,2490000.0,-0.015765216441270713,1.054058883974445,-4.0588591688358315,28.87474148547183,27.961851472776804,1.1808492542226574,2.5255226141935054,4.978303156536008,3.4588577145051786,37.176018880790046,1.1399993896484375,-2.5832991351877155,-2.145498847961427,-5.266480254614557,0.9754825586917022,-3.705989551287992,-0.5850081446348625,2.270000457763679,9.56181172129326,-21.792900153343297,1.5604907033265654,6,1.0599994659423828,3.2849979400634766,6.039999008178711,3.68499755859375,-2.1399993896484375,4,0.03337041100201099,2.047604630885556,45.66999816894531,-1.148147251101516,45.209999084472656,1.7059008325043197,46.7400016784668,0.03337041100201099 8848,2007-06-25,45.27000045776367,45.75,44.77999877929688,44.959999084472656,2595500.0,0.007119014224534759,-1.895517459305312,-0.44927824678376155,33.77778795030375,31.042030484591677,0.8989470826430548,2.0075949743941948,4.605408426905029,3.1482106489795427,39.006287352746405,0.9700012207031179,-2.2838919577668193,-1.6344991683959975,-4.708748356395404,1.4397500196034088,-3.171623762395704,-0.09737457439629083,1.7994006347656324,22.31079269645668,-11.253190529610656,1.5371245939997045,6,0.7399997711181641,2.964998245239258,5.719999313354492,3.3649978637695312,-0.9000015258788991,0,-0.014137384209782722,1.054058883974445,44.95000076293945,2.047604630885556,45.66999816894531,-1.148147251101516,45.209999084472656,-0.014137384209782722 8849,2007-06-26,45.1500015258789,46.5,45.13999938964844,45.68999862670898,3580100.0,-0.002650738472970149,-3.857133125796269,-1.7419184150618348,37.670396908156896,32.2052892617682,1.1159173071821797,1.9221342226441536,4.672283989516238,3.2721692395331345,40.52583688743319,1.3600006103515625,-1.9926907086203585,-1.5614982604980554,-4.56298730838018,1.439990787384069,-3.062242784439121,-0.06075373655698968,1.7778354461670034,17.529962825730465,-19.13096539373081,1.5007445239410628,6,0.8599987030029368,3.0399971008300852,5.839998245239265,3.5649967193603587,-0.9099998474121023,1,0.004429611107046316,-1.895517459305312,45.27000045776367,1.054058883974445,44.95000076293945,2.047604630885556,45.66999816894531,0.004429611107046316 8850,2007-06-27,45.43000030517578,45.61999893188477,44.70000076293945,45.0,2590200.0,0.006201523141397658,1.2716072639589862,-0.7963011366446026,49.2581713218439,34.27101007557116,0.669617414861122,1.4079503168339684,4.3193983662440445,2.996840446533156,41.75502532485266,0.9199981689453196,-1.6916710562168689,-1.0869995117187514,-3.873199065610983,1.69920004217348,-2.480099288664867,0.30610026522736433,1.3647663936157244,40.55554731392217,-0.3294262084741888,1.3930997769461169,6,0.5750007629394531,2.7150001525878906,5.559999465942383,3.2849979400634766,-2.5999984741210938,2,-0.00616330128584619,-3.857133125796269,45.1500015258789,-1.895517459305312,45.27000045776367,1.054058883974445,44.95000076293945,-0.00616330128584619 8851,2007-06-28,45.20000076293945,45.88000106811523,45.02999877929688,45.2400016784668,2054800.0,-0.005062723766042443,-3.473638772887982,-0.09302531892620784,47.330453684982906,35.55824988576735,0.7390493441189818,1.3894261461970316,4.483941352171357,3.2198413394481946,43.43002913324121,0.8500022888183452,-1.3445679497148575,-1.1139991760253878,-3.6379926485708936,1.409994296520118,-2.375995912298144,0.14799756024736865,1.4271846609838903,27.77778955153976,-16.223397442463096,1.2619967362727533,6,0.7600002288818359,2.7950000762939453,5.842497825622559,3.5149974822998047,-0.04000091552734375,3,-0.03163717435925961,1.2716072639589862,45.43000030517578,-3.857133125796269,45.1500015258789,-1.895517459305312,45.27000045776367,-0.03163717435925961 8852,2007-06-29,45.29999923706055,45.88999938964844,44.86000061035156,45.52999877929688,1889100.0,0.002212355584805259,1.168416741287439,5.749856952126823,47.6326963093181,37.09640058273347,0.3953047331318089,1.0544448564716546,4.311206358358078,3.114472346122078,44.73446198626606,1.029998779296875,-1.2665193201759308,-0.830500602722168,-3.057629430407985,1.3966282249636492,-1.9440650165650766,0.28306381112074064,1.173011413984085,33.33326269076144,-14.003558821086344,1.113564413842909,6,0.6600017547607422,2.450000762939453,5.745000839233398,3.414999008178711,1.0600013732910156,4,-0.039955796668379784,-3.473638772887982,45.20000076293945,1.2716072639589862,45.43000030517578,-3.857133125796269,45.1500015258789,-0.039955796668379784 8853,2007-07-02,46.13999938964844,46.13999938964844,45.5,45.6500015258789,1910700.0,0.01854305003830281,1.6122537952510705,-2.130429734795049,55.76408576021988,39.75563169587753,-0.5845509004338894,-0.005578268494517147,3.39157902950258,2.272973660815218,45.720176284953276,0.8400001525878906,-1.2086883627460807,0.14899959564208842,-1.6477325550926523,1.945731746376829,-0.7493664797252819,1.0473656710094588,0.19117047034777812,79.99995761445686,27.045669010797738,0.8983660753673687,7,-0.17999839782714844,1.1850013732910156,4.5099992752075195,2.5749988555908203,0.10000228881835938,0,-0.07217160945833279,1.168416741287439,45.29999923706055,-3.473638772887982,45.20000076293945,1.2716072639589862,45.43000030517578,-0.07217160945833279 8854,2007-07-03,45.75,46.63999938964844,45.709999084472656,46.20000076293945,871000.0,-0.008452522644287974,-2.5094179376264063,-0.9183729077461914,40.38771924526821,41.31303650410728,-0.3908539902377939,0.20263931361978393,3.670954584995414,2.6513676081550557,46.09678819899894,0.9300003051757812,-1.2363905549525995,-0.11899986267089702,-1.5886203558677678,1.3506206305259738,-0.8538101092693324,0.6158103839275384,-1.0499992370605469,54.12371032662877,5.549737401484734,0.7348102465984365,7,-0.07999992370605469,1.5,4.6449995040893555,2.964998245239258,-1.9799995422363281,1,-0.030163957773010397,1.6122537952510705,46.13999938964844,1.168416741287439,45.29999923706055,-3.473638772887982,45.20000076293945,-0.030163957773010397 8855,2007-07-05,45.18999862670898,45.68999862670898,44.54999923706055,45.52000045776367,2226900.0,-0.012240467175760106,2.402992552779663,0.7333361590302366,38.28481030775219,42.10898477481307,0.18552153421750006,0.6419754905959607,4.113155906886533,3.203893856209355,46.0735094218315,1.2000007629394531,-1.2259426722119713,-0.5815011978149514,-1.9514380848516168,0.7884356892217141,-1.2664696413332877,0.10346724570338495,1.4500007629394602,30.621978130287076,-13.114107107315704,0.6849684435183331,7,0.4050006866455149,1.9850006103515696,5.1925010681152415,3.7299995422363352,0.26000213623047586,3,-0.02102228318459598,-2.5094179376264063,45.75,1.6122537952510705,46.13999938964844,1.168416741287439,45.29999923706055,-0.02102228318459598 8856,2007-07-06,44.61999893188477,45.099998474121094,44.33000183105469,45.0,1302200.0,-0.012613403676611568,1.6551699190360623,1.1515119988902298,31.343275084208102,42.38326628578376,0.6603594061931162,1.2019282242005644,4.538250042095946,3.760792625355016,45.163648823792904,0.8599967956542898,-1.2332248210069068,-1.1060009002685476,-2.56712376829568,0.35512196775858484,-1.8365623342821138,-0.37543946625498137,2.0200004577636648,12.554000317066388,-24.027041411870854,0.730561434013566,7,0.8650016784667898,2.4450016021728445,5.607501029968255,4.4650001525878835,0.5200004577636648,4,-0.040116475653946715,2.402992552779663,45.18999862670898,-2.5094179376264063,45.75,1.6122537952510705,46.13999938964844,-0.040116475653946715 8857,2007-07-09,44.959999084472656,45.27999877929688,44.66999816894531,44.75,2486400.0,0.007619904991636561,-2.29727612017242,-0.5526276163228533,37.19511485964699,42.76296927571079,0.35975918648838956,0.8578685558081816,4.0723608027247025,3.400434358305297,43.99664076076774,0.6599998474121094,-1.0283144918983211,-0.7355007171630845,-2.23528991174382,0.7642884774176508,-1.4853953144534557,0.014393880127286707,1.587600402832031,27.272637197135836,-4.6045560861207875,0.749894597290369,7,0.5250015258789062,1.9650020599365234,5.267500877380371,4.174999237060547,-0.8199996948242188,0,0.004448415636390202,1.6551699190360623,44.61999893188477,2.402992552779663,45.18999862670898,-2.5094179376264063,45.75,0.004448415636390202 8858,2007-07-10,44.75,44.97999954223633,44.25,44.25,2561300.0,-0.0046707982372975465,-1.9199981689453125,2.380962761126249,35.08243356158626,42.4754177927585,0.5456165511905269,1.0525232758930656,4.164974900277471,3.590403910390691,42.86580185832336,0.7299995422363281,-0.9047701223758651,-0.9014997482299805,-2.4598697421772115,0.6568702457172506,-1.6806847452035996,-0.12231475125636138,1.7088955810546906,20.920507434671297,-6.170383755957026,0.7791849969736157,7,0.6949996948242188,1.9500007629394531,5.442500114440918,4.399999618530273,-0.6300010681152273,1,0.03597766727042595,-2.29727612017242,44.959999084472656,1.6551699190360623,44.61999893188477,2.402992552779663,45.18999862670898,0.03597766727042595 8859,2007-07-11,44.79999923706055,44.88000106811523,44.47999954223633,44.63000106811523,1911700.0,0.0011173013868279735,1.4242382207426516,0.3399963378906392,46.05009095753478,42.118964418946376,0.4925446957727715,1.01685453802628,4.012837629464855,3.518386793909791,41.40017762391347,0.40000152587889914,-0.6784540311005642,-0.82750053405762,-2.424272020410662,0.7692709522954218,-1.6258862772341374,-0.029114790881102692,1.5263626091308637,38.194427887583075,7.474009939651026,0.7983857431765197,7,0.6450004577636719,1.8000011444091797,5.320001602172852,4.815000534057617,-0.2599983215332031,2,0.03214291218592291,-1.9199981689453125,44.75,-2.29727612017242,44.959999084472656,1.6551699190360623,44.61999893188477,0.03214291218592291 8860,2007-07-12,45.41999816894531,45.41999816894531,44.599998474121094,44.95000076293945,2139800.0,0.01383926210810893,2.489379661869861,2.7647204021181864,47.66354740357713,42.15597483212351,-0.14418481928273508,0.29211939017758937,3.273554996323682,2.882945158213367,40.775407153806626,0.8199996948242188,-0.5183368255729022,-0.13150157928466655,-1.6051908061564362,1.342187647587103,-0.8683461927205514,0.6053430341512183,0.7817819664746111,100.0,66.4275627352348,0.7368446134358836,7,0.02500152587890625,0.720001220703125,4.395001411437988,4.55000114440918,-0.11999893188476562,3,-0.03632756005502835,1.4242382207426516,44.79999923706055,-1.9199981689453125,44.75,-2.29727612017242,44.959999084472656,-0.03632756005502835 8861,2007-07-13,45.61999893188477,45.81999969482422,44.81999969482422,45.15999984741211,1374800.0,0.0044033635183236,1.3255797448590336,0.9787268580519115,56.93580717669422,43.18965381738752,-0.3110542289988203,0.005780179910516381,2.9438190620344145,2.6721803456597186,40.174901819984576,1.0,-0.39524382305170036,0.12349929809570881,-1.244915528041247,1.4919141242326646,-0.5607081149727691,0.8077067111641867,0.4646743954099577,87.2610954257645,48.55911530554218,0.6842074130684774,7,-0.17499923706055398,0.16000175476073508,3.6025009155273366,3.999999999999993,-0.6499977111816406,4,-0.0037263957239267453,2.489379661869861,45.41999816894531,1.4242382207426516,44.79999923706055,-1.9199981689453125,44.75,-0.0037263957239267453 8862,2007-07-16,45.0099983215332,45.63999938964844,45.0099983215332,45.5,1912300.0,-0.01337134205685453,-1.571424122817261,-1.0652231602341733,47.46091421691343,42.26707920146458,0.2832728534437692,0.4738967207811342,3.4249599554489407,3.269197549670018,39.83434348129903,0.6300010681152344,-0.42278591440188507,-0.3810012817382784,-1.5301872018330798,0.768184638356523,-0.9555942417856826,0.19359167830912583,0.9645946061238462,48.40754581282224,7.316912794878526,0.5745929600474021,7,0.4350013732910156,0.7700023651123047,3.1650028228759766,3.7750015258789062,-0.479999542236321,0,0.002888270894536804,1.3255797448590336,45.61999893188477,2.489379661869861,45.41999816894531,1.4242382207426516,44.79999923706055,0.002888270894536804 8863,2007-07-17,44.83000183105469,45.31999969482422,44.52000045776367,45.099998474121094,2113300.0,-0.003999033485686754,1.2535218834957715,0.5510116698196199,46.911195489519216,42.991909895270254,0.2882130952550028,0.5389735274555036,3.471993119005944,3.43599020374149,39.40820853602413,0.7999992370605469,-0.4223687089167001,-0.47049789428710653,-1.4824161145049004,0.5414203259306873,-0.9764570043960035,0.035461215821790404,1.0411155209429381,26.119570818138598,-17.209777660033737,0.5059591101088987,7,0.20499801635742188,0.9499988555908203,3.1774978637695312,3.8249969482421875,0.1699981689453125,1,-0.015391532750914871,-1.571424122817261,45.0099983215332,1.3255797448590336,45.61999893188477,2.489379661869861,45.41999816894531,-0.015391532750914871 8864,2007-07-18,45.349998474121094,45.63000106811523,44.650001525878906,44.91999816894531,3219300.0,0.011599300063070528,-1.0206309629617831,-1.5926135239763768,49.26197444007607,44.21159479886179,-0.3290990333471484,-0.09538864969800187,2.811373241582686,2.906956771649533,38.64263773820752,0.979999542236321,-0.4196466917271806,0.11899890899658061,-0.6345997009888862,0.8725975189820474,-0.25780039599615634,0.49579821398931756,0.4238518367566755,63.846038728003116,19.332793708449678,0.37679930499273506,7,-0.3149986267089844,0.43000221252441406,2.657501220703125,3.3050003051757812,-0.3699989318847656,2,-0.027122372295959818,1.2535218834957715,44.83000183105469,-1.571424122817261,45.0099983215332,1.3255797448590336,45.61999893188477,-0.027122372295959818 8865,2007-07-19,46.65999984741211,46.72000122070313,45.61999893188477,45.61999893188477,2644400.0,0.028886470063247405,-1.1153871547518903,2.418605063785225,61.230775370407535,47.53242816399506,-1.5741955952808766,-1.360967282381452,1.3766176859010741,1.592251018217894,36.76595714743811,1.3700027465820384,-0.5255249807147635,1.3565002441406264,0.368780671261419,2.344219817019834,0.8626404577010263,1.8503600305802266,-2.4099998474121094,97.2726657962221,48.55050885025692,0.4938597864396028,7,-1.1749992370605469,-0.8799991607666016,1.2275009155273438,1.875,-1.6100006103515625,3,-0.045435039408864175,-1.0206309629617831,45.349998474121094,1.2535218834957715,44.83000183105469,-1.571424122817261,45.0099983215332,-0.045435039408864175 8866,2007-07-20,45.84000015258789,46.7400016784668,45.77999877929688,45.88999938964844,3189200.0,-0.017573932651217095,-10.294019970829986,-0.04807614715915376,53.73962184798471,49.37070671825481,-0.6290955803122387,-0.5560894393290994,2.06395353342522,2.42747944413032,34.65430891555973,0.9600028991699148,-0.49942974276203245,0.5280004501342788,-0.47579433824943607,1.5317952385179936,0.02610305594242135,1.0298978443261362,-1.5406001281738284,59.459413018076845,8.427531164821694,0.5018973941918561,7,-0.3449993133544922,-0.05999946594238281,1.9775009155273438,2.6949996948242188,-1.9900016784667969,4,-0.011780124645066281,-1.1153871547518903,46.65999984741211,-1.0206309629617831,45.349998474121094,1.2535218834957715,44.83000183105469,-0.011780124645066281 8867,2007-07-23,46.45000076293945,46.77000045776367,45.06000137329102,45.08000183105469,1796100.0,0.013307168593391205,-1.4255308787602647,-27.400396734569313,52.21746521609814,51.27459912431169,-1.12367936458012,-1.1045845562076693,1.3546562731958076,1.8362495881468561,32.55689908856356,1.7099990844726491,-0.39275767937290595,1.0630010604858384,-0.04558951678759371,2.1715916377592706,0.5087057718491224,1.6172963491225545,-2.052976672363279,85.77779134114584,36.823491489826026,0.5542952886367162,7,-0.8250007629394531,-0.6700000762939453,1.2750005722045898,2.0849990844726562,-3.049999237060547,0,-0.031862207059793035,-10.294019970829986,45.84000015258789,-1.1153871547518903,46.65999984741211,-1.0206309629617831,45.349998474121094,-0.031862207059793035 8868,2007-07-24,44.63000106811523,46.54999923706055,44.540000915527344,46.1500015258789,2333800.0,-0.03918190882520567,-1.3647028464360844,-1.109490250238767,43.349170529314485,50.97449685450944,0.757128564665841,0.700947534219182,3.037978716869951,3.6611146000965036,30.5040556488424,2.009998321533203,-0.21870513950226922,-0.724998664855967,-1.8836276387808937,0.4336303090689597,-1.3043131518184268,-0.14568417789350718,-0.09059839550780424,4.0358821104343345,-42.43600033470289,0.5793144869624622,7,1.0149993896484446,1.1049995422363352,3.0249996185302805,3.904998779296882,-0.04999923706053977,1,-0.0022406965365230347,-1.4255308787602647,46.45000076293945,-10.294019970829986,45.84000015258789,-1.1153871547518903,46.65999984741211,-0.0022406965365230347 8869,2007-07-25,45.349998474121094,45.540000915527344,43.77999877929688,43.77999877929688,4202600.0,0.016132587693802547,-1.2420413736800529,-1.032894225001815,50.93240108785688,51.33770281942941,0.1378494625377158,-0.0034766107065991037,2.1829839875404033,2.9660261587034356,29.721500891880908,1.7600021362304616,-0.0949026173655767,-0.015001106262204189,-1.169625768903316,1.1396235563789077,-0.5923134375827601,0.5623112250583517,1.4200019836425781,52.50832152138706,3.8649943169475875,0.5773123313205564,7,-0.07499885559082031,0.15000152587891336,2.0750017166137695,3.1850013732910156,-0.979999542236321,2,-0.007717717439854388,-1.3647028464360844,44.63000106811523,-1.4255308787602647,46.45000076293945,-10.294019970829986,45.84000015258789,-0.007717717439854388 8870,2007-07-26,45.1500015258789,46.54999923706055,44.43999862670898,46.11000061035156,4201200.0,-0.004410076184596212,1.2934834889622422,-0.6114645038705894,53.22779166796369,50.92570109623713,0.3302489381745275,0.18389645167729896,2.2367511173437364,3.1965685083292925,28.218380033993036,2.1100006103515696,0.06779509419092022,-0.20099811553955504,-1.3590891158179375,0.9570928847388274,-0.7800436156787498,0.3780473845996397,1.5601988983154342,45.819464131021014,-7.0836915374855565,0.5790455001391925,7,0.12499809265137429,0.34999847412110796,2.0949993133544993,3.3849983215332102,-0.6500015258788991,3,-0.0037652708282884806,-1.2420413736800529,45.349998474121094,-1.3647028464360844,44.63000106811523,-1.4255308787602647,46.45000076293945,-0.0037652708282884806 8871,2007-07-27,43.77000045776367,45.13000106811523,43.72000122070313,44.95000076293945,2771700.0,-0.03056480667723216,-1.2031268626469278,1.229168156784198,43.567567032561904,50.49310696464251,1.587134690848913,1.5297010585899926,3.440833118964086,4.592055568093073,27.211246159781112,1.430000305175767,0.1017100523639698,-1.5094991683959975,-2.866360317648983,-0.15263801914301212,-2.1879297430224938,-0.8310685937695013,2.881595933532715,1.639319657952666,-52.25434071612281,0.6784305746264938,7,1.4750003814697266,1.4750003814697266,3.4750003814697266,4.7649993896484375,1.3100013732910156,4,0.029243746079738342,1.2934834889622422,45.1500015258789,-1.2420413736800529,45.349998474121094,-1.3647028464360844,44.63000106811523,0.029243746079738342 8872,2007-07-30,43.4900016784668,44.16999816894531,42.790000915527344,43.0,3319500.0,-0.006397047666633293,-2.0329615050869627,-0.4152555523227621,43.24034383072221,50.08523455810951,1.8202681650721502,1.7572413803814868,3.534163635326429,4.873774664816764,26.255812622881464,1.3799972534179688,0.07029992189740142,-1.698998069763185,-3.274011584145768,-0.12398455538060205,-2.486504826954473,-0.9114913125718971,3.05999755859375,18.617049878203563,-37.81795735730738,0.7875067571912913,7,1.289999008178711,1.289999008178711,3.742499351501465,5.0449981689453125,1.0699996948242188,0,0.00827769100391973,-1.2031268626469278,43.77000045776367,1.2934834889622422,45.1500015258789,-1.2420413736800529,45.349998474121094,0.00827769100391973 8873,2007-07-31,42.810001373291016,44.86999893188477,42.70000076293945,44.86999893188477,3135500.0,-0.015635784753544213,1.1067968356493065,-4.20406224941808,40.00000000000003,49.05612628698996,2.4402126430655784,2.2925135832290238,4.022515253318751,5.553474624612214,25.37262082424039,2.1699981689453196,-0.059256667909416194,-2.212498474121091,-4.046904132658632,-0.3780928155835497,-3.129701303389865,-1.2952956448523167,3.5143979644775385,2.857159842814594,-53.57659977456663,0.9172028292687713,7,1.9249992370605469,1.9249992370605469,4.312498092651367,5.629997253417969,1.6899986267089844,1,0.013781829798211298,-2.0329615050869627,43.4900016784668,-1.2031268626469278,43.77000045776367,1.2934834889622422,45.1500015258789,0.013781829798211298 8874,2007-08-01,44.36999893188477,44.38000106811523,42.63999938964844,43.59000015258789,2304400.0,0.03644002589467399,3.3499876022812396,-0.3786406328701393,45.17906152738691,47.27260252665434,0.8119704544446265,0.6575413593222734,2.2860121559590922,4.005598067785947,25.17538221803849,1.7400016784667898,-0.05521553820840808,-0.5835008621215749,-2.4064678130997095,1.2394660888565596,-1.4949843376106386,0.3279826133674888,1.664448519897455,44.24551431584737,-6.401572020025704,0.9114834754890658,8,0.33500099182128196,0.33500099182128196,2.75250053405761,4.069999694824212,-0.3999977111816406,2,0.00473299310852604,1.1067968356493065,42.810001373291016,-2.0329615050869627,43.4900016784668,-1.2031268626469278,43.77000045776367,0.00473299310852604 8875,2007-08-02,44.2400016784668,44.68999862670898,43.84000015258789,44.36000061035156,2859800.0,-0.0029298457639709286,1.1794973370307007,-0.15384502523572768,43.62292403664652,46.14852499206119,0.6287059957167713,0.7512342137732588,2.240479290054793,4.143251368504622,24.00932017152206,0.8499984741210866,-0.0371953131964915,-0.6659982681274386,-2.512375292329345,1.180378756074468,-1.5891867802283954,0.2571902439735183,1.4550009671020518,64.2570767182597,17.48788219793785,0.9231885121009541,8,0.4649982452392578,0.4649982452392578,2.8599977493286133,4.1999969482421875,-0.030002593994140625,3,0.00293845498385803,3.3499876022812396,44.36999893188477,1.1067968356493065,42.810001373291016,-2.0329615050869627,43.4900016784668,0.00293845498385803 8876,2007-08-03,42.83000183105469,45.91999816894531,42.83000183105469,44.5,3744700.0,-0.0318716047449521,-2.700598474119421,13.916775280541692,40.61962326364554,44.85987588623312,1.7509693070579644,2.1294332872382427,3.4813807313754097,5.563962924882333,22.240586494550673,3.089996337890625,-0.11179000987193177,-1.9864982604980455,-4.051802146020812,0.07880562502472088,-3.0191502032594286,-0.9538463177366623,-0.19000244140625,5.792759515812391,-39.08506121058465,1.0326519427613843,8,1.7649974822998047,1.8749980926513672,4.244998931884766,5.604997634887695,1.5499992370605398,4,0.038991316776793905,1.1794973370307007,44.2400016784668,3.3499876022812396,44.36999893188477,1.1067968356493065,42.810001373291016,0.038991316776793905 8877,2007-08-06,45.15999984741211,45.290000915527344,42.58000183105469,43.79999923706055,2807300.0,0.05440107206971945,2.345672209742061,-0.8143725158755539,51.198251165810966,45.73199595695496,-0.8730716310595668,-0.19480043980125572,1.0406895374641962,3.2567374382555982,20.702461386894182,2.7099990844726562,-0.3393361379862867,0.3334997177123995,-1.7366607524945792,2.403660187919378,-0.7015805173910863,1.3685799528158853,0.7599983215332031,77.24553428662799,28.755861853185877,1.035080235103488,8,-0.5949993133544922,-0.4849987030029297,1.8175010681152344,3.2749996185302734,0.06999969482421875,0,-0.0017714352663357191,-2.700598474119421,42.83000183105469,1.1794973370307007,44.2400016784668,3.3499876022812396,44.36999893188477,-0.0017714352663357191 8878,2007-08-07,46.36000061035156,46.93999862670898,44.54999923706055,45.22999954223633,3528900.0,0.026572204760718643,1.0873383540809884,0.8308827654298825,53.49481966368336,46.01670913204679,-2.0136183100150475,-1.3365238472650347,-0.25060538767647245,2.0753816811873307,19.058794411767995,2.3899993896484304,-0.4340386227672255,1.453000450134276,-0.7269366385274765,3.6329375387960283,0.3630319058034033,2.5429689944651486,-3.779998779296875,86.69728342609076,38.49152932948485,1.089968544330876,8,-1.6000003814697266,-1.6000003814697266,0.49499988555908203,2.0749988555908203,-0.8199996948242188,1,-0.038826557665286865,2.345672209742061,45.15999984741211,-2.700598474119421,42.83000183105469,1.1794973370307007,44.2400016784668,-0.038826557665286865 8879,2007-08-08,46.2400016784668,47.0,45.27999877929688,46.9900016784668,4118500.0,-0.0025884152352226852,3.4675551151845245,-0.6637161867917076,48.416294929899834,45.48209838337303,-1.9602355874794952,-1.1627256799956385,-0.22259821120506018,2.2213410484648364,17.340652984372134,1.720001220703118,-0.5744699856541473,1.2610013961791964,-0.997752830730704,3.5197556230890967,0.1316242827242462,2.3903785096341466,-3.6599998474121094,82.80546071550631,39.12067310208534,1.1293771134549488,8,-1.4500007629394531,-1.4500007629394531,0.4024991989135742,2.194997787475586,0.6599998474121023,2,-0.037629792718564814,1.0873383540809884,46.36000061035156,2.345672209742061,45.15999984741211,-2.700598474119421,42.83000183105469,-0.037629792718564814 8880,2007-08-09,43.77000045776367,46.2400016784668,43.36999893188477,45.95000076293945,4049200.0,-0.05341697947760593,1.0797105255156005,2.9066670735677085,43.0583457249261,45.42551823808016,0.3279096298225568,1.2409478317385236,2.114819153567865,4.698572835678789,16.10208448621615,2.870002746582024,-0.5580747539371984,-1.126499938964841,-3.437363866765004,1.1843639888353223,-2.281931902864926,0.02893202493524427,-1.0131986999511753,26.92305700644529,-14.156364038372601,1.1554319639000825,8,1.0200004577636719,1.0200004577636719,2.689999580383301,4.664999008178711,2.25,3,0.004569357113268779,3.4675551151845245,46.2400016784668,1.0873383540809884,46.36000061035156,2.345672209742061,45.15999984741211,0.004569357113268779 8881,2007-08-10,45.45000076293945,45.77999877929688,42.97999954223633,43.810001373291016,3751600.0,0.03838246030627568,1.4347867911697787,-0.752293192691181,46.87108653067109,45.82893409363003,-1.21666688649524,-0.47689180684945853,0.32095747042936296,3.0193591239643425,15.429426057752693,2.799999237060554,-0.6392214728671703,0.5620002746582031,-1.7388876544952012,2.8628882038116075,-0.588443689918499,1.7124442392349053,-2.52347107543946,64.9321294304879,28.287858141417473,1.150443964576701,8,-0.6599998474121094,-0.6599998474121094,0.9349985122680664,2.9099979400634766,1.5099983215332031,4,-0.027282764744811838,1.0797105255156005,43.77000045776367,3.4675551151845245,46.2400016784668,1.0873383540809884,46.36000061035156,-0.027282764744811838 8882,2007-08-13,45.13999938964844,46.040000915527344,44.61000061035156,45.599998474121094,2450200.0,-0.006820712169135823,1.1343224946907542,-0.28048735101740807,51.762262204074084,47.135852116304925,-0.7241519459041967,-0.16511736573833247,0.5204965514118669,3.315898076994017,14.649281792705962,1.4300003051757812,-0.7435826987437864,0.24549884796142862,-2.05757369737195,2.5485713932948073,-0.9060374247052607,1.397035120628118,-2.1599998474121094,53.73133336939265,12.42686007904846,1.151536272666689,8,-0.34999847412109375,-0.34999847412109375,1.1350011825561523,3.1100006103515625,2.8199996948242188,0,-0.0168364716838586,1.4347867911697787,45.45000076293945,1.0797105255156005,43.77000045776367,3.4675551151845245,46.2400016784668,-0.0168364716838586 8883,2007-08-14,44.13999938964844,45.540000915527344,44.09000015258789,45.4000015258789,1747900.0,-0.022153301141366932,-1.132353106171953,2.7391405304098164,45.89830606663905,47.215768176221836,0.5412685828413544,0.8227202001456533,1.397426224916643,4.292811534560585,13.529143772811384,1.4500007629394531,-0.6630715418353788,-0.7200010299682589,-3.047682808470853,1.6076807485343352,-1.883841919219556,0.44383985928303815,-1.1599998474121094,28.855714311470944,-10.575845678903146,1.1638408892512973,8,0.6500015258789062,0.6500015258789062,2.0650014877319336,4.1100006103515625,3.2900009155273438,1,0.024694158759855256,1.1343224946907542,45.13999938964844,1.4347867911697787,45.45000076293945,1.0797105255156005,43.77000045776367,0.024694158759855256 8884,2007-08-15,44.11999893188477,45.22000122070313,43.97999954223633,44.13000106811523,1778900.0,-0.0004531141377486225,-7.551708715898078,0.007938189898929736,46.465329837879295,47.53159104302548,0.5834312108657684,0.7861539594617781,1.3154426213132524,4.281231550018013,12.80900614814387,1.240001678466804,-0.5494601481187615,-0.6785015106201087,-3.0166449873353756,1.6596419660951582,-1.8475732489777386,0.49057022773752124,-0.9791993713378986,34.96928351607225,-3.503296281762715,1.1690717383576317,8,0.670001983642571,0.670001983642571,1.9525012969970632,4.06500053405761,4.08000183105468,2,0.03218499587533663,-1.132353106171953,44.13999938964844,1.1343224946907542,45.13999938964844,1.4347867911697787,45.45000076293945,0.03218499587533663 8885,2007-08-16,44.540000915527344,44.77000045776367,43.22999954223633,43.75,3637400.0,0.009519537484372842,1.46400146484375,-78.98321891696958,52.82880469894575,48.88816675805884,0.23519231779761185,0.2099476446987012,0.8300841381868196,3.8258629762544842,13.559854117621098,1.5400009155273438,-0.3138400164058055,-0.15249958038329936,-2.321407530507038,2.0164083697404394,-1.2369535554451687,0.93195439467857,2.4599990844726562,50.9804141562604,7.5244540146331005,1.0844539750618705,8,0.25,0.25,1.482499122619629,3.559999465942383,3.2099990844726562,3,0.05298609254246389,-7.551708715898078,44.11999893188477,-1.132353106171953,44.13999938964844,1.1343224946907542,45.13999938964844,0.05298609254246389 8886,2007-08-17,45.29999923706055,45.95000076293945,44.18999862670898,45.849998474121094,3289000.0,0.01706327583994849,3.6933151585125996,-0.6962007590755889,56.42298803771272,49.46869307715904,-0.15376044132482036,-0.6246042564449752,0.06411612727276861,3.0391888569039907,14.033994601199556,1.7600021362304759,-0.22052187743559415,0.6344987869262724,-1.4871930536629279,2.7561906275154726,-0.4263471333683242,1.695344707220869,1.6246007537841791,73.6654335652469,25.949387065544876,1.060845920294599,8,-0.3099994659423828,-0.5099983215332031,0.49250030517578125,2.8000011444091797,2.770000457763672,4,0.015894066949875052,1.46400146484375,44.540000915527344,-7.551708715898078,44.11999893188477,-1.132353106171953,44.13999938964844,0.015894066949875052 8887,2007-08-20,44.97000122070313,45.41999816894531,44.43000030517578,45.290000915527344,1878100.0,-0.007284724545589816,2.413819865563463,0.5818184340299082,57.86026485782198,49.953742543174435,0.1636628813397536,-0.4333892387912073,0.38289722004589777,3.3454308178279533,13.837130593632502,0.9899978637695312,-0.0967246711202634,0.3785007476806683,-1.5779324562113217,2.3349339515726584,-0.5997158542653267,1.3567173496266633,1.880706761169428,63.97062123439087,10.143168991900161,0.9782166019459944,8,0.019998550415031957,-0.18000030517578836,0.6424989700317312,3.1299991607665945,3.529998779296868,0,0.04425167466647473,3.6933151585125996,45.29999923706055,1.46400146484375,44.540000915527344,-7.551708715898078,44.11999893188477,0.04425167466647473 8888,2007-08-21,44.52999877929688,45.0,44.27000045776367,44.54999923706055,2020900.0,-0.009784354668945006,-1.703716524085704,0.06250149011751965,50.63391387065758,50.20014464770308,0.35400842928434173,-0.001331098286421195,0.8044042828526656,3.7593564298729163,13.21781453902461,0.7299995422363281,0.18878498350668593,-0.056501579284663705,-2.0130316347791393,1.9000284762098119,-1.034766607031905,0.9217634484625776,2.248295033782952,47.79406814841436,-6.946133361687792,0.9782650277472378,8,0.0800018310546804,0.26000213623046164,1.0825014114379812,3.5700016021728445,3.7400016784667898,1,0.07702673252195247,2.413819865563463,44.97000122070313,3.6933151585125996,45.29999923706055,1.46400146484375,44.540000915527344,0.07702673252195247 8889,2007-08-22,45.0,45.25,44.59000015258789,45.099998474121094,1603500.0,0.010554709939081253,2.299986648610502,4.999809269503969,52.93209163395281,51.29722752648382,-0.34686076803436805,-0.525858814548009,0.3322711503289142,3.2705368092910163,11.896717610627022,0.7200012207031179,0.1675378132406493,0.4309995651245089,-1.5029070053166862,2.364906135565704,-0.5359537200960887,1.3979528503451064,1.7073279276629663,65.07351703710353,11.060549038932791,0.9669532852205968,8,-0.48999977111816406,-0.20999908447265625,0.4075002670288086,3.1000003814697266,2.799999237060547,2,0.05400000678168393,-1.703716524085704,44.52999877929688,2.413819865563463,44.97000122070313,3.6933151585125996,45.29999923706055,0.05400000678168393 8890,2007-08-23,44.97999954223633,45.349998474121094,44.709999084472656,45.13999938964844,1416500.0,-0.00044445461697051325,1.2069019948304098,1.6000228885328451,59.29125781773668,52.67724655837999,-0.15329218956300394,-0.547308279822019,0.2963483896965755,3.252729982608912,11.623652962691997,0.6399993896484375,0.004961460278884999,0.4194992065429659,-1.5051272055972333,2.344125618683165,-0.5428139995271337,1.3818124126130655,1.657781817718103,44.886361173364996,-14.597162805859668,0.9623132060700988,8,-0.3449993133544922,-0.18999862670898438,0.42750072479248047,3.1200008392333984,3.229999542236328,3,0.07158740003275321,2.299986648610502,45.0,-1.703716524085704,44.52999877929688,2.413819865563463,44.97000122070313,0.07158740003275321 8891,2007-08-24,45.04999923706055,45.13000106811523,44.36999893188477,44.88000106811523,1606000.0,0.0015562404521256568,3.6060479955612164,-1.0624895691772611,49.40923443043037,52.41579902797513,-0.3196094375452887,-0.5444090097435463,0.1771781224442961,3.140794728353228,10.876399773952029,0.7600021362304545,-0.07283067859517445,0.42549896240234375,-1.4734030305035262,2.3244009553082137,-0.5239520340505948,1.3749499588552823,1.5196264865395221,67.82611580117094,10.151930855261682,0.9494509964529362,8,-0.45999908447265625,-0.2599983215332031,0.5825014114379883,3.0500011444091797,3.049999237060547,4,0.05993342527558321,1.2069019948304098,44.97999954223633,2.299986648610502,45.0,-1.703716524085704,44.52999877929688,0.05993342527558321 8892,2007-08-27,43.849998474121094,45.4000015258789,43.599998474121094,45.08000183105469,2224100.0,-0.02663708730881109,-1.080924345659404,-7.235391796068273,36.51986714535418,51.37375025894348,0.7578580870144478,0.7209058678585052,1.3001553139076947,4.297044786482573,9.66105430057931,1.8000030517578054,0.10728600064394556,-0.7925016403198271,-2.6525510334543156,1.0675477528146615,-1.7225263368870714,0.13752305624741723,2.6528347258516973,13.88886534141488,-38.45702104207819,0.930024696567243,8,0.7400016784667969,0.94000244140625,1.7875022888183594,4.250001907348633,4.520000457763679,0,0.09623720336486752,3.6060479955612164,45.04999923706055,1.2069019948304098,44.97999954223633,2.299986648610502,45.0,0.09623720336486752 8893,2007-08-28,43.400001525878906,44.36999893188477,43.349998474121094,43.849998474121094,1678900.0,-0.010262188458404653,-2.709071993341682,0.3658501789491313,35.26971364849946,50.12979290456795,1.2201603800964733,1.2831587017385573,1.6817858149996283,4.700230153817046,9.169675219708948,1.020000457763679,0.08587906314791383,-1.271998596191409,-3.0253303950688135,0.48133320268599533,-2.148664495630115,-0.3953326967527033,3.037375000939157,2.4391696253786863,-44.15135108613567,0.8766658994387031,8,1.1899986267089844,1.3899993896484375,2.3024988174438477,4.69999885559082,5.499999999999993,1,0.1175114814472995,-1.080924345659404,43.849998474121094,3.6060479955612164,45.04999923706055,1.2069019948304098,44.97999954223633,0.1175114814472995 8894,2007-08-29,44.58000183105469,44.599998474121094,43.47999954223633,43.4900016784668,1995500.0,0.027188946167943318,-1.018008048635478,-2.4222389881658812,54.850306294979745,50.35440419301617,0.1254678236900233,0.1261665879937297,0.442497335378647,3.4793256156475394,8.529539998822088,1.1999969482421875,0.01483440042336781,-0.10249843597411967,-1.8507229663765017,1.6457260944282623,-0.9766107011753107,0.7716138292270713,1.7932271560717439,60.00007443300678,10.470585532105666,0.8741122652011926,8,0.06999778747558594,0.20999908447265625,1.1099987030029297,3.4799976348876953,4.379997253417969,2,0.08277250953674287,-2.709071993341682,43.400001525878906,-1.080924345659404,43.849998474121094,3.6060479955612164,45.04999923706055,0.08277250953674287 8895,2007-08-30,44.36999893188477,44.7400016784668,44.04999923706055,44.29999923706055,2723100.0,-0.004710697410147402,-1.421062494144102,0.0642198945183923,42.15115505402673,48.768644972606616,0.34511218388585263,0.36512822152074165,0.638873517250893,3.6360898969503594,8.126068628909293,0.69000244140625,0.12010172494515103,-0.3190011978149343,-2.0612550261177844,1.4232526304879158,-1.1901281119663594,0.5521257163364908,1.9403654663438559,49.756045820959365,2.085045004810347,0.8711269141514236,8,0.014999389648430395,0.420001983642571,1.017500877380364,3.4549999237060547,4.19000244140625,3,0.07730449375131587,-1.018008048635478,44.58000183105469,-2.709071993341682,43.400001525878906,-1.080924345659404,43.849998474121094,0.07730449375131587 8896,2007-08-31,44.5,45.040000915527344,43.97999954223633,44.4900016784668,3172100.0,0.002929931738668845,-1.0582499101881788,0.14283378746592557,45.22388841505696,47.36460314563272,0.10023844437651519,0.3864685578589544,0.48164598802519265,3.4548220679786112,8.734366569201871,1.0600013732910156,0.22599335141588028,-0.27250003814697266,-1.7844720227849464,1.2394719464910011,-1.028486030465956,0.4834859541720107,1.7487571011087795,56.097551898414025,8.81338316279566,0.7559859923189852,8,-0.125,0.29000091552734375,0.8874998092651367,3.3249988555908274,4.3899993896484375,4,0.0833707659432057,-1.421062494144102,44.36999893188477,-1.018008048635478,44.58000183105469,-2.709071993341682,43.400001525878906,0.0833707659432057 8897,2007-09-04,45.08000183105469,45.54999923706055,44.5099983215332,45.54999923706055,2866300.0,0.01303374901246479,3.4255602360255506,-47.007630675314765,57.484088233614784,48.12573363040575,-0.5168736624990729,-0.21063308435575578,-0.0961927632707571,2.8288007239008337,8.99630361046019,1.0499992370605469,0.20737379453147753,0.3115016937255888,-1.196572216050356,1.8195756035015336,-0.4425352611623836,1.0655386486135612,1.1083801188766458,78.63648895385433,27.822406990931682,0.7540369548879721,9,-0.6300029754638672,-0.29000091552734375,0.16499900817871094,2.714998245239265,3.1199989318847656,1,0.06699193700977157,-1.0582499101881788,44.5,-1.421062494144102,44.36999893188477,-1.018008048635478,44.58000183105469,0.06699193700977157 8898,2007-09-05,44.560001373291016,45.0,44.290000915527344,44.95000076293945,2105300.0,-0.011535058488073346,1.897968080965356,0.8297905151493016,53.2448526954355,48.16048485945938,0.008750425140142681,0.1766590955416234,0.4096567966058018,3.2976940016536105,8.591860136840374,0.7900009155273438,0.05003721114500337,-0.1184988021850586,-1.4284976751216334,1.1915000707515162,-0.773498238653346,0.5365006342832288,1.5692129284864151,52.17400919213178,-0.6177164713772711,0.654999436468287,9,-0.11000251770019531,0.22999954223632812,0.2199993133544922,2.7449989318847656,3.6599998474121165,2,0.08550263557391724,3.4255602360255506,45.08000183105469,-1.0582499101881788,44.5,-1.421062494144102,44.36999893188477,0.08550263557391724 8899,2007-09-06,44.5,44.70000076293945,44.2400016784668,44.36999893188477,1518900.0,-0.0013465298797540326,-1.3589964297941017,-0.33333659376343105,49.688466671340954,47.093508065415406,-0.010763843652448202,0.10500371477409942,0.4583868060480967,3.30683813522748,8.14065315782013,0.45999908447265625,-0.11592463655476593,-0.09150009155273153,-1.1766783258050566,0.9936781426995935,-0.6340892086788941,0.451089025573431,1.5712300065866103,33.12105470325537,-19.077749899334222,0.5425891171261612,9,-0.05000114440917969,0.29000091552734375,0.2350006103515625,2.729999542236328,4.049999237060547,3,0.09887643878379548,1.897968080965356,44.560001373291016,3.4255602360255506,45.08000183105469,-1.0582499101881788,44.5,0.09887643878379548 8900,2007-09-07,43.97000122070313,44.63000106811523,43.7400016784668,44.099998474121094,1821700.0,-0.011910084928019482,-2.0169658097553165,-0.9999706564159746,39.2568927935573,45.96547010576285,0.40331275118383303,0.685921874399078,0.9616966197147363,3.7715237790148493,8.439554772868826,0.8899993896484304,-0.14391127952453786,-0.6314989089965763,-1.6881126892890848,0.42511487129593206,-1.1598057991428306,-0.10319201885032214,2.0444041765964727,12.707174169617657,-35.25705744413858,0.5283068901462544,9,0.4799976348876882,0.8199996948242116,0.7349987030029226,3.229997634887688,3.979999542236321,4,0.11348641631194689,-1.3589964297941017,44.5,1.897968080965356,44.560001373291016,3.4255602360255506,45.08000183105469,0.11348641631194689 8901,2007-09-10,44.209999084472656,44.310001373291016,43.540000915527344,44.02999877929688,2159000.0,0.005458218264877468,3.052581914551879,-1.3846469863255095,43.77048052630253,46.771093814757094,0.035347387954892895,0.36708360130943873,0.7046630249000287,3.4726934670397327,8.556714577576637,0.7700004577636719,-0.2437429367209063,-0.3295009613037081,-1.3199282767398586,0.6609263541324424,-0.8247146190217833,0.16571269641436714,1.7487181957256865,33.333270071302636,-12.085509270466744,0.49521365771807657,9,0.23999977111816406,0.5800018310546875,0.49500083923339844,2.9449996948242188,3.440002441406243,0,0.09839408230945135,-2.0169658097553165,43.97000122070313,-1.3589964297941017,44.5,1.897968080965356,44.560001373291016,0.09839408230945135 8902,2007-09-11,44.38000106811523,44.52000045776367,43.90999984741211,44.400001525878906,1964500.0,0.003845328820698324,3.692342679401969,-0.11111346585856122,48.71357147577591,48.264855795565595,-0.057627617157230304,0.14464091849139749,0.5160257653262406,3.240737517589004,8.800670347475537,0.6100006103515625,-0.4338945919468671,-0.12149906158447976,-1.0724493185676138,0.8294511953986543,-0.5969741900760468,0.3539760669070873,1.524141857323876,57.53429310479924,11.903080833664582,0.4754751284915665,9,0.13499832153321023,0.4099998474121165,0.26999855041504617,2.734998703002937,2.9799995422363352,1,0.10162231214485962,3.052581914551879,44.209999084472656,-2.0169658097553165,43.97000122070313,-1.3589964297941017,44.5,0.10162231214485962 8903,2007-09-12,45.22999954223633,45.40999984741211,44.099998474121094,44.38000106811523,2846200.0,0.019152736675614568,1.165293164435645,-42.49895098224732,51.851847301609745,47.93169368519115,-0.6936910525676581,-0.6529896289953427,-0.3701950058561323,2.32559422903244,8.480876859481452,1.3100013732910156,-0.47714117847301196,0.673999404907228,-0.3139361300495125,1.6619349398639685,0.1800316374288542,1.1679671723856018,0.6206605155387166,90.37430973319543,45.252535049759565,0.49396776747837173,9,-0.6849994659423828,-0.23999977111816406,-0.6099987030029297,1.7050018310546875,1.6000022888183594,2,0.06566440970068332,3.692342679401969,44.38000106811523,3.052581914551879,44.209999084472656,-2.0169658097553165,43.97000122070313,0.06566440970068332 8904,2007-09-13,45.540000915527344,45.75,45.0,45.599998474121094,2860900.0,0.006853888490570004,3.1666596024244478,-0.07058548976312873,54.307700343381256,49.28242093956388,-0.9534626297742506,-0.8971508165166284,-0.700990488912197,1.9392946702302325,8.18170033254016,0.75,-0.26949303475597475,0.9130006790161147,-0.1446450829439101,1.9706464409761395,0.38417779803609875,1.4418235599961307,0.25824593193692635,90.49777504669122,43.473016476581506,0.5288228809800141,9,-0.8950004577636719,-0.5500011444091797,-0.7800006866455078,1.1499996185302734,0.15999984741210938,3,0.05884936871536195,1.165293164435645,45.22999954223633,3.692342679401969,44.38000106811523,3.052581914551879,44.209999084472656,0.05884936871536195 8905,2007-09-14,46.9000015258789,47.0,45.59000015258789,45.9900016784668,3268800.0,0.029863868752972422,1.540547599654958,-15.167281281790318,61.87420516986656,51.13245613454273,-2.142106666818208,-2.1832153246878576,-2.0483573325245956,0.5109279625756855,7.733810416207438,1.4599990844726562,0.04547470113717367,2.155001258850092,0.6900489524531395,3.6199535652470445,1.4225251056516157,2.8874774120485682,-3.670001983642571,97.1098699254037,50.538685390185506,0.732476153198476,9,-1.6300010681152273,-1.910001754760735,-2.1100006103515554,-0.6350002288818288,-0.5300025939941264,4,0.03518118672706638,3.1666596024244478,45.540000915527344,1.165293164435645,45.22999954223633,3.692342679401969,44.38000106811523,0.03518118672706638 8906,2007-09-17,46.02000045776367,46.70000076293945,45.84000015258789,46.68000030517578,1932500.0,-0.018763348389864154,1.4571419229323002,-0.7252746792090636,64.52476921607777,51.914754021483056,-1.1441373133154826,-1.3138706976333197,-1.1473121008764267,1.3078100787722562,8.234794702939569,1.0600013732910085,0.04007106852668585,1.2390001296997042,-0.31599768900454706,2.7939979484039554,0.46150122034757857,2.01649903905183,-2.7146009063720697,68.28480602450541,16.853335748517594,0.7774989093521272,9,-0.75,-1.0300006866455078,-1.2299995422363281,0.1700000762939453,0.29000091552735086,0,0.04193829391520976,1.540547599654958,46.9000015258789,3.1666596024244478,45.540000915527344,1.165293164435645,45.22999954223633,0.04193829391520976 8907,2007-09-18,46.959999084472656,47.0,45.90999984741211,46.25,2820600.0,0.020425871737478563,1.7594908592233478,-1.075756437303124,72.36177484870629,54.038856482957584,-1.9997038478229143,-2.210471618624389,-2.0658707109113195,0.29825633149758346,8.843741439126942,1.0900001525878906,0.19926790921181947,2.0794988632202163,0.2441789458931467,3.914818780547286,1.1618389045566815,2.997158821883751,-3.580707524108888,98.62065881102527,39.29865509033709,0.9176599586635359,9,-1.6899986267089844,-1.8449993133544922,-2.1699981689453125,-0.7699985504150391,-0.5599975585937571,1,0.01469340832322108,1.4571419229323002,46.02000045776367,1.540547599654958,46.9000015258789,3.1666596024244478,45.540000915527344,0.01469340832322108 8908,2007-09-19,47.959999084472656,48.06000137329102,47.1500015258789,47.38999938964844,2286400.0,0.021294719324870037,1.3636228523868905,0.8028175067966172,71.72232949346954,56.4870634631941,-2.7565786835148316,-3.099228136099967,-3.0255986262530428,-0.7594838019471268,9.627010654593043,1.1000022888183665,0.3615103445158425,2.907998847961423,0.6243216158115317,5.191676080111314,1.7661602318864809,4.049837464036365,-4.508293355316162,96.73195281246511,35.94681094133942,1.1418386160749447,9,-2.1599979400634766,-2.3149986267089844,-3.1699981689453125,-1.769998550415039,-0.9699974060058594,2,-0.012510393777620976,1.7594908592233478,46.959999084472656,1.4571419229323002,46.02000045776367,1.540547599654958,46.9000015258789,-0.012510393777620976 8909,2007-09-20,47.43000030517578,48.08000183105469,47.349998474121094,47.38999938964844,1867200.0,-0.011050850488203312,-11.166444147752559,0.07017708235735032,68.88889202855657,59.779507822638465,-1.9749370516370206,-2.506347311468595,-2.4622679427327725,-0.28243063213827213,10.668015971476201,0.7300033569335938,0.3818157622516196,2.256500053405759,-0.2620228347320861,4.775022941543604,0.9972386093368328,3.515761497474685,-3.793962750253904,73.89553864561486,11.231343741537913,1.2592614440689227,9,-1.6199989318847656,-1.7749996185302734,-2.6399993896484375,-1.3799991607666016,0.15000152587890625,3,-0.012650189126303224,1.3636228523868905,47.959999084472656,1.7594908592233478,46.959999084472656,1.4571419229323002,46.02000045776367,-0.012650189126303224 8910,2007-09-21,48.20000076293945,48.31999969482422,47.43000030517578,48.0,2639700.0,0.016234460316451704,3.0454643974926956,4.999904634751097,71.16704835455211,62.82357091466619,-2.3264639410510384,-3.1860973825638297,-3.2092892686679733,-1.1124540701772503,11.906669066878381,0.8899993896484375,0.5026436767724505,2.8655004501342773,0.009928215756673353,5.721072684511881,1.4377143329454753,4.293286567323079,-4.297325351449608,95.16133249861178,30.35839090873219,1.4277861171888033,9,-2.085000991821289,-2.4250011444091797,-3.4099998474121094,-2.3349990844726562,-0.2700004577636719,4,-0.051867219096025985,-11.166444147752559,47.43000030517578,1.3636228523868905,47.959999084472656,1.7594908592233478,46.959999084472656,-0.051867219096025985 8911,2007-09-24,47.75,48.09000015258789,47.63000106811523,47.95000076293945,2141100.0,-0.009336115265903833,-1.0909114553982118,-1.0,65.50521474838955,64.68930905606771,-1.4768085739201808,-2.659818209747698,-2.7475122509776924,-0.7308118678657678,12.93673148505286,0.5699996948242259,0.6651266983587405,2.2804996490478544,-0.7672635826404886,5.328262880736197,0.7566180332036794,3.8043812648920294,-3.493938645843407,76.34855888325917,12.746245930312838,1.5238816158441726,9,-1.5400009155273438,-1.9150009155273438,-2.9599990844726562,-1.9849987030029297,0.5,0,-0.02890054592911473,3.0454643974926956,48.20000076293945,-11.166444147752559,47.43000030517578,1.3636228523868905,47.959999084472656,-0.02890054592911473 8912,2007-09-25,48.06999969482422,48.5099983215332,47.7599983215332,47.7599983215332,1890900.0,0.006701564289512518,-3.8386882421706763,-1.5500009536706785,70.868004668355,66.80221543015051,-1.3615145079399795,-2.790527709730526,-3.032109314229814,-1.1127341419971017,13.535583558075736,0.7599983215332031,0.9802177535690149,2.3894992828369155,-0.7684973638174739,5.547495929491305,0.8105009595097243,3.9684976061641066,-3.4888232734142193,67.64708357292136,2.4917981442361423,1.5789983233271947,9,-1.3150005340576172,-2.1400012969970703,-3.179999351501465,-2.7649993896484375,0.8600006103515625,1,-0.036613237626516915,-1.0909114553982118,47.75,3.0454643974926956,48.20000076293945,-11.166444147752559,47.43000030517578,-0.036613237626516915 8913,2007-09-26,48.5,48.77999877929688,48.099998474121094,48.13000106811523,2133600.0,0.008945294526849779,-2.1627618143591256,1.193539654217706,72.77904644720431,68.85458721946418,-1.4291786926559453,-2.9711931516166388,-3.4151777084890966,-1.6024658956542055,14.048024340513532,0.7099990844726634,1.284115317644833,2.564499664306638,-0.641412043831501,5.7704113724447765,0.961543810237572,4.167455518375704,-3.525941388577678,80.41966996206604,10.7491024903171,1.6029558540690685,9,-1.3150005340576172,-2.4350013732910156,-3.609999656677246,-3.5549983978271484,-2.25,2,-0.043298937610744326,-3.8386882421706763,48.06999969482422,-1.0909114553982118,47.75,3.0454643974926956,48.20000076293945,-0.043298937610744326 8914,2007-09-27,48.27000045776367,48.540000915527344,47.83000183105469,48.33000183105469,1837300.0,-0.004742258602810856,1.9583323399216397,-0.1621663419009588,75.35377045507815,70.3523166955988,-0.8618353674512562,-2.5830060083397086,-3.1567148465269597,-1.4395704764813217,14.682849072519065,0.7099990844726562,1.5635684362095787,2.1500001907348647,-1.1507682066444076,5.450768588114137,0.49961599204522855,3.800384389424501,-2.8392290261963993,62.22230385369598,-14.048418481858029,1.6503841986896377,9,-0.9600009918212891,-2.2050018310546875,-3.5699996948242188,-3.3249988555908203,-2.6100006103515625,3,-0.026517480156580397,-2.1627618143591256,48.5,-3.8386882421706763,48.06999969482422,-1.0909114553982118,47.75,-0.026517480156580397 8915,2007-09-28,47.79999923706055,48.63000106811523,47.6500015258789,48.59000015258789,2121300.0,-0.00973692181988639,1.2528653986127192,13.166380570919957,70.60848999791969,71.02828567135901,-0.2802110108174247,-1.9424528338622977,-2.7053566302644896,-1.038331332127072,15.404099350476178,0.9799995422363281,1.7714664361640544,1.5084989547729464,-1.7657462800392878,4.7827441895851805,-0.12862366263317426,3.145621572179067,-1.9673205237657214,14.782478894731167,-64.15516511390221,1.6371226174061184,9,-0.4549999237060547,-1.7350006103515625,-3.149998664855957,-2.8549976348876953,-2.759998321533203,4,-0.00460245626605138,1.9583323399216397,48.27000045776367,-2.1627618143591256,48.5,-3.8386882421706763,48.06999969482422,-0.00460245626605138 8916,2007-10-01,48.209999084472656,48.40999984741211,47.97000122070313,48.18999862670898,2025300.0,0.008577402802429912,1.095221660112045,-0.025317005804136587,71.3966351389424,70.9210479258297,-0.38765666849794655,-2.1715967001150105,-3.103184540971796,-1.5133314665682178,16.467039127653436,0.6100006103515625,1.9682525438139038,1.7329988479614258,-1.5342613451873675,5.000259041110219,0.09936875138702561,3.366628944535826,-2.0236419632575817,49.55742652470108,-30.76209187649814,1.633630096574398,10,-0.24499893188476562,-2.145000457763672,-3.4974985122680664,-3.2649974822998047,-3.729999542236328,0,-0.005807898457045546,1.2528653986127192,47.79999923706055,1.9583323399216397,48.27000045776367,-2.1627618143591256,48.5,-0.005807898457045546 8917,2007-10-02,48.099998474121094,48.22000122070313,48.0,48.11999893188477,1378400.0,-0.002281697001462746,-1.0000346794750175,-1.0,67.47867185390973,70.44953041032305,-0.11056878660431835,-1.9223023860726158,-3.0017044031981044,-1.4552602289664236,18.08234975418757,0.2200012207031321,1.995383197075931,1.4719984054565458,-1.8025509264755257,4.746547737388617,-0.1652762605094864,3.109273071422578,-1.6024043539362012,39.822835576020815,-37.60448251830831,1.6372746659660353,10,-0.034999847412109375,-2.0349998474121094,-3.4099979400634766,-3.154996871948242,-4.3899993896484375,1,0.00311853494048675,1.095221660112045,48.209999084472656,1.2528653986127192,47.79999923706055,1.9583323399216397,48.27000045776367,0.00311853494048675 8918,2007-10-03,48.36999893188477,48.47000122070313,48.0,48.099998474121094,1474100.0,0.005613315308293565,-1.0000162328439433,-13.49971390424885,67.31944509942262,70.27514741819707,-0.35346527697403474,-1.9944907965495489,-3.2185905717555983,-1.7831728016584023,19.657862589068003,0.4700012207031321,2.0872017900161595,1.5514989852905359,-1.6591686176933464,4.762166588274418,-0.05383481620140884,3.1568327867824806,-1.5985162526064443,73.46915737969246,-2.2096254242167674,1.6053338014919425,10,-0.2649993896484446,-2.3050003051757884,-3.6799983978271555,-3.424997329711921,-2.9199981689453196,2,0.011577452670189503,-1.0000346794750175,48.099998474121094,1.095221660112045,48.209999084472656,1.2528653986127192,47.79999923706055,0.011577452670189503 8919,2007-10-04,48.9000015258789,48.959999084472656,48.40999984741211,48.45000076293945,1290200.0,0.010957258749177967,-1.075458661119788,1.6666666666665966,63.623970837850536,69.43702769411911,-0.7297618277078897,-2.295654173999729,-3.7114363180782775,-2.3705095473731888,21.40745795611831,0.5900001525878835,2.047739675504623,1.8615015029907127,-1.2825502516676437,5.005553257649069,0.28947562566153806,3.4335273803198874,-1.8874969145983442,95.42002515957643,21.524656382725453,1.5720258773291778,10,-0.6050014495849538,-2.680002212524407,-4.210000991821282,-3.9549999237060476,-4.260002136230462,3,-0.05419225855190335,-1.0000162328439433,48.36999893188477,-1.0000346794750175,48.099998474121094,1.095221660112045,48.209999084472656,-0.05419225855190335 8920,2007-10-05,48.959999084472656,49.2599983215332,48.7400016784668,49.25,2509000.0,0.001226943900237032,2.354843473124631,-0.6444453863434171,72.54600015563028,70.21933718381253,-0.7494266280589983,-2.0687095772280912,-3.7263662725830784,-2.491108178773146,22.87137756629395,0.5199966430664062,1.949223002397403,1.671999168395999,-1.2293802360831947,4.573378572875193,0.22130946615639857,3.1226888706355993,-1.6748452469452104,76.74419292357268,2.0507606160534237,1.4506897022395984,10,-0.5049991607666016,-2.559999465942383,-4.239998817443848,-4.05999755859375,-4.459999084472656,4,-0.06740194646178255,-1.075458661119788,48.9000015258789,-1.0000162328439433,48.36999893188477,-1.0000346794750175,48.099998474121094,-0.06740194646178255 8921,2007-10-08,48.56000137329102,49.08000183105469,48.4000015258789,48.9000015258789,906000.0,-0.00816988804455454,-1.0606074617807477,1.172410617978957,63.3779465827519,69.38710850763441,-0.24858886834913108,-1.3977758374872522,-3.2405314037456705,-2.159921929950052,24.041051538508807,0.6800003051757884,1.9021860782641298,1.0545013427734418,-1.507705116867001,3.6167078024138846,-0.2266018870467832,2.3356045725936667,-0.958872418322656,44.44461264119754,-26.0976659924863,1.2811032298202227,10,-0.10500144958496804,-2.1600017547607493,-3.9725017547607493,-3.6599998474121165,-3.69000244140625,0,-0.07248765152835746,2.354843473124631,48.959999084472656,-1.075458661119788,48.9000015258789,-1.0000162328439433,48.36999893188477,-0.07248765152835746 8922,2007-10-09,48.88999938964844,48.959999084472656,48.25,48.56000137329102,1530500.0,0.006795675597713657,2.021289374792017,-0.9705819654658052,58.75706904677068,67.82911101869733,-0.5029256554157442,-1.4467475433086818,-3.4700613018663944,-2.5594271146480665,25.428034004046562,0.7099990844726562,1.7661255228902775,1.1589994430541992,-1.008432930302476,3.3264318164108744,0.07528325637586164,2.242715629732537,-1.0234513360296944,70.63496628832489,3.264827391038253,1.0837161866783376,10,-0.4349994659423828,-2.489999771118164,-4.307498931884766,-3.9899978637695312,-4.329998016357422,1,-0.09020249340289099,-1.0606074617807477,48.56000137329102,2.354843473124631,48.959999084472656,-1.075458661119788,48.9000015258789,-0.09020249340289099 8923,2007-10-10,48.20000076293945,48.95000076293945,48.08000183105469,48.63000106811523,2091700.0,-0.014113287693251153,-1.5970188344075247,-1.3030390604228625,57.03839874693763,65.79406971779284,0.15650057268045714,-0.5510900185573888,-2.663619170105136,-1.9403005285207797,27.428109085179166,0.8699989318847656,1.7097894568540255,0.3205007553100572,-1.505526746223147,2.1465282568432613,-0.5925129954565449,1.2335145060766592,1.05999755859375,10.169431252808499,-54.04648344818083,0.9130137507666034,10,0.25499916076660156,-1.8000011444091797,-3.580000877380371,-3.4099998474121094,-3.8400001525878906,2,-0.09315356031942468,2.021289374792017,48.88999938964844,-1.0606074617807477,48.56000137329102,2.354843473124631,48.959999084472656,-0.09315356031942468 8924,2007-10-11,48.22000122070313,49.52000045776367,47.709999084472656,48.77000045776367,2459200.0,0.0004149472499397344,-1.3057290793479555,1.2790670853959345,50.21186937240929,63.527778537180566,0.14378208602381193,-0.37947278155905195,-2.614833981132442,-2.0312971762532825,29.38902567882906,1.8100013732910156,1.5768788315570461,0.20650119781495135,-1.253264685725803,1.6662670813557057,-0.5233817439554258,0.9363841395853285,-0.1399993896484446,28.17689222540036,-30.79759969980246,0.7298829417703779,10,0.39499855041503196,-1.6900005340576243,-3.60000133514405,-3.4300003051757884,-3.75,3,-0.05744505158938873,-1.5970188344075247,48.20000076293945,2.021289374792017,48.88999938964844,-1.0606074617807477,48.56000137329102,-0.05744505158938873 8925,2007-10-12,48.54999923706055,48.68999862670898,48.29999923706055,48.45000076293945,1409200.0,0.006843592036570367,1.0526432027627033,-0.18181565970079094,58.695653976702154,62.11655840804275,-0.07670691893697779,-0.610836977819794,-2.8666026927455803,-2.428059491226122,30.415292747697087,0.46999740600584516,1.383476732942789,0.4539993286132784,-0.9250683157472963,1.8330669729738531,-0.23553449356700895,1.1435331507935658,-0.8400001525878906,46.408812997780736,-9.939685898417657,0.6895338221802874,10,0.06500053405761719,-2.019998550415039,-3.929999351501465,-3.759998321533203,-4.040000915527344,4,-0.08053552850372481,-1.3057290793479555,48.22000122070313,-1.5970188344075247,48.20000076293945,2.021289374792017,48.88999938964844,-0.08053552850372481 8926,2007-10-15,47.95000076293945,48.68000030517578,47.61999893188477,48.47999954223633,1573600.0,-0.012358362174042736,1.2795720977546465,-5.300068665598535,48.77050109399098,60.037872768051784,0.5392390349884408,0.14879467946249747,-2.1482785659422916,-1.8858990248434182,31.117684107974675,1.0600013732910085,1.1656977662930785,-0.24249916076659872,-1.2221852457241056,0.7371869241909081,-0.7323422032453522,0.2473438817121547,1.5699996948242188,17.36850347538688,-35.9996156147093,0.4898430424787525,10,0.6199989318847656,-1.4200000762939453,-3.330000877380371,-3.1599998474121094,-2.569999694824226,0,-0.07194996262869635,1.0526432027627033,48.54999923706055,-1.3057290793479555,48.22000122070313,-1.5970188344075247,48.20000076293945,-0.07194996262869635 8927,2007-10-16,47.6500015258789,48.209999084472656,47.45000076293945,47.9000015258789,1544700.0,-0.0062565011947283145,-1.338450884420864,0.471699199631485,41.052633269674544,57.11933812030199,0.8590295464033417,0.5303278265294296,-1.806114367124131,-1.6288249703804212,31.538566168187188,0.7599983215332031,1.0134676389802735,-0.5769985198974652,-1.4118220365143301,0.25782499671939973,-0.9944102782058977,-0.15958676158903273,1.831998901367193,9.66187403020027,-38.62029855742928,0.4174117583084333,10,0.8349990844726634,-0.9350013732910085,-3.030001640319817,-2.8600006103515554,-2.2400016784667898,1,-0.05834213021975032,1.2795720977546465,47.95000076293945,1.0526432027627033,48.54999923706055,-1.3057290793479555,48.22000122070313,-0.05834213021975032 8928,2007-10-17,47.36000061035156,48.16999816894531,46.81000137329102,48.16999816894531,2685100.0,-0.006086063090047,2.3580269007610406,3.239990234375,40.54052982327854,54.55451134090511,1.1071212612170456,0.8148514737894033,-1.5151345055584429,-1.3800392210650188,30.93549977574495,1.3599967956542898,0.8020359860794812,-0.8369995117187514,-1.7515390901838828,0.07754006674637992,-1.2942693009513135,-0.3797297224861893,2.040719830322267,20.295181655663423,-25.140385814757767,0.4572697892325648,10,0.8050003051757812,-0.5500011444091797,-2.707500457763672,-2.5699996948242188,-1.8400001525878906,2,-0.059121604750329015,-1.338450884420864,47.6500015258789,1.2795720977546465,47.95000076293945,1.0526432027627033,48.54999923706055,-0.059121604750329015 8929,2007-10-18,46.83000183105469,47.5,46.7599983215332,47.34000015258789,1435600.0,-0.011190852459174838,-1.27690953373045,0.6296294552030743,40.04107660818756,50.94285316896702,1.466868418402079,1.367718779041077,-0.9864267124994583,-0.8934785483993011,30.264005702442642,0.7400016784667969,0.6365183327981114,-1.336998367309569,-2.386831761893994,-0.28716497272514374,-1.8619150646017815,-0.8120816700173563,2.4152754655761726,3.627124272144031,-43.798617297701085,0.524916697292213,10,1.30999755859375,0.42999839782714844,-2.062501907348633,-2.0400009155273438,-1.3900032043457102,3,-0.0527439915465725,2.3580269007610406,47.36000061035156,-1.338450884420864,47.6500015258789,1.2795720977546465,47.95000076293945,-0.0527439915465725 8930,2007-10-19,45.70000076293945,46.77999877929688,45.68999862670898,46.47999954223633,2021600.0,-0.024129853169595372,-1.7249899864578635,1.5294144046434743,27.549179975473933,46.961879101491704,2.3309301773181943,2.4251623167900505,0.2087537453671331,0.18112268173051405,29.529813383388692,1.1400032043457102,0.41410604181592703,-2.3419994354248033,-3.8643045034022236,-0.8196943674473829,-3.103151969413517,-1.5808469014360895,3.3464542156835932,0.3345194185845639,-44.887427237103516,0.7611525339887105,10,1.904998779296875,1.8549995422363281,-0.8825006484985352,-0.9099998474121094,-0.04999923706055398,4,-0.026914650365472026,-1.27690953373045,46.83000183105469,2.3580269007610406,47.36000061035156,-1.338450884420864,47.6500015258789,-0.026914650365472026 8931,2007-10-22,46.36999893188477,46.45000076293945,45.08000183105469,45.08000183105469,1753500.0,0.014660791198249923,-1.1240341253530082,-1.6538450252357382,35.93494038828102,44.42608702832618,1.4724553959151478,1.7354546578441372,-0.44109545603064504,-0.5399836977792773,28.963001297057247,1.3699989318847656,0.20275073514262232,-1.6030012130737248,-3.2965067266734778,0.0905043005260282,-2.4497539698735977,-0.7562484562738518,2.340810411546869,41.21400104812883,-4.497120737926885,0.8467527567998763,10,0.930002212524407,0.930002212524407,-1.2399988174438548,-1.579998016357429,-0.3600006103515696,0,-0.040112155557385676,-1.7249899864578635,45.70000076293945,-1.27690953373045,46.83000183105469,2.3580269007610406,47.36000061035156,-0.040112155557385676 8932,2007-10-23,46.31000137329102,46.52999877929688,45.91999816894531,46.40999984741211,1525300.0,-0.001293887426693341,2.5882775334349515,-0.07751837120931496,32.65991579390824,41.7173667002118,1.2605540527756318,1.7463744847210947,-0.35123687888666666,-0.527331666436119,28.0437364513761,0.6100006103515696,-0.0930347244710461,-1.5749988555908132,-3.4231325195379156,0.2731348083562892,-2.499065687564368,-0.6509320236172584,1.965111068655382,39.80585760421936,-2.2951632403671525,0.924066831973552,10,0.989999771118157,0.989999771118157,-1.1800012588501048,-1.520000457763679,-0.3600006103515696,1,-0.020082061705836374,-1.1240341253530082,46.36999893188477,-1.7249899864578635,45.70000076293945,-1.27690953373045,46.83000183105469,-0.020082061705836374 8933,2007-10-24,46.4000015258789,46.540000915527344,45.77000045776367,46.099998474121094,1904400.0,0.0019434279835668367,1.655165609955013,-3.0000762951096256,27.27266421970492,39.16856612768909,0.99277339623535,1.5715555576853006,-0.3774766126734974,-0.6639959603543133,26.948715950864678,0.7700004577636719,-0.2936065084635757,-1.3799987792968835,-3.3174733938130174,0.5574758352192504,-2.3487360865549505,-0.4112614720388166,1.4916976427604993,54.5454832058611,18.39628176195076,0.9687373072580682,10,0.4849987030029368,0.8999996185302805,-1.2075014114379812,-1.6100006103515554,-0.13000106811522727,2,-0.021336242368755753,2.5882775334349515,46.31000137329102,-1.1240341253530082,46.36999893188477,-1.7249899864578635,45.70000076293945,-0.021336242368755753 8934,2007-10-25,46.9900016784668,47.27000045776367,46.02999877929688,46.43000030517578,1770900.0,0.012715520111757694,1.2142908232601262,1.8666522557347474,33.664995492574576,36.38738185167492,0.23462244840339253,0.9283408239471669,-0.8949011182467359,-1.2858874588922404,25.84886844301123,1.2400016784667898,-0.48075341739645694,-0.7259986877441378,-2.6798162882335035,1.227818912745228,-1.702907487988817,0.2509101125005415,0.5642938096624377,87.21465959466639,53.87886887359339,0.9769088002446813,10,-0.1100006103515625,0.3099994659423828,-1.267500877380371,-1.6700000762939453,-0.40000152587890625,3,-0.031283276616198896,1.655165609955013,46.4000015258789,2.5882775334349515,46.31000137329102,-1.1240341253530082,46.36999893188477,-0.031283276616198896 8935,2007-10-26,47.58000183105469,47.58000183105469,46.13000106811523,47.15999984741211,1238400.0,0.012555865748314243,5.904732927039752,0.7500017029856745,42.12217722671047,35.648679199754866,-0.5670757680431038,0.33836194451856727,-1.4175134086862187,-1.887906408591789,24.81636906574195,1.4500007629394602,-0.606256066362505,-0.12499866485595845,-2.0793021549565935,1.8293048252446766,-1.1021504099062724,0.8521530801943555,-2.5,100.0,65.257523819266,0.9771517450503174,10,-0.9350013732910156,-0.2800006866455078,-1.8475008010864258,-2.25,-1.1400032043457102,4,-0.04497694665805929,1.2142908232601262,46.9900016784668,1.655165609955013,46.4000015258789,2.5882775334349515,46.31000137329102,-0.04497694665805929 8936,2007-10-29,47.93000030517578,48.25,47.58000183105469,47.79999923706055,977300.0,0.007355999593355422,-1.3508877600872702,0.30952489078210005,42.30768760514888,35.78812968147423,-1.0283518448427529,-0.03550947121499348,-1.719168381998358,-2.2223033537853354,23.882791953304366,0.6699981689453125,-0.6876531497845733,0.23899974822997905,-1.7040508374615584,2.1820503339215165,-0.7325255446157897,1.2105250410757478,-2.7999984741210966,87.09678411732042,54.54421481877736,0.9715252928457688,10,-1.2649993896484375,-0.6299991607666016,-1.9850006103515625,-2.479999542236328,-1.1899986267089844,0,-0.0475693462294986,5.904732927039752,47.58000183105469,1.2142908232601262,46.9900016784668,1.655165609955013,46.4000015258789,-0.0475693462294986 8937,2007-10-30,48.25,48.47000122070313,47.849998474121094,48.0,1325300.0,0.006676396678212848,-1.25454293244558,1.9230611226855248,50.425888510595705,36.88650286895392,-1.401694476973418,-0.36226895158078776,-1.975470963325904,-2.5253210478316888,22.976685101619005,0.6200027465820384,-0.8451208601391045,0.5514993667602539,-1.3993408061603887,2.5023395396808965,-0.42392071970006384,1.5269194532205717,-2.995198242187506,91.85180894306048,54.135291557055425,0.9754200864603212,10,-1.4749984741210938,-0.9499988555908203,-2.2275009155273438,-2.799999237060547,-1.3300018310546875,1,-0.04642490525319787,-1.3508877600872702,47.93000030517578,5.904732927039752,47.58000183105469,1.2142908232601262,46.9900016784668,-0.04642490525319787 8938,2007-10-31,48.93000030517578,48.95000076293945,48.18999862670898,48.4000015258789,1524400.0,0.014093270573591221,1.6666755899399266,2.1199951171875284,55.4364475247663,38.59709963746267,-2.051284459070061,-1.0521062876433973,-2.568374431563228,-3.1851708298531634,21.97503983975017,0.7600021362304759,-0.8928253179770209,1.2034996032714815,-0.8031967630467847,3.2101959695897477,0.20015142011234843,2.2068477864306146,-3.4822865795898466,99.31505328161721,57.89711296015485,1.0033481831591329,10,-1.914999008178711,-1.6299991607666016,-2.5875015258789062,-3.385000228881836,-1.8300018310546875,2,-0.06090332155426348,-1.25454293244558,48.25,-1.3508877600872702,47.93000030517578,5.904732927039752,47.58000183105469,-0.06090332155426348 8939,2007-11-01,46.25,49.38999938964844,45.25,49.099998474121094,5338600.0,-0.054772129337025466,1.4139935984269658,-5.377367996775422,37.04954427651077,39.65269567091121,0.6009910903446993,1.495877646950845,0.1542247586884713,-0.49481096186651996,20.598842093892895,4.1399993896484375,-0.9433848932457494,-1.3440006256103487,-3.374259550804652,0.6862582995839546,-2.3591300882075004,-0.3288711630131971,2.700000762939453,24.15459293304192,-15.944983327778871,1.0151294625971512,11,0.9850006103515625,1.0500011444091797,0.3749990463256836,-0.5699996948242188,1.0099983215332031,3,0.0004324423300252622,1.6666755899399266,48.93000030517578,-1.25454293244558,48.25,-1.3508877600872702,47.93000030517578,0.0004324423300252622 8940,2007-11-02,45.65999984741211,46.29999923706055,44.9900016784668,44.9900016784668,4322000.0,-0.012756760055954386,-2.9104511603543695,-0.2350872026876899,37.09130678612223,39.781180826226894,1.3239476411372095,1.9246519038461685,0.7814910129402861,0.07571763931254338,18.98744045112146,1.30999755859375,-0.9908772375137005,-1.769000816345212,-3.8670789425836105,0.3290773098931865,-2.818039879464415,-0.7199617532260092,3.729999542236328,15.227239033389889,-26.601437637944716,1.0490390631192008,11,1.5300006866455078,1.595001220703125,1.0274991989135742,0.020000457763671875,0.7999992370605469,4,0.02036794367682182,1.4139935984269658,46.25,1.6666755899399266,48.93000030517578,-1.25454293244558,48.25,0.02036794367682182 8941,2007-11-05,45.040000915527344,45.7400016784668,44.29999923706055,44.29999923706055,3398400.0,-0.013578601269309987,-2.8918896627093567,1.10448313557585,35.79977103501639,40.130053630794464,1.9393942416534955,2.389954211164529,1.4300633063808732,0.6759548085102551,18.007731321158484,1.44000244140625,-1.0166273053970372,-2.2129997253417955,-4.4941727012697825,0.06817325058619161,-3.353586213305789,-1.072413237377802,4.349998474121094,14.53834295251564,-30.063800973806728,1.1405864879639944,11,1.8049983978271484,1.8699989318847656,1.6649980545043945,0.6399993896484375,1.5900001525878835,0,0.03108342990061952,-2.9104511603543695,45.65999984741211,1.4139935984269658,46.25,1.6666755899399266,48.93000030517578,0.03108342990061952 8942,2007-11-06,44.47999954223633,45.38999938964844,43.7400016784668,45.040000915527344,4271000.0,-0.012433422777705982,1.619047474878974,-0.7567568960806652,34.77799942819837,40.963979765071514,2.472523180007748,2.743278863226095,2.0514054270753377,1.20635059018678,17.33615560195445,1.6499977111816406,-0.8747871017548476,-2.5525011062622056,-5.012932324385524,-0.09206988813888728,-3.7827167153238648,-1.3222854972005464,4.6045998382568385,13.097312629083667,-33.151055134807336,1.2302156090616596,11,2.085000991821289,2.1500015258789062,2.5349998474121094,1.2000007629394531,2.270000457763672,1,0.05080940106765208,-2.8918896627093567,45.040000915527344,-2.9104511603543695,45.65999984741211,1.4139935984269658,46.25,0.05080940106765208 8943,2007-11-07,43.709999084472656,44.56999969482422,43.70000076293945,44.060001373291016,2822500.0,-0.017311161548743126,-3.7027105048817957,0.6250025544785117,33.91750655577562,40.99203654987163,3.1523189113209824,3.3304039651934545,2.8895708390920305,1.949631603502084,16.912609894829817,0.8699989318847656,-0.8478300903611355,-3.098001480102539,-5.9048777293351264,-0.2911252308699517,-4.501439604718833,-1.6945633554862454,4.9470324798584,0.17571746830079665,-49.338028224708694,1.4034381246162926,11,2.835000991821289,2.9000015258789062,3.354999542236328,1.970001220703125,2.25,2,0.07343855300177671,1.619047474878974,44.47999954223633,-2.8918896627093567,45.040000915527344,-2.9104511603543695,45.65999984741211,0.07343855300177671 8944,2007-11-08,45.45000076293945,45.599998474121094,44.16999816894531,44.400001525878906,4513100.0,0.03980786353035892,1.1185273514875966,-2.9999782018724592,48.78758458195939,41.732637367121505,1.3084977870540513,1.4463981091964655,1.201317743362381,0.19116049296727056,15.587805896304447,1.8899993896484375,-0.7540422456213847,-1.2194997787475614,-4.00630724492931,1.5673076874341874,-2.6129035118384323,0.1739039543433094,2.711327721252445,67.30773180901853,11.095070070907965,1.3934037330908733,11,1.0949993133544922,1.1599998474121094,1.6349983215332031,0.22999954223632812,-0.19000244140625,3,0.036303579394592056,-3.7027105048817957,43.709999084472656,1.619047474878974,44.47999954223633,-2.8918896627093567,45.040000915527344,0.036303579394592056 8945,2007-11-09,44.63999938964844,45.459999084472656,44.560001373291016,44.77000045776367,2144900.0,-0.01782181209447864,-5.206942818431749,-0.12381063102404714,41.72249083286331,41.66761550353423,1.8524024793596396,2.0537496106111206,2.061492413232429,1.0022245893615676,14.19140784350817,0.8999977111816406,-0.6570838009557747,-1.8340011596679702,-4.613933000821312,0.9459306814853718,-3.223967080244641,-0.44403523909129916,3.075196322418215,46.07834337495839,-11.53453722853402,1.3899659205766712,11,1.9050006866455078,1.970001220703125,2.6175003051757812,1.1300010681152344,1.2999992370605398,4,0.05869173314756626,1.1185273514875966,45.45000076293945,-3.7027105048817957,43.709999084472656,1.619047474878974,44.47999954223633,0.05869173314756626 8946,2007-11-12,44.5,45.22999954223633,44.400001525878906,44.650001525878906,2904700.0,-0.003136187086976161,-3.742866485013624,1.153848411044925,41.4055036685206,40.66535052108144,1.6256433423999184,2.0259002267498545,2.246881794830408,1.135138527673135,13.847202779425025,0.8299980163574219,-0.6436903405372405,-1.8015005111694364,-4.623633941630523,1.02063291929165,-3.212567226399976,-0.3904337959388968,2.813676217153933,42.105273724935905,-17.026425128422908,1.4110667152305427,11,2.0450000762939453,2.1100006103515625,2.927499771118164,1.4200000762939453,1.1899986267089773,0,0.044044923246576495,-5.206942818431749,44.63999938964844,1.1185273514875966,45.45000076293945,-3.7027105048817957,43.709999084472656,0.044044923246576495 8947,2007-11-13,44.86999893188477,44.97000122070313,43.959999084472656,44.41999816894531,2647100.0,0.008314582738983667,2.1076733472225837,-2.9999745689436415,42.923208142348614,39.2749905897017,0.8110622287774234,1.5146064381259166,1.9088100648503428,0.7716300429503562,13.846356385676717,1.0100021362304759,-0.7383967410084935,-1.2925014495849538,-4.108822203053741,1.5238193038838332,-2.7006618263193474,0.1156589271494397,2.082309739847709,61.57892517763498,1.7899728772324366,1.408160376734394,11,1.6750011444091726,1.7400016784667898,2.5575008392333913,1.0500011444091726,0.8600006103515554,1,0.03922447466295331,-3.742866485013624,44.5,-5.206942818431749,44.63999938964844,1.1185273514875966,45.45000076293945,0.03922447466295331 8948,2007-11-14,44.560001373291016,45.31000137329102,44.41999816894531,45.22999954223633,2128700.0,-0.006908793536285818,1.1445813034286043,-1.4888822955961278,38.46153567485011,39.43187852285052,0.4872230472711294,1.6907660229766321,2.2645546301029214,1.0812718376089805,14.598624640226,0.8900032043457102,-0.8871329055100432,-1.4624990463256822,-4.3064175355031225,1.381419442851758,-2.8844582909144023,-0.04053980173696203,2.067076507562163,36.58551903162478,-18.919063583301835,1.4219592445887201,11,0.4399986267089844,2.049999237060547,2.8674983978271484,1.3599987030029297,0.18000030517578125,2,0.049147184901606744,2.1076733472225837,44.86999893188477,-3.742866485013624,44.5,-5.206942818431749,44.63999938964844,0.049147184901606744 8949,2007-11-15,44.36000061035156,44.83000183105469,44.25,44.47000122070313,1589900.0,-0.004488347324408615,-2.515143108151847,0.1641804641417583,34.122280993476664,39.10198676811212,0.4368756253634629,1.7878991055635112,2.5108558970768513,1.2816662709398514,15.502135257587419,0.5800018310546875,-1.1541059714247055,-1.5389997482299833,-4.449025812753291,1.3710263162933245,-2.994012780491637,-0.0839867159683294,1.9743695587102437,26.666768391927082,-22.25068501681923,1.4550130322616541,11,0.3600006103515625,2.25,3.0674991607666016,1.5599994659423828,0.14999771118164062,3,0.036068495313494875,1.1445813034286043,44.560001373291016,2.1076733472225837,44.86999893188477,-3.742866485013624,44.5,0.036068495313494875 8950,2007-11-16,44.47000122070313,44.88000106811523,43.84000015258789,44.63999938964844,2212800.0,0.002479725176692149,2.1999953049990504,1.5454293244553772,32.52525984249549,38.73815219116535,0.1568125141639527,1.6664658448773721,2.466474682386057,1.168232193631063,16.181179399290478,1.0400009155273366,-1.5475995715779902,-1.3674991607665916,-4.3464070606262695,1.6114087390930862,-2.8569531106964305,0.12195478916324731,1.6009320077464366,42.85717992900025,-1.1799999825304681,1.4894539499298378,11,0.17999839782714133,2.074998855590813,3.102499008178704,1.5799999237060476,-0.6800003051757884,4,0.017764719567002984,-2.515143108151847,44.36000061035156,1.1445813034286043,44.560001373291016,2.1076733472225837,44.86999893188477,0.017764719567002984 8951,2007-11-19,44.5099983215332,44.83000183105469,44.09000015258789,44.099998474121094,2083800.0,0.000899417578865469,-2.441896363587974,-2.4117897854771675,30.561319679200608,38.269632219054486,0.03769199070610085,1.5599572489167457,2.486177644615985,1.1286717866961595,16.303664407934438,0.7400016784667969,-1.580631577301908,-1.2345020294189482,-4.259197410677643,1.790193351839747,-2.7468497200482958,0.27784566121039944,1.3238416603653533,45.57806888247606,7.275619335885068,1.5123476906293494,11,0.1400012969970703,2.035001754760742,3.062501907348633,1.5400028228759766,-1.0900001525878906,0,0.03212761984050583,2.1999953049990504,44.47000122070313,-2.515143108151847,44.36000061035156,1.1445813034286043,44.560001373291016,0.03212761984050583 8952,2007-11-20,45.38000106811523,45.47999954223633,44.400001525878906,44.400001525878906,2996500.0,0.01954623184429849,-1.2040786139407786,2.3902436755086867,31.906224566258075,38.04615644244142,-0.7724513525534746,0.6500365574249045,1.6817348444591147,0.26257250043270375,16.273551103042156,1.0799980163574219,-1.5570873198286677,-0.3179992675781307,-3.334673578007717,2.6986750428514554,-1.8263364227929202,1.1903378876366588,0.24045499188741815,93.90252979651795,60.70217275912364,1.5083371552147924,11,-0.6600017547607351,1.164999008178718,2.169999122619636,0.6700000762939524,-1.970001220703118,1,0.006831149213250232,-2.441896363587974,44.5099983215332,2.1999953049990504,44.47000122070313,-2.515143108151847,44.36000061035156,0.006831149213250232 8953,2007-11-21,45.40999984741211,45.86999893188477,45.02000045776367,45.15999984741211,2726600.0,0.0006610572629086597,-2.2075487994472542,0.25510215997602376,44.134077021723,37.529100046859604,-0.5989292064048684,0.5713604346111509,1.6915941203554894,0.22327884422946198,15.947865111554204,0.8499984741211009,-1.4673139572128733,-0.23850040435790731,-3.239120408581158,2.7621195998653434,-1.7388104064695327,1.261809597753718,-1.7099990844726562,77.33993295148728,41.21925413290103,1.500310002111627,11,-0.5550003051757812,1.135000228881836,2.190000534057617,0.6400012969970703,-2.3199996948242188,2,0.0070468992710743805,-1.2040786139407786,45.38000106811523,-2.441896363587974,44.5099983215332,2.1999953049990504,44.47000122070313,0.0070468992710743805 8954,2007-11-23,45.52000045776367,45.77999877929688,45.099998474121094,45.6500015258789,813400.0,0.0024223873754940506,2.4872206191616444,-0.5200042724609091,48.952100424756246,38.332390001514376,-0.7799793015715721,0.3642601813508435,1.6135577688421563,0.1107558199844405,16.548491547790732,0.6800003051757884,-1.3101169684318776,-0.054999732971189985,-2.9885269034992206,2.8785274375568406,-1.5217633182352017,1.4117638522928218,-1.776599731445316,82.75868548835642,42.17773373701168,1.4667635852640153,11,-0.6650009155273438,1.0249996185302734,1.9674997329711914,0.5300006866455078,-2.270000457763672,4,-0.0171352981426397,-2.2075487994472542,45.40999984741211,-1.2040786139407786,45.38000106811523,-2.441896363587974,44.5099983215332,-0.0171352981426397 8955,2007-11-26,45.43999862670898,46.59000015258789,45.43999862670898,45.61000061035156,3323700.0,-0.0017575094518930134,-12.52927185010554,1.3076968220899763,53.257308651716386,39.64925722186946,-0.6420858415968027,0.2906181907264198,1.6814096718713856,0.19668604756897423,17.348185796815425,1.1500015258789134,-1.0681541852052945,-0.028001403808602277,-2.80557042971477,2.7495676220975653,-1.4167859167616825,1.360783109144478,-1.654065936279295,53.999938964843466,9.70652844565695,1.388784512953082,11,-0.22499847412108664,1.105001449584968,2.2600011825561594,0.8100013732910227,-2.0499992370605398,0,-0.02046655663033259,2.4872206191616444,45.52000045776367,-2.2075487994472542,45.40999984741211,-1.2040786139407786,45.38000106811523,-0.02046655663033259 8956,2007-11-27,45.6500015258789,46.56999969482422,45.27000045776367,45.540000915527344,2678900.0,0.004621542815067103,-2.9999882624975056,-0.647054863682193,60.10363581859439,41.55819363034122,-0.7507559831054635,-0.10430217865140179,1.489815996517244,0.0029941576941894255,17.712016460632807,1.2999992370605469,-1.1219285418652518,0.29600143432616477,-2.2320510932412603,2.82405396189359,-0.9680248294575478,1.5600276981098773,-1.7519061369628872,57.077661362666134,8.473059230610716,1.2640262637837136,11,-0.4350013732910085,0.8949985504150462,1.9299983978271555,0.5999984741211009,-2.3000030517578054,1,-0.04074480937962566,-12.52927185010554,45.43999862670898,2.4872206191616444,45.52000045776367,-2.2075487994472542,45.40999984741211,-0.04074480937962566 8957,2007-11-28,46.0099983215332,46.13999938964844,45.40999984741211,45.9000015258789,2400200.0,0.007886019356433627,2.945954862722052,0.999965321126499,71.37545334973595,45.21529559421742,-1.041570257996085,-0.6753439305884683,1.1224875756515118,-0.34386150527448933,17.872248545961043,0.7299995422363281,-1.0126674273882657,0.76799831390381,-1.391442322596376,2.927438950403996,-0.3117220043462865,1.8477186321539065,-2.0042267420703155,63.05720103215523,7.982704516537332,1.079720318250094,11,-0.7949981689453125,0.5350017547607422,1.2900028228759766,0.24000167846679688,-1.9399986267089844,2,-0.05629211578075066,-2.9999882624975056,45.6500015258789,-12.52927185010554,45.43999862670898,2.4872206191616444,45.52000045776367,-0.05629211578075066 8958,2007-11-29,45.95000076293945,46.18999862670898,45.68000030517578,45.77000045776367,1951500.0,-0.0013040113188977909,-1.8333192048488565,1.6364140801108706,56.75676232973028,47.73023796491226,-0.8534114113077891,-0.8959850147073638,1.1420672488324115,-0.26758519888358023,17.56947206051615,0.509998321533196,-0.8796402209664791,0.8570007324218736,-0.489028309137872,2.203029773981619,0.1839862116420008,1.5300152532017464,-1.8408600405515685,57.0470692149157,3.374587340796843,0.673014520779873,11,-0.7350006103515625,0.5949993133544922,1.3500003814697266,0.2999992370605469,-2.1500015258789062,3,-0.055277494523481185,2.945954862722052,46.0099983215332,-2.9999882624975056,45.6500015258789,-12.52927185010554,45.43999862670898,-0.055277494523481185 8959,2007-11-30,46.27000045776367,46.72000122070313,45.97000122070313,46.40999984741211,2861600.0,0.006964084646595037,-1.0270328786613856,-0.7777730682829653,75.38946215066034,52.49292711026391,-0.9766953077634213,-1.2800376968896359,0.8016208225957087,-0.5700784434875033,17.253945495649425,0.770000457763679,-0.7743116980118927,1.1760004043579073,-0.17367272830249192,2.5256735370183065,0.5011638380277077,1.850836970688107,-2.061625358167788,68.96548095414703,13.740335319292598,0.6748365663301981,11,-0.8649997711181641,0.27499961853027344,0.8225002288818359,0.10499954223632812,-2.1199989318847656,4,-0.06872704287259646,-1.8333192048488565,45.95000076293945,2.945954862722052,46.0099983215332,-2.9999882624975056,45.6500015258789,-0.06872704287259646 8960,2007-12-03,46.59000015258789,46.88999938964844,46.099998474121094,46.66999816894531,1436500.0,0.006915921583279916,2.0384623849172874,0.57141689373297,80.82600119054693,58.077891722635734,-1.0776775517611483,-1.609301457007625,0.43964803945875985,-0.8804327916897847,16.804404182420317,0.7900009155273438,-0.5702811653325597,1.4495000839233398,-0.039201146957680066,2.9382013148043598,0.7051494684828299,2.19385069936385,-2.230927485725573,81.48151636671038,23.58072693521892,0.7443506154405088,12,-0.9449996948242188,-0.04500007629394531,0.5000009536743164,-0.21500015258789062,-2.3699989318847585,0,-0.07168920673210954,-1.0270328786613856,46.27000045776367,-1.8333192048488565,45.95000076293945,2.945954862722052,46.0099983215332,-0.07168920673210954 8961,2007-12-04,46.43999862670898,46.75,45.4000015258789,46.2599983215332,1970700.0,-0.003219607756764109,2.374983310763145,-2.2500596061226523,74.76341643040355,62.839801929763,-0.6985777779532185,-1.4219415505776567,0.5595751411229131,-0.7247536912067574,15.631618807438496,1.3499984741211009,-0.2877454782251121,1.2294986724853416,-0.3670565454391479,2.826053890409831,0.43122106352309686,2.0277762814475864,-1.87845182202377,69.79856321397632,11.852329067958983,0.7982776089622458,12,-0.4849987030029226,0.10500144958496804,0.5325021743774485,-0.06499862670897727,-1.4899978637695241,1,-0.06567612677116652,2.0384623849172874,46.59000015258789,-1.0270328786613856,46.27000045776367,-1.8333192048488565,45.95000076293945,-0.06567612677116652 8962,2007-12-05,46.7400016784668,46.95000076293945,46.43000030517578,46.70000076293945,1678000.0,0.006460014225437183,1.2608760552634635,0.2222269317170435,84.49363574029154,67.32419734293728,-0.8776738247603078,-1.6273866282251035,0.22204753243133268,-1.0075370549248959,14.099751596395702,0.5200004577636719,0.030488178330294602,1.416501617431642,-0.2791932327357429,3.112196467599027,0.5686541923479496,2.2643490425153345,-1.992178666984529,86.45166530075834,24.73753068274373,0.8478474250836923,12,-0.7150020599365234,-0.19500160217285156,0.24249935150146484,-0.3650016784667969,-2.4099998474121094,2,-0.07252894913582097,2.374983310763145,46.43999862670898,2.0384623849172874,46.59000015258789,-1.0270328786613856,46.27000045776367,-0.07252894913582097 8963,2007-12-06,46.91999816894531,46.97999954223633,46.209999084472656,46.72000122070313,1800600.0,0.003851015918158174,3.8125074505877024,4.999809269502016,90.76430025803845,71.96999732441309,-0.917429265756283,-1.638578383994485,-0.008017931021925051,-1.1662183381456188,12.428337270985477,0.7700004577636719,0.3918040575868105,1.4359981536865263,-0.22394959243311519,3.0959458998061677,0.6060242806267055,2.265972026746347,-1.9519573823173246,96.2024399606941,28.813506141677223,0.8299738730598222,12,-0.7949981689453125,-0.3749980926513672,0.11750316619873047,-0.4849987030029297,-3.3999977111816406,3,-0.060741657829121665,1.2608760552634635,46.7400016784668,2.374983310763145,46.43999862670898,2.0384623849172874,46.59000015258789,-0.060741657829121665 8964,2007-12-07,47.099998474121094,47.18999862670898,46.4900016784668,46.90999984741211,1401500.0,0.0038363237894352142,2.7837782107988245,0.950007629510982,90.96570098944443,76.15981869527175,-0.9495977050990518,-1.7798824376853304,-0.22961319656421608,-1.331943210611179,11.771047682197933,0.6999969482421804,0.7029418091066759,1.5334985733032198,-0.27655791995986334,3.343555066566303,0.6284703266716818,2.438526819934758,-1.8905226368201085,94.97205037113481,23.468770516494274,0.9050282466315414,12,-0.8699989318847656,-0.5549983978271484,0.05750274658203125,-0.6649990081787109,-3.30999755859375,4,-0.07006368033904964,3.8125074505877024,46.91999816894531,1.2608760552634635,46.7400016784668,2.374983310763145,46.43999862670898,-0.07006368033904964 8965,2007-12-10,47.2599983215332,47.61000061035156,46.83000183105469,47.13999938964844,1615800.0,0.0033970244712433484,-1.1081217619919066,0.6315778906579397,91.29126858661499,79.62511122505181,-0.9211496235736263,-1.8272168124841528,-0.41505452784420527,-1.497509293747342,11.239318397940709,0.779998779296875,0.8644821119692665,1.5624984741210923,-0.3419981661286613,3.466995114370846,0.610250153996212,2.5147467942459727,-1.7732492937150965,84.16278580034458,8.992657161489973,0.9522483201248781,12,-0.7549972534179688,-1.6049976348876953,0.007502555847167969,-0.8249988555908203,-4.259998321533203,0,-0.06580611312119489,2.7837782107988245,47.099998474121094,3.8125074505877024,46.91999816894531,1.2608760552634635,46.7400016784668,-0.06580611312119489 8966,2007-12-11,46.459999084472656,47.4900016784668,46.45000076293945,47.2400016784668,1729000.0,-0.01692761882084204,-1.6000047683761296,-6.500079473567092,66.56439528241054,79.09054921757122,0.0065160740183074495,-0.9200204326047086,0.3364650733028469,-0.694691701391946,10.402381911422115,1.0400009155273438,0.9668378540367826,0.6644992828369141,-1.1813540945779906,2.5103526602518187,-0.2584274058705347,1.5874259715443628,-0.6335298034491998,17.85712339442292,-52.67382389497258,0.9229266887074513,12,0.045001983642578125,-0.8049983978271484,0.7625017166137695,-0.024999618530273438,-3.8199996948242188,1,-0.048213471973962085,-1.1081217619919066,47.2599983215332,2.7837782107988245,47.099998474121094,3.8125074505877024,46.91999816894531,-0.048213471973962085 8967,2007-12-12,46.63000106811523,47.599998474121094,46.09000015258789,47.599998474121094,2551600.0,0.0036591043261424705,2.1134069270368374,1.2435822822573241,67.94118637031696,80.33326299985863,-0.07407998143256833,-1.0028220648899335,0.12250553757442617,-0.8705981344648208,9.230612469308195,1.5099983215332031,1.0557831779213345,0.7465011596679645,-1.0812982022171198,2.574300521553049,-0.16739852127457766,1.6604008406105066,0.9799995422363352,35.5263653224041,-32.73286693916291,0.9138996809425417,12,-0.1249999999999929,-0.9750003814697195,0.2474985122680735,-0.19500160217284446,-5.24000167846679,2,-0.03602831367560333,-1.6000047683761296,46.459999084472656,-1.1081217619919066,47.2599983215332,2.7837782107988245,47.099998474121094,-0.03602831367560333 8968,2007-12-13,46.75,46.86000061035156,46.16999816894531,46.18999862670898,2081400.0,0.002573427603175027,-1.2999993642195478,-0.577322547280746,68.03518471078202,79.51612106209438,-0.07673455707733723,-1.0016969775040323,-0.04966711127764967,-0.9668034651798436,8.365401291318173,0.69000244140625,1.093316100560891,0.757000160217288,-0.9978973024679973,2.5118976229025733,-0.12044857112535112,1.6344488915599271,0.8499984741210938,43.4210295162112,-22.053842982511362,0.8774487313426421,12,-0.24499893188476562,-1.0949993133544922,-0.15249919891357422,-0.3150005340576172,-4.3899993896484375,3,-0.0517646667154078,2.1134069270368374,46.63000106811523,-1.6000047683761296,46.459999084472656,-1.1081217619919066,47.2599983215332,-0.0517646667154078 8969,2007-12-14,45.959999084472656,46.849998474121094,45.959999084472656,46.290000915527344,1774800.0,-0.016898415305397707,-4.393905765940723,-0.5892875389132152,56.31068680308848,76.79219724126564,0.7427794366383722,-0.09031256157469869,0.6608183167932893,-0.16885751358999102,7.409781653154451,0.8899993896484375,1.0184568667062663,-0.11300067901611044,-1.6914617588243885,1.4654604007921677,-0.9022312189202495,0.6762298608880286,1.6399993896484375,0.0,-64.16171492605253,0.7892305399041385,12,0.5450019836425781,-0.2349987030029297,0.6175012588500977,0.47500038146972656,-5.040000915527344,4,-0.05308961434538684,-1.2999993642195478,46.75,2.1134069270368374,46.63000106811523,-1.6000047683761296,46.459999084472656,-0.05308961434538684 8970,2007-12-17,45.2599983215332,45.91999816894531,45.099998474121094,45.849998474121094,1446600.0,-0.015230652238545028,1.2465759151359967,1.7878693300041615,45.770027381436165,73.57070956915817,1.379330594418441,0.7082180916842589,1.269595888593102,0.5382918557163165,6.411604520237185,0.8600006103515625,1.043330011381677,-0.8525012969970689,-2.2958143208355253,0.5908117268413875,-1.574157808916297,-0.1308447850778407,2.274400177001951,6.399993896484375,-56.234712696463745,0.7216565119192279,12,1.095001220703125,0.46500205993652344,1.3175020217895508,1.1750011444091797,-5.109996795654297,0,-0.03247895405481005,-4.393905765940723,45.959999084472656,-1.2999993642195478,46.75,2.1134069270368374,46.63000106811523,-0.03247895405481005 8971,2007-12-18,45.93999862670898,46.06999969482422,45.40999984741211,45.66999816894531,1637100.0,0.01502431132111326,1.4905532723464592,-0.457627776161369,49.290063990962274,69.65920159701047,0.6939196441678845,0.1484541372129513,0.5172883253005125,-0.10849841813583083,5.288850386682729,0.8100013732910156,0.9911002189073983,-0.24400100708008665,-1.4798238051743198,0.9918217910141465,-0.8619124061272032,0.3739103919670299,1.4483358703613334,33.60000610351534,-27.784071920035238,0.6179113990471172,12,0.41500091552735086,-0.2149982452392507,0.6375017166137766,0.5600013732910227,-5.239997863769524,1,-0.06399648921625556,1.2465759151359967,45.2599983215332,-4.393905765940723,45.959999084472656,-1.2999993642195478,46.75,-0.06399648921625556 8972,2007-12-19,45.68999862670898,46.349998474121094,45.68999862670898,46.040000915527344,1839300.0,-0.005441880876649652,-2.771403036479054,-1.2963025756227733,47.460918000443996,64.84771467949997,0.8708975593183297,0.44572153063507614,0.6799467763019251,0.17806581233214303,4.732255325288709,0.6599998474121165,0.8763027635231353,-0.5095008850097713,-1.7101405234349087,0.6911387534153661,-1.1098207042223365,0.09081893420279386,1.5610357089843774,33.52269525374168,-27.236398032218112,0.6003198192125675,12,0.6650009155273509,0.03500175476074929,0.8875017166137766,0.8400020599365305,-5.04999923706054,2,-0.06675419848398956,1.4905532723464592,45.93999862670898,1.2465759151359967,45.2599983215332,-4.393905765940723,45.959999084472656,-0.06675419848398956 8973,2007-12-20,45.72999954223633,46.22000122070313,45.38000106811523,45.93000030517578,2229100.0,0.0008754851549495068,1.15383938221672,0.5714270144194498,44.42148271801688,59.67613487156358,0.720066295382928,0.4542110250218627,0.573512453660598,0.1860906039385526,4.683087053842517,0.8400001525879048,0.8003424345717534,-0.48549995422363423,-1.6498198896924592,0.6788199812451907,-1.0676599219580467,0.09666001351077824,1.3919726417626919,36.00006103515625,-22.74109021161874,0.5821599677344115,12,0.625,-0.0049991607666015625,0.8475008010864258,0.8000011444091797,-4.909999847412109,3,-0.0949048807354449,-2.771403036479054,45.68999862670898,1.4905532723464592,45.93999862670898,1.2465759151359967,45.2599983215332,-0.0949048807354449 8974,2007-12-21,44.7400016784668,46.31999969482422,44.560001373291016,46.25,4098100.0,-0.02164876172489716,1.1333342581097108,7.549962806843541,33.212361552851235,53.222922978923165,1.4975801019829333,1.4575041596999583,1.4835585625225605,1.1939362389997967,4.903085411830867,1.7599983215332031,0.6318378293054323,-1.4364978790283232,-2.742536431365565,-0.1304593266910814,-2.089517155196944,-0.7834786028597023,2.2606520829395507,10.055899257731168,-43.916436581704204,0.6530192761686215,12,1.3399982452392578,0.9849987030029297,1.0649986267089844,1.789999008178711,-3.740001678466797,4,-0.05319626684906276,1.15383938221672,45.72999954223633,-2.771403036479054,45.68999862670898,1.4905532723464592,45.93999862670898,-0.05319626684906276 8975,2007-12-24,44.5099983215332,45.0,44.16999816894531,44.7599983215332,944900.0,-0.005140888428806112,1.2739671624008444,0.16556309794182958,32.737039933505656,49.464327940155954,1.448833366429625,1.7014985761676371,1.618650623442555,1.4427067885030667,5.81925488093072,0.8300018310546875,0.40572990824858834,-1.6200012207031236,-3.0921137053884493,-0.14788873601779784,-2.3560574630457864,-0.8839449783604607,2.2954032488239164,15.596335091360237,-34.87151330949792,0.7360562423426638,12,1.375,1.2150020599365234,1.1550025939941406,2.0200023651123047,-2.9099998474121094,0,-0.08065603882198102,1.1333342581097108,44.7400016784668,1.15383938221672,45.72999954223633,-2.771403036479054,45.68999862670898,-0.08065603882198102 8976,2007-12-26,43.790000915527344,44.4900016784668,43.790000915527344,44.31999969482422,1546600.0,-0.016176082524306357,-1.6415183969597513,2.1199951171875,25.457557514035358,44.74392473390245,1.9559512204072576,2.3979487468856178,2.2527561388194357,2.19998884279493,6.993667923070018,0.7199974060058594,0.12396930777020287,-2.2469985961914034,-4.045595266095795,-0.44840192628701203,-3.1462969311435955,-1.3477002612392113,2.7518603146885923,0.0,-44.019389289105305,0.8992983349521942,12,1.5349998474121094,1.9099998474121094,1.8074989318847656,2.739999771118164,-1.8899993896484375,2,-0.08312398523740938,1.2739671624008444,44.5099983215332,1.1333342581097108,44.7400016784668,1.15383938221672,45.72999954223633,-0.08312398523740938 8977,2007-12-27,43.41999816894531,44.0,43.40999984741211,43.70000076293945,1730500.0,-0.008449480220285466,-2.9333443535979042,0.5283079979271031,21.774214388289124,39.60381692029213,2.0369356452096596,2.7025262574646973,2.540467977544779,2.5682997860051557,8.33238202016215,0.5900001525878906,-0.2123684828032566,-2.487501335144046,-4.63366434136281,-0.34133832892528204,-3.5605828382534312,-1.4144198320346604,2.7916398235079924,0.3435849504285963,-35.54346939985428,1.0730815031093834,12,1.710000991821289,2.0900020599365234,2.177501678466797,3.1100025177001953,-2.8499984741210938,3,-0.06264388578328517,-1.6415183969597513,43.790000915527344,1.2739671624008444,44.5099983215332,1.1333342581097108,44.7400016784668,-0.06264388578328517 8978,2007-12-28,43.40999984741211,43.95000076293945,43.29999923706055,43.95000076293945,2388700.0,-0.00023026996671671185,1.4074089772390115,1.928556831650795,19.40300962404055,35.502963900397916,1.7023511803027134,2.6482546886196445,2.475711576229287,2.557370398243769,9.78588235187399,0.6500015258789062,-0.4097086424027836,-2.370499610900879,-4.789359380537874,0.04836015873611643,-3.5799294957193766,-1.1610697260823812,2.4094088047354276,3.6424037641709033,-23.747539930219347,1.2094298848184981,12,1.414999008178711,2.0450000762939453,2.2224998474121094,3.1200008392333984,-2.8499984741210938,4,-0.06381019275513322,-2.9333443535979042,43.41999816894531,-1.6415183969597513,43.790000915527344,1.2739671624008444,44.5099983215332,-0.06381019275513322 8979,2007-12-31,43.09000015258789,43.63999938964844,43.040000915527344,43.560001373291016,1432400.0,-0.00737156636602232,-1.1052589310810992,0.8703711552861725,16.316667817032652,32.23036839324197,1.757218892553972,2.864674922008419,2.732782902176183,2.856285179712728,10.82134267118976,0.5999984741210938,-0.6577887501034709,-2.531499290466307,-5.218122977438405,0.15512439650579068,-3.874811133952356,-1.1881874469802582,2.326302993145731,2.5509826742597346,-16.928161967828473,1.3433118434860496,12,1.6049995422363281,2.2350006103515625,2.609999656677246,3.520000457763672,-3.200000762939453,0,-0.05268044673300709,1.4074089772390115,43.40999984741211,-2.9333443535979042,43.41999816894531,-1.6415183969597513,43.790000915527344,-0.05268044673300709 8980,2008-01-02,43.25,43.68000030517578,42.68000030517578,43.150001525878906,2921000.0,0.0037131549511610906,1.0833353201567206,-0.212762158301409,21.081105230600045,29.096039642090606,1.432789970528816,2.573569077924958,2.546845336722072,2.715355628883273,11.82972298001916,1.0,-0.9373654677814613,-2.2044994354248075,-5.048273184705778,0.6392743138561627,-3.6263863100652927,-0.7826125607843224,1.7385687442964937,31.491671953144596,11.319602978409911,1.4218868746404842,1,1.2649993896484375,1.8950004577636719,2.4499998092651367,3.3600006103515625,-3.5,2,-0.052023121387283267,-1.1052589310810992,43.09000015258789,1.4074089772390115,43.40999984741211,-2.9333443535979042,43.41999816894531,-0.052023121387283267 8981,2008-01-03,43.38999938964844,43.88999938964844,43.13000106811523,43.47000122070313,2368900.0,0.0032369801074783044,-1.5333341810459564,-0.8000305180438645,20.652161143303474,26.117288880186106,0.997982283694725,2.311887235745715,2.3604009065060865,2.5686094161295614,13.48285139435198,0.7599983215332102,-1.1337910580310009,-1.9120000839233384,-4.858516686247199,1.0345165184005225,-3.3852583850852724,-0.4387417827614044,1.1368556668239123,53.787821865156204,34.08910513060752,1.4732583011619313,1,1.1100006103515625,1.7550010681152344,2.4900007247924805,3.220001220703125,-3.3199996948242188,3,-0.041253766782822,1.0833353201567206,43.25,-1.1052589310810992,43.09000015258789,1.4074089772390115,43.40999984741211,-0.041253766782822 8982,2008-01-04,43.349998474121094,43.810001373291016,43.0,43.2400016784668,3378100.0,-0.000921892511869582,-1.7457666569682864,-1.3749284760632003,18.75,23.264901911517562,0.750020036995636,2.1975661092625387,2.3544685677686843,2.6065122481300165,15.135957602295663,0.8100013732910156,-1.238031679680084,-1.7825008392333999,-4.770447216938969,1.2054455384721692,-3.2764740280861844,-0.28852765038061534,0.8074856320919395,52.75574231879444,34.568230621471464,1.4939731888527852,1,1.1500015258789062,1.7950019836425781,2.530001640319824,3.2600021362304688,-3.229999542236321,4,-0.03344860436633701,-1.5333341810459564,43.38999938964844,1.0833353201567206,43.25,-1.1052589310810992,43.09000015258789,-0.03344860436633701 8983,2008-01-07,44.06999969482422,44.11000061035156,43.5,43.52999877929688,3495300.0,0.01660902528365593,-1.0333405388909376,4.909242240332864,32.40224932052959,23.1748894412596,-0.2572697344798627,1.32082180522778,1.5930521078741435,1.9045455644378038,16.79527383956624,0.7600021362304688,-1.4108191214255896,-0.9199996948242202,-3.8195383371356684,1.979538947487228,-2.3697690159799407,0.5297696263315004,-1.3899993896484375,97.2027337768696,73.54562217651973,1.4497693211557234,1,-0.22999954223632812,1.0750007629394531,1.8100004196166992,2.5400009155273438,-3.9599990844726562,0,-0.07941910651773965,-1.7457666569682864,43.349998474121094,-1.5333341810459564,43.38999938964844,1.0833353201567206,43.25,-0.07941910651773965 8984,2008-01-08,43.79999923706055,44.70000076293945,43.79999923706055,44.150001525878906,3316800.0,-0.006126627175706112,-4.142832230711382,-0.648151287811365,35.222688634369945,23.451072630244525,-0.1504527457728173,1.4028429509519214,1.7986256266543847,2.191512960187538,18.138308101506638,0.9000015258789062,-1.5779447762273477,-1.0250001907348647,-3.791502641014908,1.7415022595451788,-2.4082514158748864,0.35825103440515704,-1.0913989257812489,55.44547911264874,28.38248724487216,1.3832512251400229,1,-0.10999870300292969,1.345001220703125,2.080000877380371,2.8100013732910156,-4.130001068115234,1,-0.07397255525584734,-1.0333405388909376,44.06999969482422,-1.7457666569682864,43.349998474121094,-1.5333341810459564,43.38999938964844,-0.07397255525584734 8985,2008-01-09,44.150001525878906,44.22000122070313,43.72999954223633,43.900001525878906,2636500.0,0.007990919975227051,1.5128330529362883,-0.7142810432583842,30.585733376914177,24.02086994834217,-0.6223360912072309,0.8515612020714016,1.3679147337448399,1.85397887315915,19.116284188674392,0.490001678466804,-1.740672208306492,-0.5194980621337919,-3.0491992567546617,2.010203132487078,-1.7843486594442268,0.745352535176643,-1.3617451965331995,67.64711822190309,39.70036839037883,1.2648505973104338,1,-0.46000099182128906,0.9949989318847656,1.8249988555908203,2.4599990844726562,-4.3000030517578125,2,-0.0964892862740544,-4.142832230711382,43.79999923706055,-1.0333405388909376,44.06999969482422,-1.7457666569682864,43.349998474121094,-0.0964892862740544 8986,2008-01-10,44.22000122070313,44.61000061035156,43.810001373291016,43.810001373291016,1823200.0,0.0015854969967146193,-2.9024367550870402,1.639999389648466,33.40862258557033,25.3135819702623,-0.6983664405063905,0.6378447161605294,1.2050725776258489,1.7848459983538518,20.402347395697124,0.7999992370605469,-1.7590117196481003,-0.3374984741210838,-2.7279344374735004,2.052937489231333,-1.532716455797292,0.8577195075551245,-1.355275114013672,71.76474548126914,42.68410301916637,1.195217981676207,1,-0.5300006866455149,0.9249992370605398,1.8749990463256765,2.3899993896484304,-4.510002136230476,3,-0.10108550649723513,1.5128330529362883,44.150001525878906,-4.142832230711382,43.79999923706055,-1.0333405388909376,44.06999969482422,-0.10108550649723513 8987,2008-01-11,44.95000076293945,45.2599983215332,43.88000106811523,43.88000106811523,3350700.0,0.016508356446958805,-1.5794348542214598,2.609756324491268,42.382828507098175,27.86689517949093,-1.3281841828205785,-0.2366001553013959,0.37848289721148376,1.0652361153954786,21.37564891721293,1.3799972534179759,-1.7419325048545957,0.47650108337402486,-1.7172723802284224,2.670274546976472,-0.6203856484271952,1.573387815175245,-2.0118636699999968,82.3864855550715,51.942937530367686,1.0968867318012225,1,-0.9800014495849609,0.19499969482421875,1.2999992370605469,1.6599998474121094,-5.180000305175781,4,-0.1085650942221722,-2.9024367550870402,44.22000122070313,1.5128330529362883,44.150001525878906,-4.142832230711382,43.79999923706055,-0.1085650942221722 8988,2008-01-14,44.33000183105469,45.68000030517578,44.150001525878906,45.209999084472656,2399300.0,-0.013793079451868362,-1.4677442179549496,-0.8224275742083555,45.68421559848537,31.12995604409679,-0.6302348420934223,0.20322205759594425,0.8707739735664362,1.6991505053085518,22.346327834291163,1.529998779296875,-1.621118433270766,-0.02249794006347372,-1.9367309409136553,1.8917350607867078,-0.979614440488568,0.9346185603616206,-1.2525530643996063,30.76933610599768,-2.1600386246546677,0.957116500425091,1,-0.15000152587890625,0.8149986267089844,1.9549980163574219,2.279998779296875,-5.160003662109375,0,-0.09496960805944887,-1.5794348542214598,44.95000076293945,-2.9024367550870402,44.22000122070313,1.5128330529362883,44.150001525878906,-0.09496960805944887 8989,2008-01-15,43.52000045776367,44.22000122070313,43.31999969482422,43.88000106811523,3335700.0,-0.01827208075420339,-1.368418410881914,0.40909287949853107,40.71296882112296,33.31127422082156,0.276224528891035,0.8654228815153999,1.627419783653238,2.5109939112450377,23.3241002725445,1.0100021362304688,-1.4512809808975575,-0.7104993820190444,-2.5003355586868565,1.0793367946487678,-1.605417470352954,0.18441870631486523,-0.23434756802693357,8.474606407396632,-25.54650956414375,0.8949180883339064,1,0.8199996948242188,1.625,2.814999580383301,3.0900001525878906,-4.220001220703125,1,-0.07835477508143707,-1.4677442179549496,44.33000183105469,-1.5794348542214598,44.95000076293945,-2.9024367550870402,44.22000122070313,-0.07835477508143707 8990,2008-01-16,43.790000915527344,44.27999877929688,43.13999938964844,43.25,3008200.0,0.006204054570856599,-1.9999899613512209,-1.5000000000000295,50.0,36.572145204898945,0.10155859112412458,0.5055680069815907,1.3251214938311122,2.2447435765798573,23.511880781980054,1.1399993896484446,-1.2532937164332765,-0.3669990539550767,-2.098613261102635,1.3646151531924815,-1.2328061575288558,0.4988080496187024,1.8899993896484375,25.590602031100286,-12.207929705605384,0.8658071035737787,1,0.5499992370605469,1.3549995422363281,2.597498893737793,2.8199996948242188,-4.549999237060547,2,-0.09408546838191856,-1.368418410881914,43.52000045776367,-1.4677442179549496,44.33000183105469,-1.5794348542214598,44.95000076293945,-0.09408546838191856 8991,2008-01-17,43.0,44.060001373291016,42.849998474121094,43.83000183105469,2898700.0,-0.018040669079941063,-1.1415887976666306,-1.5370378219528391,46.03775540463119,39.60411802763575,0.9280105307894857,1.1215191914342597,2.092966262956253,3.0328211748739875,24.01363387929007,1.2100028991699219,-1.0093001225588125,-1.0100000381469698,-2.5974642187846015,0.5774641424906619,-1.8037321284657892,-0.2162679478281504,2.6292002868652347,5.300403845428027,-35.69774903543188,0.7937320903188174,1,1.2649993896484375,2.1399993896484375,3.080000877380371,3.6100006103515625,-3.1899986267089844,3,-0.07325584943904428,-1.9999899613512209,43.790000915527344,-1.368418410881914,43.52000045776367,-1.4677442179549496,44.33000183105469,-0.07325584943904428 8992,2008-01-18,42.63999938964844,43.560001373291016,42.4900016784668,43.36999893188477,4519800.0,-0.008372107217478164,-1.0776794675693593,0.8795155804761553,43.18584309793635,40.80229511401428,1.3149918604072752,1.3083873903796643,2.4442239567052724,3.4079461467578938,25.03761486484255,1.0699996948242188,-0.8350493688309015,-1.2175006866455078,-2.7084970857267905,0.27349571243577486,-1.9629988861861492,-0.4720024871048665,2.8780328247070344,4.702124631833722,-39.32673254720539,0.7454981995406397,1,1.4450016021728516,2.405000686645508,3.4400014877319336,3.970001220703125,-3.279998779296875,4,-0.06871482990422106,-1.1415887976666306,43.0,-1.9999899613512209,43.790000915527344,-1.368418410881914,43.52000045776367,-0.06871482990422106 8993,2008-01-22,41.38999938964844,42.290000915527344,40.66999816894531,40.97000122070313,3623300.0,-0.029315197417743355,-2.176462668481757,-0.5753403182399972,37.08207215569053,41.0088932830499,2.396916510473609,2.336360859656253,3.695598884894096,4.673140532973065,26.274727451325642,1.970001220703125,-0.6941815709635222,-2.2505006790161133,-3.8531372610775207,-0.6478640969547058,-3.051818970046817,-1.4491823879854095,3.946350992553711,19.944628780353746,-28.119271321219628,0.8013182910307032,1,1.7849998474121094,2.375,4.690001487731934,5.220001220703125,-2.3899993896484375,1,-0.03913986363309596,-1.0776794675693593,42.63999938964844,-1.1415887976666306,43.0,-1.9999899613512209,43.790000915527344,-0.03913986363309596 8994,2008-01-23,42.36000061035156,42.400001525878906,39.54999923706055,39.54999923706055,4485500.0,0.023435642305076332,-1.02847038859664,6.690508628519641,43.978358969382306,42.49696279332413,1.3423308528859437,1.2426237043456183,2.6821784025307096,3.7052872243074404,27.020116491297962,2.8500022888183594,-0.5123356154514482,-1.1614994049072251,-2.773798442459551,0.4507996326451007,-1.9676489236833845,-0.3553498861310658,2.6030415947900423,59.40806860971601,8.865872177576797,0.8061495187761623,1,0.25499916076660156,0.8399982452392578,3.7200002670288086,4.25,-4.700000762939453,2,-0.07530694984519681,-2.176462668481757,41.38999938964844,-1.0776794675693593,42.63999938964844,-1.1415887976666306,43.0,-0.07530694984519681 8995,2008-01-24,40.91999816894531,42.52999877929688,40.83000183105469,42.52999877929688,3183000.0,-0.03399439142251459,1.1117966506496733,-0.5729536738503335,35.78827181683856,42.761368263465044,2.543444354277966,2.5295748561126743,4.087246177340461,5.142438987354112,27.4172294249433,1.6999969482421946,-0.5138885230263952,-2.422001838684082,-4.341099312192419,-0.5029043651757448,-3.381550575438247,-1.462453101929917,3.501739739388185,30.376902061288874,-18.938696460475114,0.959548736754168,1,1.6950016021728516,2.030000686645508,5.195002555847168,5.69000244140625,-3.009998321533203,3,-0.03958941848424136,-1.02847038859664,42.36000061035156,-2.176462668481757,41.38999938964844,-1.0776794675693593,42.63999938964844,-0.03958941848424136 8996,2008-01-25,40.150001525878906,41.22999954223633,40.0099983215332,41.22999954223633,3863300.0,-0.01881712310658812,1.2592656694276179,0.6708059670372342,33.01488864897436,41.720486057006845,2.989807895353458,3.175710018094648,4.817153737674104,5.903002772106724,27.678483363795536,1.220001220703125,-0.5508956100709383,-3.0099985122680692,-5.386179061057376,-0.6338179634787622,-4.198088786662723,-1.8219082378734157,3.784562515327295,14.962642622988248,-32.51669147883421,1.188090274394652,1,2.464998245239258,2.799997329711914,5.889998435974121,6.459999084472656,-1.6100006103515625,4,-0.02266500156483342,1.1117966506496733,40.91999816894531,-1.02847038859664,42.36000061035156,-2.176462668481757,41.38999938964844,-0.02266500156483342 8997,2008-01-28,40.70000076293945,41.2599983215332,40.09000015258789,40.13999938964844,3529300.0,0.01369861061415012,-2.5454498164898998,-0.5185207424544797,31.78379706973635,40.17599510936807,1.9819727397425382,2.541806962634766,4.220701910653389,5.337412155728288,27.65090307307415,1.1699981689453125,-0.5933189683634055,-2.3239994049072266,-4.937071386661195,0.2890725768467419,-3.6305353957842073,-1.0174634140302459,2.7961067978521825,38.59066115882319,-2.49163539657156,1.3065359908769834,1,1.2149982452392578,2.249998092651367,5.339999198913574,5.909999847412109,-2.720001220703125,0,-0.021867306461056724,1.2592656694276179,40.150001525878906,1.1117966506496733,40.91999816894531,-1.02847038859664,42.36000061035156,-0.021867306461056724 8998,2008-01-29,40.63999938964844,41.11000061035156,40.45000076293945,40.97000122070313,2026900.0,-0.0014742351883603177,1.1639317607624384,-0.5892875389132354,32.522133883144576,39.26590233848158,1.635491345638286,2.512461798059192,4.242589397843062,5.389617882525442,27.53949302459404,0.6599998474121094,-0.6780334161592947,-2.2455007553100614,-5.05842238479466,0.5674208741745375,-3.6519615700523644,-0.8390399405677584,2.461497338770087,36.57719194714715,-2.5772094226006956,1.4064608147422997,1,1.2749996185302734,2.2950000762939453,5.40000057220459,5.970001220703125,-3.3400001525878906,1,-0.03149603342816265,-2.5454498164898998,40.70000076293945,1.2592656694276179,40.150001525878906,1.1117966506496733,40.91999816894531,-0.03149603342816265 8999,2008-01-30,40.81999969482422,41.459999084472656,40.5,40.54999923706055,2685600.0,0.00442914143403339,-4.189199220562308,-0.8181786655569251,31.228856821166872,37.180219763055675,1.1535242956283298,2.2700665998411864,4.032228608887493,5.203747531757216,27.054082414945807,0.9599990844726562,-0.8788026183402167,-1.952000427246091,-4.909642987664,1.0056421331718184,-3.4308217074550456,-0.47317914703713626,1.9263472844585081,32.1429057997011,-3.2666040477522245,1.4788212802089535,1,0.9850006103515625,2.114999771118164,5.220000267028809,5.790000915527344,-2.970001220703125,2,-0.04458598011834347,1.1639317607624384,40.63999938964844,-2.5454498164898998,40.70000076293945,1.2592656694276179,40.150001525878906,-0.04458598011834347 9000,2008-01-31,41.0,41.31999969482422,40.38999938964844,40.400001525878906,3458800.0,0.004409610644818374,-1.9999876945794623,2.222212803232597,32.071269393140454,35.62838798400115,0.5991497479112624,2.0162324012308517,3.8197872808006466,5.027326849451924,26.306355458719395,0.9300003051757812,-1.0785699333176524,-1.6595001220703125,-4.710288139218967,1.3912878950783423,-3.1848941306446363,-0.13410611349598867,1.426712205060511,68.27594190087581,35.91747919580878,1.5253940085743272,1,0.5550003051757812,1.614999771118164,4.902500152587891,5.6100006103515625,-3.5900001525878906,3,-0.08146341835580218,-4.189199220562308,40.81999969482422,1.1639317607624384,40.63999938964844,-2.5454498164898998,40.70000076293945,-0.08146341835580218 9001,2008-02-01,41.599998474121094,41.599998474121094,40.63000106811523,41.13999938964844,1673000.0,0.014634109124904704,3.217388419882936,0.7666670905229963,31.073438291360887,34.28256522771498,-0.24621554539002943,1.344172103509166,3.1923615314619695,4.430601219512454,25.72609020258408,0.9699974060058665,-1.1880211359550827,-0.9700016021728501,-4.035545947917058,2.0955427435713574,-2.5027737750449504,0.5627705706992501,0.539042434139418,100.0,70.91413183238723,1.532772172872102,2,-0.5599994659423828,1.0150012969970703,4.205000877380371,5.010002136230469,-3.1299972534179616,4,-0.08870189331868583,-1.9999876945794623,41.0,-4.189199220562308,40.81999969482422,1.1639317607624384,40.63999938964844,-0.08870189331868583 9002,2008-02-04,41.900001525878906,42.349998474121094,41.52000045776367,41.61000061035156,1693000.0,0.007211612085621599,-2.531897279397442,0.6304380276317317,35.756163660675554,34.13524206160221,-0.7400503520928439,0.9802257976848523,2.8398046952586427,4.132934294651449,24.663663736067303,0.8299980163574219,-1.3908101585731387,-0.5974987030029268,-3.653943012951821,2.458945606945967,-2.1257208579773703,0.9307234519715166,-2.3500022888183594,77.04096130415998,46.17826844170634,1.5282221549744461,2,-0.8600025177001953,0.7149982452392578,3.612499237060547,4.644998550415039,-4.380001068115234,0,-0.08019094243412639,3.217388419882936,41.599998474121094,-1.9999876945794623,41.0,-4.189199220562308,40.81999969482422,-0.08019094243412639 9003,2008-02-05,40.56999969482422,41.77999877929688,40.56999969482422,41.2599983215332,1587200.0,-0.031742285981379514,-2.5072507035089964,-2.3792980979190235,33.70166560937108,32.993387243823186,0.5156258062045751,2.144522820092618,4.099747360920226,5.443990021609906,24.285661092279554,1.3300018310546875,-1.561353296828436,-1.7525005340576172,-4.830565540810831,1.3255644726955964,-3.2915330374342204,-0.21346803068101394,-0.964000473022459,9.183693329336982,-23.49842017448176,1.5390325033766052,2,0.6999988555908203,2.0450000762939453,4.75,5.829999923706055,-3.2399978637695312,1,-0.06384028030737976,-2.531897279397442,41.900001525878906,3.217388419882936,41.599998474121094,-1.9999876945794623,41.0,-0.06384028030737976 9004,2008-02-06,40.560001373291016,41.22000122070313,40.45000076293945,40.72000122070313,1646900.0,-0.00024644618211522307,-3.0526225969984813,0.23188429834310154,31.626861182850632,32.53100828449119,0.2720520775231279,2.0019858293882606,4.034579676469875,5.429841916672686,24.833630835810563,0.770000457763679,-1.701892046791336,-1.600498962402341,-4.692162438045457,1.4911645132407756,-3.146330700223899,-0.05466722458078266,-0.8991221664428721,8.673574645486005,-23.8767440691012,1.54583173782156,2,0.6199970245361328,2.0549983978271484,4.579998016357422,5.784997940063477,-3.420001983642578,2,-0.0803748033987296,-2.5072507035089964,40.56999969482422,-2.531897279397442,41.900001525878906,3.217388419882936,41.599998474121094,-0.0803748033987296 9005,2008-02-07,39.88999938964844,40.38000106811523,39.52999877929688,40.22000122070313,2348600.0,-0.016518786019661724,1.615385518269436,2.062513411057817,32.06459901706714,32.42542054761262,0.8723172948103866,2.462741422900123,4.622659505045291,6.049840973696774,25.53960984913703,1.0300025939941335,-1.7188012208826464,-2.0575008392333984,-5.159011443054808,1.0440097645880115,-3.6082561411441034,-0.5067455373226935,2.4599990844726562,12.765980471994217,-22.271609439575464,1.550755301910704,2,1.0499992370605469,2.7150001525878906,5.120000839233398,6.325000762939453,-2.80999755859375,3,-0.051140660484861544,-3.0526225969984813,40.560001373291016,-2.5072507035089964,40.56999969482422,-2.531897279397442,41.900001525878906,-0.051140660484861544 9006,2008-02-08,39.75,40.040000915527344,39.5,39.79999923706055,1833600.0,-0.0035096362945737924,1.037729330559894,0.15151199889027278,32.899421159504826,32.54937877980911,1.061206699641012,2.372319161646047,4.6706508202212405,6.152566815449191,26.86874167087948,0.5400009155273438,-1.8743757182588752,-1.9740001678466825,-5.0298900485483955,1.0818897128550304,-3.501945108197539,-0.44605522749582605,2.5435984802246097,8.771934521021,-28.85936848993112,1.5279449403508567,2,1.1749992370605469,2.8400001525878906,5.079999923706055,6.284999847412109,-2.25,4,-0.05886792836699095,1.615385518269436,39.88999938964844,-3.0526225969984813,40.560001373291016,-2.5072507035089964,40.56999969482422,-0.05886792836699095 9007,2008-02-11,40.06999969482422,40.310001373291016,39.47999954223633,39.810001373291016,2438400.0,0.008050306788030648,1.2432431039193348,-5.20004577706569,41.22341127080074,33.51618737843757,0.71794270998803,1.7581162391276166,4.248858919860986,5.781766849051941,29.011192706259347,0.8300018310546875,-1.826723938890602,-1.4100004196167006,-4.143635604074873,1.3236347648414721,-2.7768180118457906,-0.0431828273876107,2.111854846191406,25.652189056459118,-13.629096156719175,1.366817592229088,2,0.8449993133544922,2.510000228881836,4.752500534057617,5.965000152587891,-3.4300003051757812,0,-0.03993008450977742,1.037729330559894,39.75,1.615385518269436,39.88999938964844,-3.0526225969984813,40.560001373291016,-0.03993008450977742 9008,2008-02-12,40.11999893188477,40.52000045776367,39.810001373291016,40.150001525878906,1771400.0,0.0012477972907749546,-1.1846202602219575,-0.11539533723605994,33.030296199580334,33.7163473093724,0.6553403866562917,1.4509325205695518,4.097483934558774,5.664775200429887,31.32853209026737,0.7099990844726562,-1.6711718646390707,-1.149501037597652,-3.591954656805555,1.2929525816102512,-2.370727847201607,0.07172577200630315,1.8997443092040953,36.78153863692693,0.044249499269220394,1.2212268096039522,2,0.7950000762939382,2.460000991821282,4.702501296997063,5.915000915527337,-3.1199989318847727,1,-0.06480554694269425,1.2432431039193348,40.06999969482422,1.037729330559894,39.75,1.615385518269436,39.88999938964844,-0.06480554694269425 9009,2008-02-13,40.11000061035156,40.68999862670898,39.84000015258789,40.349998474121094,1683900.0,-0.00024921041374370567,-1.1794866778825281,7.999237126511749,42.16636513085083,34.83802461356244,0.6191435430040215,1.256800339367743,3.9935840532456126,5.615505419787752,33.11733516446178,0.8499984741210866,-1.5402310086714834,-0.9889993667602539,-3.2384336749465774,1.2604349414260696,-2.1137165208534157,0.13571778733290785,1.7573580088061505,52.06624337156471,13.92441973079724,1.1247171540931602,2,0.8049983978271484,2.469999313354492,4.382499694824219,5.924999237060547,-3.0900001525878906,2,-0.0693093676637695,-1.1846202602219575,40.11999893188477,1.2432431039193348,40.06999969482422,1.037729330559894,39.75,-0.0693093676637695 9010,2008-02-14,39.66999816894531,40.540000915527344,39.45000076293945,40.02999877929688,1714300.0,-0.0109698936602034,-1.7250159741362046,1.5000158947134479,45.04129169957236,36.39000832558594,0.9506120435468759,1.4464782242898266,4.301910965871841,5.980784752982473,34.91953001401546,1.0900001525878906,-1.4251406076668758,-1.2230016708374052,-3.168935290255625,0.7229319485808148,-2.1959684805465116,-0.25003486112829876,2.0541189055971145,17.741756855699702,-22.368253249051666,0.9729668097091083,2,1.230001449584961,2.8950023651123047,4.747502326965332,6.365001678466797,-2.8899993896484304,3,-0.06377612543671407,-1.1794866778825281,40.11000061035156,-1.1846202602219575,40.11999893188477,1.2432431039193348,40.06999969482422,-0.06377612543671407 9011,2008-02-15,39.849998474121094,39.86000061035156,39.18999862670898,39.70000076293945,1679900.0,0.004537441731386149,6.882284303825956,-0.4166596024244397,40.49215513084741,36.916229600049476,0.5545897992925575,1.0734226905707374,3.9944476243859697,5.7335346579427835,36.59276189470727,0.6700019836425852,-1.3066086020921688,-0.8855012893676744,-2.6107869582279406,0.8397843794925919,-1.7481441237978075,-0.02285845493754124,1.692189295493094,43.99998982747444,3.5450403137607935,0.8626428344301343,2,0.6350002288818359,2.585000991821289,4.567502021789551,6.185001373291016,-2.729999542236321,4,-0.06951058341608884,-1.7250159741362046,39.66999816894531,-1.1794866778825281,40.11000061035156,-1.1846202602219575,40.11999893188477,-0.06951058341608884 9012,2008-02-19,39.709999084472656,40.13999938964844,39.459999084472656,40.0,1435100.0,-0.003513159222310991,1.3859672605105005,-1.933368937717759,39.78022328120758,37.5916248969202,0.3925488682582312,1.0357630420325208,3.9930576861836045,5.799677952238909,37.86913553476018,0.6800003051757812,-1.2115744183449664,-0.8790006637573242,-2.410026344265475,0.6520250167508266,-1.6445135040113996,-0.11348782350324882,1.596969770851011,34.666697184245265,-6.0193933765769145,0.7655128402540748,2,0.49500083923339844,2.7250003814697266,4.707501411437988,6.325000762939453,-2.950000762939453,1,-0.05565346601422627,6.882284303825956,39.849998474121094,-1.7250159741362046,39.66999816894531,-1.1794866778825281,40.11000061035156,-0.05565346601422627 9013,2008-02-20,39.77000045776367,39.810001373291016,39.16999816894531,39.31999969482422,1535000.0,0.0015109890373801171,1.4150946112266711,-1.5517218699850044,38.14900383105474,38.31630741338733,0.2314758374926953,0.8940088858330881,3.7836463519307273,5.658553708163652,37.89833657173649,0.6400032043457031,-1.1564471356737656,-0.7379993438720689,-2.2619918737991895,0.7859931860550518,-1.4999956088356257,0.023996921091487877,1.3252713746985236,39.47382290273296,-2.1982047870468193,0.7619962649635598,2,0.15999794006347656,2.654998779296875,4.78749942779541,6.2649993896484375,-3.3100013732910156,2,-0.0787025655541378,1.3859672605105005,39.709999084472656,6.882284303825956,39.849998474121094,-1.7250159741362046,39.66999816894531,-0.0787025655541378 9014,2008-02-21,39.16999816894531,40.099998474121094,39.099998474121094,39.93000030517578,1516500.0,-0.015086806183358448,-1.2222184546263721,-1.6888907726868139,31.134025483718787,38.21291035412641,0.6856771954645993,1.3099314513330143,4.2183832554006955,6.176793003649351,37.151451687289516,1.0,-1.2071576477792902,-1.1785015106201158,-2.5460704980718916,0.18906747683166003,-1.8622860043460037,-0.49471701689422787,1.6942408238948587,4.861081676768533,-32.06412118974749,0.6837844937258886,2,0.7250003814697266,2.520000457763672,5.492502212524414,6.865001678466797,-2.3499984741210938,3,-0.055399496308011775,1.4150946112266711,39.77000045776367,1.3859672605105005,39.709999084472656,6.882284303825956,39.849998474121094,-0.055399496308011775 9015,2008-02-22,39.29999923706055,40.099998474121094,38.81999969482422,39.099998474121094,2429900.0,0.003318893903301312,-2.3684252794522886,-0.2631581589118105,23.744353083497373,37.195680567903345,0.5176162001223048,1.1092111313380357,3.9160619490135176,5.972459397404201,36.611912319535364,1.279998779296875,-1.1324733804251252,-0.9675004959106417,-2.38358748929425,0.44858649747296653,-1.6755439926024494,-0.25945699921883403,1.317246083158956,36.36361009161055,7.110558517840044,0.7080434966918047,2,0.4549999237060547,2.25,5.442501068115234,6.7350006103515625,-1.2099990844726562,4,-0.05801523724068669,-1.2222184546263721,39.16999816894531,1.4150946112266711,39.77000045776367,1.3859672605105005,39.709999084472656,-0.05801523724068669 9016,2008-02-25,39.2400016784668,39.790000915527344,38.93999862670898,39.400001525878906,2904800.0,-0.001526655464592741,-1.2368306137096907,-0.7999961853172862,17.874422843200506,34.60134852039221,0.5561474885866673,1.1568505741546886,3.8252795347251833,5.950474367843697,35.62199989788214,0.8500022888183665,-1.0439418623436083,-0.9819980621337905,-2.4706023330547495,0.5066062087871686,-1.72630019759427,-0.23769592667331096,1.0896843416894626,31.818339450336673,8.254461184050939,0.7443021354604794,2,0.5149974822998047,2.1999988555908203,5.502498626708984,6.7949981689453125,-0.6400032043457031,0,-0.06269120269991879,-2.3684252794522886,39.29999923706055,-1.2222184546263721,39.16999816894531,1.4150946112266711,39.77000045776367,-0.06269120269991879 9017,2008-02-26,39.810001373291016,40.099998474121094,39.13000106811523,39.13000106811523,2355500.0,0.014525985485291493,-1.8529322667144987,-4.250005960470206,38.75742483186562,35.237696146201685,-0.061029361056029074,0.5446817611531003,3.1025340463270936,5.302730697961678,34.453549846516175,0.9699974060058665,-0.8977130785924032,-0.36749839782714844,-1.8491319514854894,1.1141351558311925,-1.108315174656319,0.373318379002022,-0.9900016784667969,77.34395489116181,49.814621329376195,0.7408167768291697,2,-0.05500221252441406,1.3799991607666016,4.892498016357422,5.334999084472656,-1.2100028991699219,1,-0.06757102106534962,-1.2368306137096907,39.2400016784668,-2.3684252794522886,39.29999923706055,-1.2222184546263721,39.16999816894531,-0.06757102106534962 9018,2008-02-27,39.36000061035156,39.88000106811523,39.22000122070313,39.72999954223633,1193200.0,-0.011303711314146425,-1.0307759121560165,-0.5441158321085112,34.293198161357594,34.36289981625799,0.3015384129490215,0.94217734876446,3.387542164038223,5.6672703437057805,33.22195530246795,0.6599998474120952,-0.7605240036677827,-0.7534992218017607,-2.2613634888164,0.7543650452128787,-1.5074313553090803,0.0004329117055590359,-0.5144009399414031,42.187611758815535,11.766160277918999,0.7539321335073198,2,0.31999969482421875,1.3149986267089844,5.204999923706055,5.690000534057617,-0.6399993896484304,2,-0.06605696769563985,-1.8529322667144987,39.810001373291016,-1.2368306137096907,39.2400016784668,-2.3684252794522886,39.29999923706055,-0.06605696769563985 9019,2008-02-28,39.0,39.29999923706055,38.650001525878906,39.150001525878906,1096500.0,-0.009146356828482416,1.8888983079583601,0.40541069974121846,37.32195373242366,33.50519559768592,0.5448208238381937,1.221462061642029,3.6004330868731884,5.930386202492656,32.60027545476543,0.7099990844726562,-0.7526744288100318,-1.0224998474121065,-2.5699921790014173,0.5249924841772042,-1.796246013206762,-0.24875368161745115,1.0999984741210938,24.13787660349164,-8.165049972547791,0.7737461657946552,2,0.3950004577636719,1.5900001525878906,4.469999313354492,5.1399993896484375,0.2200012207031321,3,-0.06512822860326517,-1.0307759121560165,39.36000061035156,-1.8529322667144987,39.810001373291016,-1.2368306137096907,39.2400016784668,-0.06512822860326517 9020,2008-02-29,37.65999984741211,38.84000015258789,37.560001373291016,38.66999816894531,2425200.0,-0.034358978271484375,-1.1157087325382338,6.733253649356595,27.81317551889171,32.09642008524639,1.7541906129459264,2.422616816629244,4.797286119384395,7.163767984925016,32.16244714418913,1.4399986267089844,-0.7294504740487255,-2.195499992370607,-3.998602529273576,-0.3923974554676377,-3.0970512608220915,-1.2939487239191223,2.41099868774414,3.9369522937019874,-30.047760734186514,0.9015512684514863,2,1.1900005340576172,2.385000228881836,5.247499465942383,5.920000076293945,1.3499984741210938,4,-0.022304836855850718,1.8888983079583601,39.0,-1.0307759121560165,39.36000061035156,-1.8529322667144987,39.810001373291016,-0.022304836855850718 9021,2008-03-03,37.90999984741211,38.13000106811523,37.36000061035156,37.68000030517578,2048700.0,0.0066383430964664925,1.298502024061017,-0.22772269748645024,26.72415564940661,30.64574590393518,1.3410922106681227,1.9837026191995193,4.3821708414437595,6.813907764764856,32.15166248338283,0.7700004577636648,-0.7969966451569235,-1.7610000610351548,-3.567653806740225,0.04565368466991515,-2.6643269338876863,-0.8576731881826234,2.0605588012695293,20.072980506046438,-14.347521451164521,0.9033268728525347,3,0.8199996948242188,1.9449996948242188,4.872499465942383,5.670000076293945,1.4300003051757812,0,0.00474809564495593,-1.1157087325382338,37.65999984741211,1.8888983079583601,39.0,-1.0307759121560165,39.36000061035156,0.00474809564495593 9022,2008-03-04,38.540000915527344,38.63999938964844,37.63999938964844,37.66999816894531,2523900.0,0.016618334757346087,-1.1505369287185083,3.78262816579039,34.865933982415825,30.28096036519752,0.5896852549814469,1.1479269291760517,3.599030323769952,6.0814269738831115,32.86942078871081,1.0,-0.8453849233387274,-0.9629989624023452,-2.5019815143042763,0.575983589499586,-1.7324902383533143,-0.19350768645137606,1.273924250854492,46.825400429607626,12.178783032722947,0.7694912759509672,3,0.18999862670898438,1.3149986267089844,4.242498397827148,5.039999008178711,0.5099983215332031,1,0.0015567606945638968,1.298502024061017,37.90999984741211,-1.1157087325382338,37.65999984741211,1.8888983079583601,39.0,0.0015567606945638968 9023,2008-03-05,37.97999954223633,38.72000122070313,37.27999877929688,38.72000122070313,2933500.0,-0.014530393357240379,2.891889662709282,-0.8505739566616762,31.542477619262016,30.326343935813437,0.9712054336940028,1.5852180960463187,3.9949380325507633,6.5456691600460815,33.04552581131952,1.44000244140625,-0.9058631291988419,-1.3935003280639648,-2.989274749879762,0.20227409375183214,-2.19138753897186,-0.5956131171560699,1.68669015078369,34.65349526278892,2.1190363920037854,0.797887210907898,3,0.7099990844726562,1.8349990844726562,4.4524993896484375,5.600000381469727,0.9599990844726491,2,0.016324353326947483,-1.1505369287185083,38.540000915527344,1.298502024061017,37.90999984741211,-1.1157087325382338,37.65999984741211,0.016324353326947483 9024,2008-03-06,37.29999923706055,37.97999954223633,37.22999954223633,37.95000076293945,2496100.0,-0.017904168335220128,1.1126787805847778,0.8783784480403242,30.28289030629894,31.052848071680277,1.5176477043349408,2.117004652450021,4.531475227388583,7.1246645930280295,33.16507192725436,0.75,-0.9779722118932028,-1.9105005264282227,-3.655031492698619,-0.16596956015782638,-2.7827660095634172,-1.038235043293028,2.1757551828616215,4.347805483684475,-28.816172724036015,0.8722654831351977,3,1.364999771118164,2.489999771118164,5.125,6.280000686645508,1.6300010681152344,3,0.03806975905328436,2.891889662709282,37.97999954223633,-1.1505369287185083,38.540000915527344,1.298502024061017,37.90999984741211,0.03806975905328436 9025,2008-03-07,37.849998474121094,37.959999084472656,36.29999923706055,37.0099983215332,4601300.0,0.014745288158453329,2.132071126018001,-1.2923048933647898,34.326030804553724,32.88080451183063,0.8273391410704249,1.4823377289076447,3.8488608506957007,6.470564153689011,32.94575877427871,1.6599998474121094,-1.0453688545876147,-1.2585012435913114,-3.0729031730647236,0.5559006858821007,-2.165702208328014,-0.3513002788546089,1.401180458032492,64.04950274988987,30.92373649175417,0.9072009647367061,3,0.35000038146972656,1.4750003814697266,4.520001411437988,5.730001449584961,1.25,4,0.036195582610623944,1.1126787805847778,37.29999923706055,2.891889662709282,37.97999954223633,-1.1505369287185083,38.540000915527344,0.036195582610623944 9026,2008-03-10,37.40999984741211,37.959999084472656,37.2599983215332,37.959999084472656,3762700.0,-0.011624799060687474,1.5454608507480285,-0.654760877561864,32.78444746599753,32.21714036006751,1.0956750420077057,1.8319667682650547,4.171608497955006,6.812426416473471,32.69725029708349,0.7000007629394531,-1.03876127928865,-1.5814998626708956,-3.5193150936377933,0.3563153682960021,-2.550407478154341,-0.6125922471874503,1.4870375213303149,45.86775621897592,12.402497061287491,0.9689076154834488,3,0.6800003051757812,1.914999008178711,4.675000190734863,6.170000076293945,2.420001983642578,0,0.04276927240436157,2.132071126018001,37.849998474121094,1.1126787805847778,37.29999923706055,2.891889662709282,37.97999954223633,0.04276927240436157 9027,2008-03-11,38.47000122070313,38.5,37.790000915527344,38.16999816894531,3226200.0,0.02833470669913285,2.944432670707413,-0.5454608507480414,41.53646784057957,33.02194810220328,-0.19488939730671717,0.6808595455132931,3.0161841119351394,5.664246368217981,32.50808637119793,1.0900001525878906,-0.9918470953630418,-0.4414985656738182,-2.323135931093063,1.4401387997454265,-1.382317248383444,0.4993201170358077,0.11539157223746344,89.66942995543747,54.61108079329992,0.9408186827096238,3,-0.6700019836425852,0.8549976348876882,3.3574981689453054,5.109998703002923,1.4099998474120952,1,0.022614996212075855,1.5454608507480285,37.40999984741211,2.132071126018001,37.849998474121094,1.1126787805847778,37.29999923706055,0.022614996212075855 9028,2008-03-12,37.52000045776367,38.599998474121094,37.5099983215332,38.4900016784668,2061600.0,-0.024694586243688588,-1.2020082921040058,-3.23330451146933,39.72604496780788,33.28906935057931,0.5215006583591446,1.5031552415510703,3.8580776795699165,6.5242795285251844,32.66419995336269,1.0900001525878906,-0.9454695216085582,-1.2614994049072266,-3.150829928192941,0.6278311183784879,-2.2061646665500874,-0.31683414326436576,-1.220001220703125,53.04354893014291,13.580288453420096,0.9446652616428586,3,0.049999237060546875,1.519998550415039,4.307498931884766,6.059999465942383,2.5600013732910156,2,0.04077821856689989,2.944432670707413,38.47000122070313,1.5454608507480285,37.40999984741211,2.132071126018001,37.849998474121094,0.04077821856689989 9029,2008-03-13,37.33000183105469,37.52000045776367,36.810001373291016,37.08000183105469,2575000.0,-0.005063929221505892,1.2539751740841658,-0.25773163441875097,37.82449092182231,34.40143772868271,0.5025460726154165,1.5538725035538619,3.9458484990674947,6.630754920317145,33.22471935106754,0.7099990844726562,-1.0757298347681825,-1.3124980926513672,-3.1993483956469433,0.5743522103442089,-2.255923244149159,-0.3690729411535756,-0.9840026092529328,44.782736333013226,4.72384549239635,0.9434251514977883,3,0.17999839782714844,1.4299983978271484,4.612497329711914,6.249998092651367,2.3599967956542898,3,0.04312876283640943,-1.2020082921040058,37.52000045776367,2.944432670707413,38.47000122070313,1.5454608507480285,37.40999984741211,0.04312876283640943 9030,2008-03-14,37.13999938964844,37.61999893188477,36.38999938964844,37.33000183105469,3494600.0,-0.00508980530636316,2.1948179341094467,-0.760009765625,37.226271274929545,35.568339464851924,0.6828369892662209,1.6280883517196685,4.024149509904461,6.753324222612491,33.620152735508654,1.2299995422363352,-1.1660395935425,-1.3760005950927763,-3.3114145903977104,0.5594134002121578,-2.343707592745247,-0.4082935974403057,1.4599990844726562,33.936665642509205,-6.868637311910838,0.9677069976524684,3,0.37000083923339844,1.3549995422363281,4.757499694824219,6.440000534057617,2.4300003051757812,4,0.04819604052083659,1.2539751740841658,37.33000183105469,-1.2020082921040058,37.52000045776367,2.944432670707413,38.47000122070313,0.04819604052083659 9031,2008-03-17,37.08000183105469,37.400001525878906,36.2599983215332,36.38999938964844,3399400.0,-0.001615443176621878,-1.3999951814582514,-3.631545133311918,32.295729470281785,35.28276118572592,0.6847239392493734,1.5493609938596933,3.9649321302558675,6.734157204265024,33.87997998813488,1.1400032043457031,-1.2642625613800007,-1.2974983215332045,-3.2274055726669886,0.6324089296005795,-2.2624519471000966,-0.33254469596631253,1.475796661376954,35.042882737191825,-1.0934125116930815,0.9649536255668917,3,0.40999794006347656,1.3949966430664062,4.692497253417969,6.489997863769531,2.7399978637695312,0,0.05447671368167639,2.1948179341094467,37.13999938964844,1.2539751740841658,37.33000183105469,-1.2020082921040058,37.52000045776367,0.05447671368167639 9032,2008-03-18,37.5,37.709999084472656,36.810001373291016,37.709999084472656,2139800.0,0.011326810900898154,7.571444141689374,-0.3043454223794781,37.8906215075405,35.988110506645754,0.11363773393851773,1.0069319968475412,3.429431031070095,6.237591022762082,34.382382999789726,0.8999977111816406,-1.1829202171192605,-0.7670001983642578,-2.62749378352688,1.0934933867983645,-1.6972469909455654,0.1632465942170498,0.9639664855957051,52.99152126530565,16.892784872529035,0.9302467925813098,3,-0.07000160217285156,0.9749984741210938,4.257499694824219,6.055000305175781,2.2099990844726562,1,0.06213338216145825,-1.3999951814582514,37.08000183105469,2.1948179341094467,37.13999938964844,1.2539751740841658,37.33000183105469,0.06213338216145825 9033,2008-03-19,36.63999938964844,38.08000183105469,36.63999938964844,37.61000061035156,2342800.0,-0.022933349609374987,-1.9690734623249961,4.619073569482289,35.574568934561654,36.576074798674945,0.8533040134528136,1.7079870334376466,4.138342666196131,7.01380837955363,34.49367584331743,1.44000244140625,-1.136027709305786,-1.4705007553100558,-3.3252300914743884,0.3842285808542769,-2.3978654233922256,-0.5431360872278859,1.7358083693847703,20.87913930534916,-16.041360392150576,0.9273646680821664,3,0.7899990081787109,1.8349990844726562,5.107500076293945,6.905000686645508,2.9000015258789062,2,0.08842799488097586,7.571444141689374,37.5,-1.3999951814582514,37.08000183105469,2.1948179341094467,37.13999938964844,0.08842799488097586 9034,2008-03-20,37.0,37.11000061035156,36.290000915527344,36.43000030517578,2282800.0,0.009825344332655028,1.0759461886872628,-0.5876278118609407,45.416668211972116,37.80836784394366,0.4987189196549764,1.2406909605596539,3.637025445248753,6.5618466973084395,35.12157414958082,0.8199996948242188,-1.1691716276478417,-1.002000236511229,-2.849634811397408,0.8456343383749498,-1.925817523954322,-0.07818294906813605,1.2911753815332077,40.659354479011874,-0.4154412208183942,0.9238172874430911,3,0.42999839782714844,1.4749984741210938,4.747499465942383,6.545000076293945,2.759998321533203,3,0.08324329273120767,-1.9690734623249961,36.63999938964844,7.571444141689374,37.5,-1.3999951814582514,37.08000183105469,0.08324329273120767 9035,2008-03-24,37.02000045776367,37.20000076293945,36.650001525878906,37.20000076293945,1455400.0,0.0005405529125317443,5.111092273131861,-0.31579017815315014,43.61550047505835,39.01181817828375,0.3895691768179219,1.0973841136515645,3.4617437954039403,6.439647242189942,35.509438087454,0.5499992370605469,-1.132007695031021,-0.867999839782712,-2.6589085576274982,0.9229088780620742,-1.7634541987051051,0.02745451913968111,1.1899278413695384,41.75827861069832,-1.8915985140562697,0.8954543589223921,3,0.40999794006347656,1.3799991607666016,4.727499008178711,6.524999618530273,2.599998474121101,0,0.07212312630821072,1.0759461886872628,37.0,-1.9690734623249961,36.63999938964844,7.571444141689374,37.5,0.07212312630821072 9036,2008-03-25,36.77999877929688,37.349998474121094,36.650001525878906,37.15999984741211,1496200.0,-0.006483027431093857,-1.1875055879740837,2.111113465858478,36.6261273064999,38.466224785608226,0.5931871841250143,1.2054427255546116,3.5382172348786582,6.569428303154886,35.835010367987906,0.6999969482421875,-1.0347196399697012,-0.9850013732910057,-2.72203517816677,0.7520324315847589,-1.853518275728888,-0.11648447085312341,1.351932320732331,27.374168332488384,-15.218286792579821,0.8685169024378829,3,0.6499996185302663,1.4200000762939382,4.952501296997063,6.750001907348626,3.220001220703118,1,0.07585647112902572,5.111092273131861,37.02000045776367,1.0759461886872628,37.0,-1.9690734623249961,36.63999938964844,0.07585647112902572 9037,2008-03-26,37.11999893188477,37.13000106811523,36.5,36.65999984741211,2214900.0,0.009244158887228515,1.6249860923468653,-1.210520503940211,43.238989561165965,38.85655196264801,0.04643365331564553,0.6889017042696182,3.011734409090657,6.114956153169267,36.69541311466463,0.6300010681152273,-0.9928012622955151,-0.5105010986328082,-1.9762002500621634,0.9551980527965469,-1.2433506743474823,0.22234847708186578,0.9370548570045969,46.368580549742745,2.657396048743493,0.7328495757146775,3,0.05000114440917258,1.0799999237060476,4.3400001525878835,6.280000686645501,3.0200004577636648,2,0.07273709161182751,-1.1875055879740837,36.77999877929688,5.111092273131861,37.02000045776367,1.0759461886872628,37.0,0.07273709161182751 9038,2008-03-27,36.7599983215332,37.349998474121094,36.75,37.11999893188477,1566400.0,-0.009698292583794843,-2.157909530788845,-0.7826115801170982,45.52979442321661,39.712696796136264,0.3210528256881844,0.8897471979196467,3.197211715594925,6.346371571805676,37.475645384051234,0.5999984741210938,-0.9083740214725537,-0.7405015945434599,-2.008147725348131,0.5271445362612113,-1.374324659945792,-0.10667852914112785,1.2251732486619176,44.33948004836759,-4.17117567696674,0.6338230654023351,3,0.4100017547607422,1.4200000762939453,4.560001373291016,6.64000129699707,4.140003204345703,3,0.08025029645366999,1.6249860923468653,37.11999893188477,-1.1875055879740837,36.77999877929688,5.111092273131861,37.02000045776367,0.08025029645366999 9039,2008-03-28,36.459999084472656,37.2400016784668,36.349998474121094,37.09000015258789,1498400.0,-0.00816102423173437,-1.0941195478025159,1.7499999999999654,37.99655293731646,39.79828364751259,0.5416212380552281,1.0431837215075817,3.3417160993644117,6.557527677408871,37.906655443746004,0.8900032043457031,-0.9783981729935505,-0.9135007858276367,-2.050853495349827,0.22385192369455353,-1.4821771405887318,-0.3448244310665416,1.4561655557759892,11.00006103515625,-34.07670631422677,0.5686763547610942,3,0.7100009918212891,1.7199993133544922,4.717499732971191,6.930000305175781,4.25,4,0.08447619057583511,-2.157909530788845,36.7599983215332,1.6249860923468653,37.11999893188477,-1.1875055879740837,36.77999877929688,0.08447619057583511 9040,2008-03-31,36.81999969482422,36.91999816894531,36.29999923706055,36.599998474121094,1791600.0,0.00987385132724472,1.9523887375113533,-0.34920769477629565,44.83362650591947,41.191383318139,0.14690358297751516,0.65037059144381,2.818493653781914,6.119295988751773,37.56107083308116,0.6199989318847656,-0.9549762743416466,-0.5115001678466768,-1.6662125564956796,0.6432122208023259,-1.0888563621711782,0.06585602647782451,1.0299182926758093,49.52388910485339,4.359337355905637,0.5773561943245028,3,0.3650016784667969,1.3599987030029297,3.972498893737793,6.534999847412109,3.8199996948242188,0,0.07984787210963118,-1.0941195478025159,36.459999084472656,-2.157909530788845,36.7599983215332,1.6249860923468653,37.11999893188477,0.07984787210963118 9041,2008-04-01,38.09000015258789,38.15999984741211,37.0,37.20000076293945,2333600.0,0.034492136564091114,1.2524295576427364,4.045429324455542,46.790532594708466,42.18026232782433,-1.0781399830621723,-0.6381727150608256,1.4221315835884383,4.7875548411836135,36.41659734285782,1.3400001525878906,-0.8663562435741383,0.7495002746582031,-0.4268011349203178,1.925801684236724,0.1613495698689391,1.3376509794474671,-1.8300018310546875,96.2365767820373,54.35930850289956,0.5881507047892613,4,-0.8649997711181641,0.08999824523925781,2.5624990463256836,5.125,2.270000457763672,1,0.04016799089440104,1.9523887375113533,36.81999969482422,-1.0941195478025159,36.459999084472656,-2.157909530788845,36.7599983215332,0.04016799089440104 9042,2008-04-02,38.599998474121094,38.95000076293945,37.9900016784668,38.13999938964844,2385100.0,0.013389296914942506,-1.5263316401309053,0.5168532583537642,59.853997322750566,44.87797659317865,-1.5820654698032754,-1.2052389308434783,0.8006982432369654,4.227096266740816,35.68475754686358,0.9599990844726562,-0.7370759808705714,1.2564987182617173,0.06708419899104712,2.4459132375323875,0.6617914586263822,1.8512059778970524,-2.302000122070311,86.79237406467996,44.413821260059215,0.5947072596353338,4,-0.9799976348876953,-0.4200000762939453,1.9975013732910156,4.615001678466797,1.7000007629394531,2,0.03626947101610689,1.2524295576427364,38.09000015258789,1.9523887375113533,36.81999969482422,-1.0941195478025159,36.459999084472656,0.03626947101610689 9043,2008-04-03,38.599998474121094,38.91999816894531,38.33000183105469,38.45000076293945,2140300.0,0.0,-2.0256565755367535,0.3260826298243577,62.00374691182642,46.72098533760691,-1.424614956409485,-1.2189023501467275,0.7272630771028119,4.1884184432028775,34.64919569695235,0.589996337890625,-0.5546574984892629,1.225498771667482,-0.06203619552287165,2.5130337388578354,0.5817312880723051,1.8692662552626587,-2.195920025634763,86.79237406467996,42.870682568577216,0.6437674835951779,4,-0.9749984741210938,-0.529998779296875,1.8725013732910156,4.6100006103515625,1.6000022888183594,3,0.03989639835244607,-1.5263316401309053,38.599998474121094,1.2524295576427364,38.09000015258789,1.9523887375113533,36.81999969482422,0.03989639835244607 9044,2008-04-04,38.72000122070313,39.38999938964844,38.56999969482422,38.68000030517578,2033000.0,0.0031088795680263015,-5.307638134921799,0.2666768393479785,65.13411361656605,49.11194235332998,-1.4248117275846894,-1.2933797757304788,0.5024347099221558,4.002260152719067,33.70186979530017,0.8199996948242188,-0.4462238039648838,1.2745014190673913,-0.14552812994653408,2.6945309680813168,0.5644866445604251,1.9845161935743576,-2.2140858796386738,78.3172124317153,31.763813650717196,0.710014774506964,4,-0.8750019073486399,-0.8950023651123118,1.457498550415032,4.489997863769524,1.9300003051757741,4,0.05630165899917783,-2.0256565755367535,38.599998474121094,-1.5263316401309053,38.599998474121094,1.2524295576427364,38.09000015258789,0.05630165899917783 9045,2008-04-07,39.22000122070313,39.45000076293945,38.68000030517578,39.06999969482422,2616600.0,0.01291322273338813,1.524589138754784,3.74995231737506,68.90457601621856,52.698436654409846,-1.7655944022519705,-1.7765655160676133,-0.052319459119537726,3.4512738726700647,32.09940070222969,0.7700004577636719,-0.21843519832528813,1.7060012817382884,0.08575507859553966,3.326247484881037,0.8958781801669105,2.5161243833096663,-2.5410408367236315,90.6122665055674,40.84298445634252,0.8101231015713759,4,-1.345001220703132,-1.365001678466804,0.7724990844726491,3.5349998474121023,1.1399993896484304,0,0.03799076535935941,-5.307638134921799,38.72000122070313,-2.0256565755367535,38.599998474121094,-1.5263316401309053,38.599998474121094,0.03799076535935941 9046,2008-04-08,39.0099983215332,39.150001525878906,38.77999877929688,39.02000045776367,1262800.0,-0.0053544847688346,1.7407177168691195,-0.06668022989674675,63.85317427820086,54.988901622969266,-1.3477282572962253,-1.518397788669688,0.12418319764495322,3.6107871034675014,30.410332188154708,0.44000244140625,-0.11330395885215694,1.4159984588623047,-0.3353249348835732,3.1673218526081826,0.5403367619893658,2.2916601557352436,-2.1093547072369034,69.8628275808011,19.654256294433026,0.8756616968729383,4,-1.1349983215332031,-1.154998779296875,0.4375019073486328,3.1950016021728516,1.7600021362304688,1,0.04178418708660869,1.524589138754784,39.22000122070313,-5.307638134921799,38.72000122070313,-2.0256565755367535,38.599998474121094,0.04178418708660869 9047,2008-04-09,39.34000015258789,39.52999877929688,38.97999954223633,39.0099983215332,1435100.0,0.008459416694527988,-1.82051332211749,-32.993135011441645,77.43897853151492,58.5343665238913,-1.485972067099965,-1.8760665003856758,-0.25390576014305566,3.2257941395311747,29.622856714156775,0.549999237060554,0.02476313410489439,1.702500343322754,-0.1788305666606007,3.5838312533061085,0.761834888331073,2.6431657983144348,-2.235407966400139,84.16674084152386,28.998671983213683,0.9406654549916775,4,-1.4250011444091797,-1.4450016021728516,-0.0475006103515625,2.5149993896484375,1.2700004577636719,2,0.02592782038147945,1.7407177168691195,39.0099983215332,1.524589138754784,39.22000122070313,-5.307638134921799,38.72000122070313,0.02592782038147945 9048,2008-04-10,39.04999923706055,39.41999816894531,38.75,39.38000106811523,1570300.0,-0.007371655170374081,2.268315376170007,-0.9999999999999785,71.13396953439546,62.21630170134453,-0.9353339816599942,-1.544765743526483,-0.014418940170145333,3.463509077280044,28.477187624004536,0.6699981689453125,0.2437369128492648,1.3359994888305664,-0.6469001523788904,3.3188991300400232,0.344549668225838,2.327449309435295,-1.7028663915618836,49.99999999999963,-6.714023574464655,0.9914498206047283,4,-1.135000228881836,-1.1550006866455078,0.24250030517578125,2.8050003051757812,1.4200019836425852,3,0.032010243903249025,-1.82051332211749,39.34000015258789,1.7407177168691195,39.0099983215332,1.524589138754784,39.22000122070313,0.032010243903249025 9049,2008-04-11,38.93999862670898,39.25,38.66999816894531,38.66999816894531,871900.0,-0.0028169170934879695,-3.296302575622713,-0.8181786655569387,69.43314023076539,64.94958100410518,-0.4878532252306229,-1.3786477948357359,0.03694503106483893,3.5232466860234553,26.757940207095963,0.5800018310546875,0.3952641731342226,1.1454990386962791,-0.9014497331565536,3.192447810549112,0.12202465276985919,2.168973424622699,-1.3745791878304914,31.39537978389203,-26.086409532594867,1.023474385926417,4,-0.6749992370605398,-1.0450000762939382,0.3125000000000071,2.875000000000007,1.9099998474121165,4,0.032357529036126875,2.268315376170007,39.04999923706055,-1.82051332211749,39.34000015258789,1.7407177168691195,39.0099983215332,0.032357529036126875 9050,2008-04-14,38.93000030517578,39.150001525878906,38.75,39.0,997800.0,-0.00025676224668225167,1.1621543600635091,-0.2592576894276619,72.82376285737408,67.84216214440137,-0.164359738737474,-1.2940161266901455,-0.0188212640001737,3.480657190171897,24.688170343399314,0.40000152587890625,0.5699824250418217,1.0460006713867216,-1.0366738621191587,3.128675204892602,0.004663404633781454,2.0873379381396617,-1.1681229322554572,30.232785081882614,-29.77446599284094,1.0413372667529388,4,-0.1700000762939453,-1.0350017547607422,0.2974987030029297,2.844999313354492,1.7700004577636719,0,0.0441818958957072,-3.296302575622713,38.93999862670898,2.268315376170007,39.04999923706055,-1.82051332211749,39.34000015258789,0.0441818958957072 9051,2008-04-15,39.099998474121094,39.2400016784668,38.88000106811523,39.099998474121094,1114500.0,0.0043667651583017,1.5713740770006774,-0.0,71.80613963962054,69.17017795738691,-0.19670914706440357,-1.3754414950608265,-0.27330728336654886,3.2578872133350956,22.46902148362845,0.3600006103515696,0.8461239827872049,1.1149990081787138,-0.9991888613018034,3.229186877659231,0.05790507343845519,2.1720929429189724,-1.1613089605631117,49.99999999999959,-11.247795715035302,1.057093934740258,4,-0.1699981689453125,-1.2049999237060547,-0.33749961853027344,2.210000991821289,1.270000457763679,1,0.032225119831255755,1.1621543600635091,38.93000030517578,-3.296302575622713,38.93999862670898,2.268315376170007,39.04999923706055,0.032225119831255755 9052,2008-04-16,39.83000183105469,39.93999862670898,39.11999893188477,39.47999954223633,2357300.0,0.01867016331002569,1.8772127077184817,100.0,81.26271725677837,71.31006355127047,-0.8201338944086061,-2.0258006856365682,-1.0907292190980797,2.464929769357923,20.91838878754455,0.8400001525878835,1.0891608889199702,1.7285022735595703,-0.5253303905272659,3.9823349376464066,0.6015859415161486,2.855418605602992,-1.7321813909228183,91.33883810971358,26.7975753912864,1.1269163320434197,4,-0.5750026702880859,-1.7300033569335938,-1.122502326965332,1.1599979400634766,0.01999664306640625,2,0.023600265716686053,1.5713740770006774,39.099998474121094,1.1621543600635091,38.93000030517578,-3.296302575622713,38.93999862670898,0.023600265716686053 9053,2008-04-17,39.88000106811523,40.18999862670898,39.709999084472656,39.7599983215332,1204800.0,0.0012553159618877707,-3.3636079900124196,0.3428627480899188,86.69524137744719,73.7057444135906,-0.7481459714290253,-1.9190101012933383,-1.1864919270849654,2.351149071082112,19.947170358289668,0.479999542236321,1.2450916272368886,1.6165014266967717,-0.6606654330071748,3.893668286400718,0.47791799684479486,2.7550848565487485,-1.5611192455941065,79.60542991876194,7.94904926488347,1.138583429851975,4,-0.45000267028807883,-1.6550025939941335,-1.3175020217895437,1.1099987030029368,-0.5200004577636648,3,0.018304902775441168,1.8772127077184817,39.83000183105469,1.5713740770006774,39.099998474121094,1.1621543600635091,38.93000030517578,0.018304902775441168 9054,2008-04-18,40.08000183105469,40.61999893188477,39.93000030517578,40.61999893188477,1462100.0,0.00501506413196573,1.5555641896903312,-4.499872846335121,86.2221845462636,75.62992313915115,-0.821312761500252,-1.9778385976674855,-1.430553353145271,2.0861259235104654,18.815950544102215,0.7399978637695455,1.2881103814354589,1.6625020980834933,-0.6707811366946572,3.9957853328616437,0.495860480694418,2.8291437154725685,-1.4991636559472639,71.12313319420873,-3.1951818320309116,1.166641617389074,4,-0.43500328063964844,-1.6400032043457031,-1.7750024795532227,0.9099979400634766,-0.5800018310546875,4,0.009730523249284584,-3.3636079900124196,39.88000106811523,1.8772127077184817,39.83000183105469,1.5713740770006774,39.099998474121094,0.009730523249284584 9055,2008-04-21,39.68999862670898,39.93999862670898,39.459999084472656,39.93999862670898,990400.0,-0.009730618426357696,2.839996337890568,0.4629654485472222,72.0993630949117,76.5461663410079,-0.3996575370491513,-1.4519941842706743,-1.0684516475705266,2.409456174660072,17.50040065891779,0.6200027465820312,1.3167995519824416,1.1389989852905202,-1.1629363699822122,3.4409343405632526,-0.011968692345845966,2.2899666629268864,-0.7828947305171781,46.55164097954492,-23.961678320570634,1.150967677636365,4,-0.04500007629393821,-1.249999999999993,-1.5549983978271413,1.3000011444091868,-0.29999923706053977,0,0.029226502583739267,1.5555641896903312,40.08000183105469,-3.3636079900124196,39.88000106811523,1.8772127077184817,39.83000183105469,0.029226502583739267 9056,2008-04-22,39.56999969482422,39.61999893188477,39.13999938964844,39.599998474121094,1364500.0,-0.0030234047880265402,12.714332425065539,0.1199951171875,65.01544769985159,75.16577402637866,-0.21441685928260057,-1.1723661003078405,-0.9738105917145106,2.4580543409014837,16.185289652907226,0.5499992370605398,1.3198991143064873,0.879500007629396,-1.3057383680985737,3.0647383833573656,-0.21311918023459242,1.9721191954933843,1.049999237060554,30.000050862629735,-36.86557921789577,1.0926191878639853,4,0.07499885559082031,-1.1300010681152344,-1.567500114440918,1.4200000762939453,-0.1100006103515625,1,0.028557014830177918,2.839996337890568,39.68999862670898,1.5555641896903312,40.08000183105469,-3.3636079900124196,39.88000106811523,0.028557014830177918 9057,2008-04-23,39.81999969482422,39.90999984741211,39.36999893188477,39.72000122070313,1717000.0,0.006317917663080097,2.8571662125340094,-3.333418107832927,67.52869783308333,74.76518828178843,-0.4349032984562271,-1.275092060736526,-1.2571023952861324,2.1316343160113718,14.78711834515957,0.5400009155273366,1.2589479180696657,0.994499969482419,-1.114494030803229,3.103493969768067,-0.05999703066040496,2.048996969625243,0.770399246215824,45.945980777012615,-17.63900441989434,1.054497000142823,4,-0.1750011444091797,-1.364999771118164,-1.8375005722045898,1.1499996185302734,-0.22999954223632812,2,0.013812135642282453,12.714332425065539,39.56999969482422,2.839996337890568,39.68999862670898,1.5555641896903312,40.08000183105469,0.013812135642282453 9058,2008-04-24,39.709999084472656,40.06999969482422,39.45000076293945,39.95000076293945,1720300.0,-0.0027624462881615797,1.5833313465099461,-2.400053406576809,64.26506251910078,74.19095742493678,-0.2474591941537838,-0.9831602275891527,-1.1839700815391225,2.164757412044821,13.73752180158653,0.6199989318847656,1.2512976648281722,0.7369993209838839,-1.1663623801286462,2.640361022096414,-0.21468152957238118,1.688680171540149,0.8513918655395543,38.51350480574661,-22.249256138464645,0.9516808505562636,4,-0.024999618530273438,-1.2549991607666016,-1.7575006484985352,1.260000228881836,-0.7199974060058594,3,0.003525545023323362,2.8571662125340094,39.81999969482422,12.714332425065539,39.56999969482422,2.839996337890568,39.68999862670898,0.003525545023323362 9059,2008-04-25,39.540000915527344,40.0,39.38000106811523,39.93000030517578,1250100.0,-0.004280991510064891,1.339623999539383,1.6249860923468171,55.09552515143329,72.22115323538782,0.018550575516137258,-0.6014200999874717,-1.0532534220826832,2.2509995771852687,12.241365915791635,0.6199989318847727,1.140932330050319,0.41300106048583984,-1.0906947174459418,1.9166968384176215,-0.338846828480051,1.1648489494517307,0.9929622032775924,43.010902647316996,-13.398758459624247,0.7518478889658902,4,0.20999908447265625,-1.085000991821289,-1.5875024795532227,1.4299983978271484,-0.9900016784667969,4,-0.004552359661304295,1.5833313465099461,39.709999084472656,2.8571662125340094,39.81999969482422,12.714332425065539,39.56999969482422,-0.004552359661304295 9060,2008-04-28,39.7599983215332,40.13999938964844,39.47000122070313,39.68000030517578,1763000.0,0.005563920103994313,-1.6800131226587594,-0.20512343988418952,61.90475613802658,71.12099951298849,-0.07971284150549707,-0.6217440431934875,-1.2966010841405051,1.942565651346726,10.678062028893459,0.6699981689453054,1.096916150221034,0.4859985351562486,-0.5788945840462034,1.5508916543587006,-0.04644802444497742,1.0184450947574746,0.7451055226886041,61.99989318847656,6.990743520887662,0.5324465596012252,4,0.1100006103515696,-1.2999992370605469,-1.807499885559082,1.210000991821289,-0.48999786376953125,0,-0.006539193473566907,1.339623999539383,39.540000915527344,1.5833313465099461,39.709999084472656,2.8571662125340094,39.81999969482422,-0.006539193473566907 9061,2008-04-29,39.61999893188477,40.0,39.52000045776367,39.790000915527344,1255400.0,-0.003521111558312362,-1.5945996102811544,-2.1250774879594743,54.72971057264307,68.17288765919568,0.1584705483201887,-0.3807659368649112,-1.18786302301627,1.994811703197577,10.888924165475997,0.4799995422363281,1.0683213001867955,0.26949920654297443,-0.6467061140954655,1.1857045271814144,-0.18860345377624554,0.7276018668621944,0.8578028232455637,32.46751316565219,-18.07458291950323,0.4581026603192191,4,0.26000022888182883,-1.1599998474121165,-1.7049999237060618,1.3500003814697195,-0.09999847412110086,1,-0.005805137517337022,-1.6800131226587594,39.7599983215332,1.339623999539383,39.540000915527344,1.5833313465099461,39.709999084472656,-0.005805137517337022 9062,2008-04-30,40.0,40.40999984741211,39.459999084472656,39.459999084472656,2411000.0,0.00959114281574136,-2.51851537885531,-3.1764389094582275,65.57378689469815,65.82605938333467,-0.21778250256353004,-0.6856587204317535,-1.5908410256401098,1.5235859023960643,12.172560928649668,0.9500007629394531,1.0393179313918495,0.5795001983642578,-0.30877443502262736,1.467774831751143,0.13536288167081523,1.0236375150577004,0.45104570782069686,60.194142395781135,9.187591343169224,0.4441373166934431,4,-0.12000083923339844,-1.5400009155273438,-2.1850013732910156,0.9699993133544922,-1.1500015258789062,2,-0.013500022888183638,-1.5945996102811544,39.61999893188477,-1.6800131226587594,39.7599983215332,1.339623999539383,39.540000915527344,-0.013500022888183638 9063,2008-05-01,40.13999938964844,40.459999084472656,39.86000061035156,40.02000045776367,2158100.0,0.0034999847412109375,-1.7272743035988314,0.22221986747481598,69.48054441214634,63.96587714621053,-0.3542788305560194,-0.7424345769379244,-1.7545985988111283,1.289375707445707,13.545308029400271,0.5999984741210938,1.0160217702461907,0.6424995422363295,-0.2126739708707106,1.4976730553433697,0.21491278568281302,1.070086298789846,-1.0,70.37034420641808,16.185687944760623,0.4275867565535184,5,-0.3400001525878906,-1.6800003051757812,-2.4549999237060547,0.8299999237060547,-0.8800010681152344,3,-0.013702024051410078,-2.51851537885531,40.0,-1.5945996102811544,39.61999893188477,-1.6800131226587594,39.7599983215332,-0.013702024051410078 9064,2008-05-02,40.900001525878906,41.04999923706055,40.20000076293945,40.400001525878906,2895800.0,0.018933785445608642,1.1250083446980172,4.1667037543313095,75.71801930654226,64.36795005861393,-1.1015740071522444,-1.4026576092393697,-2.5106746431718747,0.4357516029139532,14.69282969740232,0.9099998474121094,0.8898708315929156,1.293501663208005,0.30956060482583325,2.2774427215901767,0.8015311340169191,1.7854721923990908,-1.7336021423339858,90.56618259202656,31.974048260449322,0.4919705291910865,5,-0.8050022125244141,-2.2250022888183594,-3.2250022888183594,0.06999778747558594,-1.3400001525878906,4,-0.04669926103067712,-1.7272743035988314,40.13999938964844,-2.51851537885531,40.0,-1.5945996102811544,39.61999893188477,-0.04669926103067712 9065,2008-05-05,40.709999084472656,40.959999084472656,40.33000183105469,40.959999084472656,1462700.0,-0.004645536291386865,4.03997802734375,-0.5,70.90906568799203,65.02279650174064,-0.8400041366526381,-1.1544964382038216,-2.3230639715326973,0.5275220110189167,15.837668321868408,0.6299972534179688,0.7302225977550307,1.0289993286132812,-0.05251906608449275,2.1105177233110552,0.4882401312643978,1.5697585259621647,-1.4682557067871116,78.61634465666528,18.155080181588126,0.5407591973488854,5,-0.5,-2.0349998474121094,-3.0349998474121094,0.26000022888183594,-1.579998016357429,0,-0.05305821409944378,1.1250083446980172,40.900001525878906,-1.7272743035988314,40.13999938964844,-2.51851537885531,40.0,-0.05305821409944378 9066,2008-05-06,40.63999938964844,41.7400016784668,40.060001373291016,41.7400016784668,1522900.0,-0.0017194717857637043,2.054539653695567,4.4000091552734375,62.69587678178519,64.48581638492973,-0.6730407808866445,-1.0077898120206257,-2.2543845655965242,0.5106590635237325,17.29499807770336,1.6800003051757812,0.5583395427640028,0.8774995803833008,-0.23629732820108984,1.9912964889676914,0.32060112609110547,1.434398034675496,-1.3259257775878908,51.754340468036055,-4.602789349124926,0.5568984542921959,5,-0.07999801635742188,-1.269998550415039,-2.9574995040893555,-0.37000083923339844,-1.2099990844726562,1,-0.033710604145179235,4.03997802734375,40.709999084472656,1.1250083446980172,40.900001525878906,-1.7272743035988314,40.13999938964844,-0.033710604145179235 9067,2008-05-07,40.36000061035156,41.15999984741211,40.25,40.58000183105469,1678100.0,-0.006889733846014656,-3.1363399916770702,0.20000069357987785,57.017533096941335,63.68053533802312,-0.34462885863895565,-0.6824464613405326,-1.9973625121513692,0.6985707276023945,18.405739230933417,0.9099998474121094,0.508742919107064,0.5465007781982436,-0.5791862008395441,1.6721877572360313,-0.01634271132065379,1.109344267717141,-0.9003713143066392,26.59572957058302,-25.71271339130585,0.5628434895188942,5,0.20000076293945312,-0.4949989318847656,-2.657501220703125,-0.09000205993652344,-0.5900001525878906,2,-0.02081268929347957,2.054539653695567,40.63999938964844,4.03997802734375,40.709999084472656,1.1250083446980172,40.900001525878906,-0.02081268929347957 9068,2008-05-08,40.29999923706055,40.59000015258789,39.959999084472656,40.59000015258789,1394300.0,-0.0014866544198125498,3.3448212359580123,1.3181786655569427,53.353616341778014,63.48698991472809,-0.21471417412911364,-0.5523140867764766,-1.9470017271350883,0.6632851532431872,19.68696451320184,0.6300010681152344,0.5077903018449845,0.423999404907228,-0.6612787881406845,1.5092775979551405,-0.11863969161672827,0.9666385014311842,-0.7035475980703083,19.10110433181817,-29.553958474074854,0.5426390965239547,5,0.3000011444091797,-0.2649974822998047,-2.3999996185302734,-0.1399993896484375,-0.4799995422363281,3,-0.03598016849603336,-3.1363399916770702,40.36000061035156,2.054539653695567,40.63999938964844,4.03997802734375,40.709999084472656,-0.03598016849603336 9069,2008-05-09,40.20000076293945,40.459999084472656,39.66999816894531,40.18000030517578,1513400.0,-0.002481351762139372,1.9259450256787018,-0.0689668780089974,58.52846990979974,63.111847000480665,-0.012571226954371184,-0.37216027613325053,-1.8463989290687977,0.6790618836621007,20.95203209313269,0.7900009155273438,0.47226522337548715,0.2610008239746122,-0.7383868485362868,1.2603884964855112,-0.23869301228084083,0.7606946602300653,1.5400009155273438,25.603946638557122,-22.35397602671532,0.49969383625544955,5,0.39999961853027344,-0.04500007629394531,-2.3525009155273438,-0.29000091552734375,-0.5600013732910156,4,-0.02338314486483395,3.3448212359580123,40.29999923706055,-3.1363399916770702,40.36000061035156,2.054539653695567,40.63999938964844,-0.02338314486483395 9070,2008-05-12,40.650001525878906,40.68999862670898,40.099998474121094,40.43000030517578,1366600.0,0.011194048616892438,2.933394369421059,10.999809269502194,66.26508931218251,64.39355574931838,-0.36101284285200563,-0.7238058006858026,-2.2473550408390537,0.15777809001529874,22.370125458241265,0.5900001525878835,0.47228780825187044,0.6250015258789077,-0.30221359768523826,1.5522166494430536,0.16139396409683116,1.0886090876609842,1.0486000823974635,47.343077073339735,-2.767161576193068,0.4636075617820742,5,-0.05000114440917969,-0.44500160217285156,-2.81500244140625,-1.2550029754638672,-1.1700019836425781,0,-0.026814270889853886,1.9259450256787018,40.20000076293945,3.3448212359580123,40.29999923706055,-3.1363399916770702,40.36000061035156,-0.026814270889853886 9071,2008-05-13,40.36000061035156,40.900001525878906,40.150001525878906,40.83000183105469,1267500.0,-0.007134093595118851,1.4590139330114815,-2.1363573311138855,58.03572644992533,63.55599347767697,0.05028413948429744,-0.3526492059211037,-1.9187275959296812,0.36322828824832243,23.823754621900616,0.75,0.5250080781455395,0.2720005035400419,-0.5565587752059287,1.1005597822860125,-0.14227913583294338,0.6862801429130272,1.2980289291381837,46.30883651864463,-4.14936122012918,0.4142796393729846,5,0.3449993133544922,-0.1550006866455078,-2.4950008392333984,-0.9650020599365234,-0.3600006103515625,1,-0.03047570673031319,2.933394369421059,40.650001525878906,1.9259450256787018,40.20000076293945,3.3448212359580123,40.29999923706055,-0.03047570673031319 9072,2008-05-14,40.77000045776367,40.90999984741211,40.36000061035156,40.58000183105469,1005900.0,0.010158568910104249,1.34043520254531,-0.4042513473151094,64.4808936814645,63.00047672982343,-0.2670923370486946,-0.7258296019686625,-2.3048502092773475,-0.1258047357475789,24.52515814760538,0.5499992370605469,0.5509218652706807,0.6350004196167021,-0.2374198400331622,1.5074206792665663,0.1987902897917735,1.0712105494416306,0.848268454315189,88.70974192377383,35.22290371274632,0.4362101298249314,5,-0.06500053405761719,-0.5650005340576172,-2.905000686645508,-1.3750019073486328,-1.2700004577636719,2,-0.03286730776410185,1.4590139330114815,40.36000061035156,2.933394369421059,40.650001525878906,1.9259450256787018,40.20000076293945,-0.03286730776410185 9073,2008-05-15,40.61000061035156,40.7599983215332,40.36999893188477,40.72000122070313,1380700.0,-0.003924450468865359,3.1053688310644554,-0.5789547653944599,64.65752393852179,61.77153280004338,-0.0373381133872428,-0.5358070105400117,-2.104286763077397,-0.047209517212017715,24.99636782013822,0.40000152587889914,0.6197466983626896,0.4385005950927763,-0.44993533064472047,1.326936520830273,-0.005717367775972093,0.8827185579615247,0.9693028868646252,75.80654588859254,20.127308158927974,0.44421796286874815,5,0.09499931335449219,-0.4050006866455078,-2.7050018310546875,-1.305002212524414,-0.7099990844726562,3,-0.020684563899606823,1.34043520254531,40.77000045776367,1.4590139330114815,40.36000061035156,2.933394369421059,40.650001525878906,-0.020684563899606823 9074,2008-05-16,40.47000122070313,40.75,40.18999862670898,40.75,1764700.0,-0.0034474116607805527,3.000027247956454,2.545429324455313,59.94400842010798,60.553193103611825,0.03939393148709769,-0.38482177054995503,-1.9025924500595934,0.02555216119417736,24.91945958134171,0.5600013732910227,0.6212512550749665,0.27900123596192117,-0.6180569324169767,1.176059404340819,-0.1695278482275313,0.7275303201513736,1.0711161699476364,45.679273984280584,-8.82038251491003,0.44852908418945,5,0.23499870300292258,-0.2650012969970774,-2.565002441406257,-1.1650028228759837,-0.24000167846680398,4,-0.016061317179955847,3.1053688310644554,40.61000061035156,1.34043520254531,40.77000045776367,1.4590139330114815,40.36000061035156,-0.016061317179955847 9075,2008-05-19,40.849998474121094,40.900001525878906,40.41999816894531,40.5099983215332,1944100.0,0.009389603211169772,1.1818024188304652,-1.2142915531335459,66.14172045788365,60.93606462317832,-0.3561041330277277,-0.7098534466955684,-2.232937995160306,-0.4164832506928491,25.657801277856397,0.48000335693359375,0.6091430277340777,0.6009984970092788,-0.30956929738204053,1.511566291400598,0.14571459981361556,1.056282394204942,0.6536965320955659,92.10506502567397,33.38017464034991,0.45528389719566065,5,-0.4349994659423828,-0.6049976348876953,-2.7699995040893555,-1.5450000762939453,-0.3999977111816406,0,-0.02962054172998818,3.000027247956454,40.47000122070313,3.1053688310644554,40.61000061035156,1.34043520254531,40.77000045776367,-0.02962054172998818 9076,2008-05-20,40.70000076293945,41.04999923706055,40.5,40.72999954223633,2259500.0,-0.0036719147315675826,-1.5581341707918597,-0.08823166421703374,59.776552385519096,61.242622321909174,-0.2198161812863617,-0.4963040350858279,-2.019823210492497,-0.31852944532956684,26.977134453382735,0.5499992370605469,0.4868768851757963,0.394500732421875,-0.4781118383455194,1.2671133031892694,-0.041805552961825754,0.8308070178055758,0.7670203065317764,59.302531892621126,0.731952938131279,0.4363062853836989,5,-0.34000205993652344,-0.3899993896484375,-2.3725013732910156,-1.3950023651123047,-1.920001983642571,1,-0.029975459406232585,1.1818024188304652,40.849998474121094,3.000027247956454,40.47000122070313,3.1053688310644554,40.61000061035156,-0.029975459406232585 9077,2008-05-21,40.36999893188477,41.0,40.18999862670898,40.81999969482422,2920400.0,-0.00810815294517564,1.0000000000000175,15.000635808748491,53.050391436461126,61.20893066576285,0.12488617645443156,-0.1296312139165252,-1.6634098593708586,-0.03711093577047819,27.799268674130374,0.8100013732910227,0.38685761457417556,0.036998939514170104,-0.8053317735011092,0.8793296525294494,-0.3841664169934731,0.4581642960218133,1.061081679575942,20.93025318926356,-34.65450918078887,0.42116535650764036,5,-0.010000228881843043,0.06000137329100852,-1.9574995040893626,-1.0650005340576243,-1.9899978637695455,2,-0.009165195483632815,-1.5581341707918597,40.70000076293945,1.1818024188304652,40.849998474121094,3.000027247956454,40.47000122070313,-0.009165195483632815 9078,2008-05-22,39.849998474121094,41.060001373291016,39.77000045776367,40.310001373291016,3869100.0,-0.012880863797917419,-3.161300444843689,1.022226931717051,35.12743038445238,58.60881516294648,0.6418372167870885,0.42308732740091415,-1.091869734322458,0.43094884041503434,28.191272743239175,1.2900009155273438,0.3236439282157306,-0.49000148773193075,-1.3126295275955115,0.33262655213165004,-0.9013155076637176,-0.0786874678001439,1.5458604884893106,6.201392215657399,-43.1012683285096,0.4113140199317889,5,0.56500244140625,0.5900020599365234,-1.172499656677246,-0.5450000762939453,-0.15999984741211648,3,-0.008782898055777477,1.0000000000000175,40.36999893188477,-1.5581341707918597,40.70000076293945,1.1818024188304652,40.849998474121094,-0.008782898055777477 9079,2008-05-23,39.36000061035156,39.849998474121094,39.09000015258789,39.849998474121094,3440600.0,-0.012296057278088468,2.1020474892954457,1.0652060338179075,32.37597235087293,54.84335772280096,1.117687172252971,0.9474867303115104,-0.5488382242285681,0.8707388795930768,28.312126878040754,0.7599983215332031,0.28569870172607637,-0.9709993362426772,-1.8334542761713024,-0.108544396314052,-1.4022268062069898,-0.5397718662783646,2.001341136385541,13.70559850045699,-30.571773225632807,0.43122746996431355,5,0.7150001525878906,1.0550003051757812,-0.5325021743774414,-0.05500221252441406,0.470001220703125,4,0.013719535242723735,-3.161300444843689,39.849998474121094,1.0000000000000175,40.36999893188477,-1.5581341707918597,40.70000076293945,0.013719535242723735 9080,2008-05-27,39.5,39.77999877929688,39.11999893188477,39.11999893188477,1835800.0,0.0035568950070499206,-2.473673643527711,-0.7755157648890474,35.38460033647634,52.32656593241774,0.8911153073749176,0.8295412081540334,-0.6269584397966099,0.6782812938633924,28.276878486032963,0.6599998474121094,0.2689003718331051,-0.818000030517581,-1.723459911955203,0.08745985092004105,-1.270729971236392,-0.36527008979876996,1.7704880829711342,20.812162099360215,-21.5891692164775,0.452729940718812,5,0.5750007629394531,0.9150009155273438,-0.4575014114379883,-0.48000144958496094,-0.06000137329102273,1,0.018481001069274194,2.1020474892954457,39.36000061035156,-3.161300444843689,39.849998474121094,1.0000000000000175,40.36999893188477,0.018481001069274194 9081,2008-05-28,39.38999938964844,39.5,39.150001525878906,39.4900016784668,2487400.0,-0.0027848255785205556,4.833359824522364,-0.2631631782362143,36.997287777818634,49.27283194312376,0.9488310527701032,0.971222421706976,-0.4531468609849867,0.7324161029077771,28.239725227121703,0.34999847412109375,0.23677475312167218,-0.9165006637573256,-1.8641468615082957,0.031145533993644392,-1.3903237626328107,-0.4426775648818406,1.7932691761073656,15.228378231840503,-27.96717962677112,0.4738230988754866,5,0.6850013732910156,1.0250015258789062,-0.3475008010864258,-0.6499996185302734,-0.6899986267089844,2,0.026910418626956867,-2.473673643527711,39.5,2.1020474892954457,39.36000061035156,-3.161300444843689,39.849998474121094,0.026910418626956867 9082,2008-05-29,39.459999084472656,39.77000045776367,39.27000045776367,39.400001525878906,4383300.0,0.0017770930669933627,-2.125002980235081,-0.5999618539004387,38.77003356734936,46.39644412410461,0.7526109018721243,0.905097765349602,-0.47074640867381845,0.6070291915054327,27.87467704860522,0.5,0.13191610350305183,-0.8195009231567383,-1.8324382683131901,0.19343642199971356,-1.3259695957349678,-0.3130322505785088,1.639538744756429,18.781660031292116,-26.32727030854976,0.5064686725782263,5,0.6150016784667969,0.9550018310546875,-0.41750049591064453,-0.9850006103515625,-0.6199989318847656,3,-0.01723264878238051,4.833359824522364,39.38999938964844,-2.473673643527711,39.5,2.1020474892954457,39.36000061035156,-0.01723264878238051 9083,2008-05-30,39.59000015258789,39.81999969482422,39.38999938964844,39.38999938964844,3149800.0,0.0032945025628849933,-3.299986648610502,3.3334816887080367,41.909799024974625,44.392643080200905,0.5170838910181246,0.7713257180154898,-0.5180316965413851,0.41033818814786116,27.462054285890027,0.43000030517578125,0.07887564523032609,-0.6619998931884794,-1.7197556583925575,0.3957558720155987,-1.1908777757905185,-0.13312201058644035,1.429156169575549,65.78961898117241,17.461060988621078,0.5288778826020384,5,0.4850006103515625,0.8250007629394531,-0.5400009155273438,-1.1150016784667969,-0.11999893188475852,4,-0.030563250310913892,-2.125002980235081,39.459999084472656,4.833359824522364,39.38999938964844,-2.473673643527711,39.5,-0.030563250310913892 9084,2008-06-02,38.9900016784668,39.52000045776367,38.86999893188477,39.52000045776367,3919100.0,-0.015155303657705899,1.4528415961305656,-2.6499837875984666,28.82650206354002,40.24650770305161,0.9890788679419131,1.286873683424588,0.14781027206861097,0.9437918532399721,26.35047864792659,0.7200012207031179,-0.05996459920967823,-1.1664983749389677,-2.318599747436693,-0.014397002441242535,-1.7425490611878303,-0.5904476886901051,1.9519883969136202,12.631857916694456,-34.341613486117666,0.5760506862488644,6,0.9749984741210938,1.3149986267089844,0.07999801635742188,-0.5150032043457031,0.6299972534179759,0,0.017953242321319784,-3.299986648610502,39.59000015258789,-2.125002980235081,39.459999084472656,4.833359824522364,39.38999938964844,0.017953242321319784 9085,2008-06-03,38.54999923706055,39.22999954223633,38.45000076293945,38.95000076293945,3565300.0,-0.011285006988067225,-1.6000025431379779,0.7547215984338113,27.764088384844214,36.68956725853218,1.194087416354968,1.6408863429122675,0.6492561181942165,1.3084267782425485,25.40110099384761,0.779998779296875,-0.21107125935735382,-1.4985008239746094,-2.8240439855671724,-0.17295766238204635,-2.161272404770891,-0.8357292431783279,2.267671369710129,7.299164385735805,-38.11600124090134,0.6627715807962818,6,1.2050018310546875,1.5450019836425781,0.5525007247924805,-0.07500076293945312,1.1000022888183594,1,0.033203699593425506,1.4528415961305656,38.9900016784668,-3.299986648610502,39.59000015258789,-2.125002980235081,39.459999084472656,0.033203699593425506 9086,2008-06-04,39.27000045776367,39.310001373291016,38.61000061035156,38.70000076293945,2529100.0,0.01867707483664338,1.153843445191732,-1.42499380114059,32.8767015912,34.448046164614276,0.2792777826929438,0.8569204839922548,0.008068764377256343,0.5153619716596225,23.630730032828808,0.7600021362304688,-0.3238457337820506,-0.7099996566772475,-2.048372786994598,0.628373473640103,-1.3791862218359228,-0.040813091518572264,1.3582565615005038,59.854038987907124,19.092663685661286,0.6691865651586766,6,0.4850006103515625,0.8250007629394531,-0.10500144958496094,-0.7950019836425781,-0.40000152587889914,2,0.004328957651226428,-1.6000025431379779,38.54999923706055,1.4528415961305656,38.9900016784668,-3.299986648610502,39.59000015258789,0.004328957651226428 9087,2008-06-05,39.52000045776367,39.56999969482422,38.93000030517578,39.47000122070313,1475500.0,0.006366182762561623,7.533455405508507,0.08771800671921227,37.80759748178627,34.74584250876249,-0.11619324422680677,0.5699866371447939,-0.1695482737840095,0.18135435637121589,21.599882142962457,0.6399993896484375,-0.5038974225086648,-0.41799964904785014,-1.758880884435662,0.9228815863399618,-1.088440266741756,0.2524409686460558,0.9339960609945237,78.10222839751961,40.048197593750075,0.6704406176939073,6,-0.37000083923339844,0.5750007629394531,-0.35000133514404297,-1.0800018310546875,-0.9300003051757812,3,-0.020748979891854535,1.153843445191732,39.27000045776367,-1.6000025431379779,38.54999923706055,1.4528415961305656,38.9900016784668,-0.020748979891854535 9088,2008-06-06,38.849998474121094,39.54999923706055,38.77000045776367,39.15999984741211,2068000.0,-0.016953491292557854,-2.3191620605972063,-6.200122072176055,33.7999725341796,34.90406475135212,0.44370124791389287,1.1866273828783989,0.5781492412540672,0.7724994491266557,20.140511553088935,0.779998779296875,-0.6718199184384588,-1.0155015945434585,-2.4288143052775197,0.39781111619060283,-1.722157949910489,-0.3088452391764278,1.443678384171605,35.71411541513823,-1.318558152304277,0.7066563553670322,6,0.2850017547607422,1.2450027465820312,0.32000064849853516,-0.4099998474121094,-0.15999984741211648,4,-0.0002573570637296463,7.533455405508507,39.52000045776367,1.153843445191732,39.27000045776367,-1.6000025431379779,38.54999923706055,-0.0002573570637296463 9089,2008-06-09,39.2599983215332,39.54999923706055,38.88000106811523,38.88000106811523,1614400.0,0.010553407040291729,-2.526331640130811,-1.2257921614471403,34.19483764793321,34.77186889706955,0.02014249884271635,0.7405631819687954,0.26188242456772315,0.29815968160026785,19.16439644165471,0.7000007629394531,-0.7899894480658034,-0.5585016250610337,-1.9874108379590538,0.8704075878369864,-1.2729562315100438,0.1559529813879763,0.8861844491312354,72.32127955967452,40.50938707955157,0.71445460644901,6,-0.12499809265136719,0.8350028991699219,-0.12999916076660156,-0.8199996948242188,-1.1399993896484304,0,0.0053490297541543,-2.3191620605972063,38.849998474121094,7.533455405508507,39.52000045776367,1.153843445191732,39.27000045776367,0.0053490297541543 9090,2008-06-10,39.560001373291016,39.63000106811523,38.90999984741211,39.20000076293945,1965700.0,0.007641443315937968,1.8800048828125535,0.9473768747364651,38.99616174291631,34.99396600430262,-0.30223782915445696,0.37388222167189156,0.04942536597849312,-0.06940311620202522,17.838064113974927,0.7200012207031179,-0.7901716410284862,-0.20399856567382812,-1.5816001373049673,1.173603005957311,-0.8927993514894013,0.484802220141745,0.4504868367554238,93.13728790105792,62.12584057256643,0.6888007858155712,6,-0.4250011444091797,0.5349998474121094,-0.1750020980834961,-0.9050025939941406,-1.7400016784667969,1,0.0015166217520474756,-2.526331640130811,39.2599983215332,-2.3191620605972063,38.849998474121094,7.533455405508507,39.52000045776367,0.0015166217520474756 9091,2008-06-11,39.13000106811523,39.54999923706055,38.9900016784668,39.38000106811523,2045300.0,-0.010869572554314977,-1.1132032014741167,-0.6944432670707413,38.25761023955971,34.93703007899266,0.097227746782103,0.7452169675376297,0.5228378573856887,0.30246519435559804,16.224688120692974,0.5699996948242188,-0.7465425937661792,-0.5724988937378015,-1.9478898814027943,0.8028920939271913,-1.2601943875703014,0.11519660009469845,0.7556481461626561,41.860506378523674,9.178369684374381,0.687695493832497,6,0.004999160766608668,0.9650001525878977,0.3124980926513743,-0.47500228881835227,-1.4000015258788991,2,0.013289047880640004,1.8800048828125535,39.560001373291016,-2.526331640130811,39.2599983215332,-2.3191620605972063,38.849998474121094,0.013289047880640004 9092,2008-06-12,39.43000030517578,39.4900016784668,39.02000045776367,39.13999938964844,1814000.0,0.007666732145964694,1.2926684034238929,-1.160003662109375,45.84982472011762,35.374810711786324,-0.23185651049224987,0.3580377829885748,0.2541906034892065,-0.04876354059998533,14.513752431753485,0.470001220703125,-0.7187911849086603,-0.20549964904785156,-1.4894487779127061,1.078449479817003,-0.8474742134802824,0.4364749153845793,0.3407970329950274,76.74411383758336,39.03055624694699,0.6419745644324283,6,-0.3899993896484375,0.375,0.5350008010864258,-0.43000030517578125,-1.490001678466804,3,-0.014202418690255514,-1.1132032014741167,39.13000106811523,1.8800048828125535,39.560001373291016,-2.526331640130811,39.2599983215332,-0.014202418690255514 9093,2008-06-13,39.77000045776367,39.9900016784668,39.13999938964844,39.599998474121094,1715800.0,0.008622879785858295,1.7868725337535722,0.5862118860329905,54.175144837852294,38.1913265755988,-0.6075263679277896,-0.05072017759586345,-0.049860324480043516,-0.41857726286001906,12.712795179274844,0.8500022888183594,-0.6843542029511696,0.17650051116943644,-1.0255726392474216,1.3785736615862945,-0.42453606403899613,0.777537086377869,-1.3199996948242188,80.18008110523073,37.80087882088028,0.6010365752084301,6,-0.5499992370605469,-0.0149993896484375,0.4425010681152344,-0.7700004577636719,-1.3899993896484446,4,-0.029670613316410632,1.2926684034238929,39.43000030517578,-1.1132032014741167,39.13000106811523,1.8800048828125535,39.560001373291016,-0.029670613316410632 9094,2008-06-16,39.81999969482422,39.849998474121094,39.25,39.58000183105469,1089200.0,0.0012572098688721223,3.0000508634063223,1.4117356670032537,53.31949386483645,41.03081607337572,-0.589389568856113,-0.1601222714320727,-0.06645678535899435,-0.5138901534679405,11.211968587954448,0.5999984741210938,-0.6607369385665365,0.2589998245239258,-0.8766035980324958,1.3946032470803473,-0.30880188675428144,0.826801535802133,-1.3391989135742222,84.25910227609884,37.53449338610584,0.5678017112782092,6,-0.5199985504150391,-0.06499862670898438,0.4975013732910156,-0.8199996948242188,-2.4899978637695312,0,-0.02837772668948857,1.7868725337535722,39.77000045776367,1.2926684034238929,39.43000030517578,-1.1132032014741167,39.13000106811523,-0.02837772668948857 9095,2008-06-17,39.63999938964844,39.959999084472656,39.52000045776367,39.90999984741211,1110700.0,-0.004520349235441534,1.3783778210798718,-1.1250119210350638,52.556233549629205,43.2174307354234,-0.26654255105616187,-0.07949576525358282,0.1294244090616843,-0.3577174948509665,9.521891271433681,0.4399986267089844,-0.6658304981160512,0.1394994735717745,-0.8226358180924791,1.101634765236028,-0.3415681722603523,0.6205671194039013,-1.129014590454105,64.99977111816406,13.700750239109652,0.48106764583212747,6,-0.2599983215332031,0.11500167846679688,0.7375011444091797,-0.6399993896484375,-2.80999755859375,1,-0.0383451180920199,3.0000508634063223,39.81999969482422,1.7868725337535722,39.77000045776367,1.2926684034238929,39.43000030517578,-0.0383451180920199 9096,2008-06-18,39.47999954223633,39.91999816894531,39.06999969482422,39.47000122070313,1999200.0,-0.004036323155289789,-1.098758106217946,-0.03703075771059407,50.200807519692006,44.59445407296848,-0.08227364179727914,-0.01642373684630627,0.31054341994064316,-0.21042293736330464,7.390439948671642,0.8499984741210938,-0.5624500514402087,0.04049968719482422,-0.7387433128399294,0.8197426872295779,-0.3491218128225526,0.43012118721220105,-0.9394344054565451,47.42252634890672,-7.659674811493609,0.38962150001737833,6,-0.09999847412109375,0.27500152587890625,0.9225006103515625,-0.4799995422363281,-2.6699981689453125,2,-0.04204660249897463,1.3783778210798718,39.63999938964844,3.0000508634063223,39.81999969482422,1.7868725337535722,39.77000045776367,-0.04204660249897463 9097,2008-06-19,40.0,40.06999969482422,39.38999938964844,39.38999938964844,1747400.0,0.013171237684726167,-1.2295069665057408,61.01030141171829,53.81749857037823,46.81862363254611,-0.5889613932314006,-0.5961286733272715,-0.1924985651961606,-0.7490158139853378,5.7921757944320715,0.6800003051757812,-0.3941386041049668,0.5790000915527358,-0.12074125498409671,1.2787414380895683,0.2291294182843231,0.9288707648211485,-1.4304461323864786,93.00003051757812,37.649949740139675,0.34987067326841453,6,-0.5249996185302734,-0.24499893188476562,0.4549999237060547,-1.0,-2.979999542236328,3,-0.05675001144409175,-1.098758106217946,39.47999954223633,1.3783778210798718,39.63999938964844,3.0000508634063223,39.81999969482422,-0.05675001144409175 9098,2008-06-20,39.5,40.040000915527344,39.150001525878906,39.79999923706055,2776900.0,-0.012499999999999956,1.282042127811496,-0.4918015358831328,54.838686327407636,49.11238459693216,0.014458090234114707,-0.13037869764919208,0.32834853734848934,-0.26974641150913214,5.075198247163093,0.8899993896484375,-0.3016151225878616,0.09650001525879048,-0.575003650251972,0.7680036807695529,-0.2392518174965943,0.43225184801417527,-0.8704282992980481,43.000030517578125,-17.020234501877674,0.33575183275538245,6,-0.010000228881835938,0.2550010681152344,0.9549999237060547,-0.5,-2.1899986267089844,4,-0.039493705652937305,-1.2295069665057408,40.0,-1.098758106217946,39.47999954223633,1.3783778210798718,39.63999938964844,-0.039493705652937305 9099,2008-06-23,39.900001525878906,40.22000122070313,39.599998474121094,39.70000076293945,2284300.0,0.010126620908326833,-2.09997234381411,-0.6666709052299633,62.90631393529608,51.769068173863246,-0.3187296093458869,-0.514214472307799,-0.04218182021589456,-0.6912370983158951,5.351497616014954,0.7200012207031321,-0.23954889536286572,0.4695014953613281,-0.23714337280679842,1.1761463635294547,0.11617906127726485,0.8228239294453914,-1.2128127054120625,72.17397650149557,5.25827345787107,0.3533224340840634,6,-0.2950000762939453,-0.14500045776367188,0.5549983978271484,-0.9000015258789062,-1.6300010681152344,0,-0.0380952481111515,1.282042127811496,39.5,-1.2295069665057408,40.0,-1.098758106217946,39.47999954223633,-0.0380952481111515 9100,2008-06-24,40.22999954223633,40.38000106811523,39.7400016784668,39.900001525878906,2537300.0,0.008270626660086489,1.0317406494662693,1.6499837875984664,59.917337784860685,54.175704567785566,-0.6075881251178004,-0.8292338935160259,-0.3379441057282335,-1.0438976070835082,5.736001048365037,0.6399993896484304,-0.07865583501011031,0.7629995346069336,-0.0290161966312823,1.5550152658451495,0.3669916689878221,1.159007400226045,-1.45084197775531,88.54951384500745,19.88378674283996,0.3960078656191095,6,-0.529998779296875,-0.47499847412109375,0.22500038146972656,-1.2299995422363281,-1.700000762939446,1,-0.07208545225403284,-2.09997234381411,39.900001525878906,1.282042127811496,39.5,-1.2295069665057408,40.0,-0.07208545225403284 9101,2008-06-25,40.45000076293945,40.849998474121094,40.33000183105469,40.41999816894531,3430100.0,0.005468586209456783,-3.952460535159585,0.09091749800594172,59.66735241261495,55.710985422507505,-0.6935953644651462,-1.0179411057884096,-0.5259276831316413,-1.2950923627994513,6.4356285140702045,0.6199989318847656,0.06644499488450606,0.9300006866455064,0.025764619748954942,1.8342367535420578,0.4778826531972271,1.3821187200937857,-1.5427757181676967,76.47068063297161,8.62688428766026,0.45211803344827606,6,-0.4900016784667969,-0.6949996948242188,-0.12000083923339844,-1.4500007629394531,-3.299999237060547,2,-0.08949317338953999,1.0317406494662693,40.22999954223633,-2.09997234381411,39.900001525878906,1.282042127811496,39.5,-0.08949317338953999 9102,2008-06-26,38.77999877929688,39.36999893188477,38.65999984741211,38.75,4095400.0,-0.041285585961536975,-5.761925522252565,0.9998728544185458,49.397593525657,55.180146387819136,0.9772788722245025,0.6308488558463878,1.1338127186771985,0.3288982294920544,6.873380222047565,1.7900009155273438,0.12662525460779506,-0.7060012817382741,-1.6689665909455798,0.25696402746903146,-1.187483936341927,-0.22451862713462134,2.0699996948242116,5.479406718400589,-63.684482137521705,0.4814826546036542,6,0.9750003814697195,0.9750022888183523,1.5550012588500906,0.2200012207031179,-1.5099983215332102,3,-0.05079931583333552,-3.952460535159585,40.45000076293945,1.0317406494662693,40.22999954223633,-2.09997234381411,39.900001525878906,-0.05079931583333552 9103,2008-06-27,38.38000106811523,38.88999938964844,38.20000076293945,38.88999938964844,3288600.0,-0.010314536456231038,1.7058858728579656,-17.00063580874494,42.41382077246259,53.96840493311093,1.2956180472572711,0.9861067637906444,1.5170773966263056,0.7013278024506278,7.431446862851384,0.6899986267089844,0.21821995364475555,-1.045499038696299,-2.1258399450358496,0.03484186764325159,-1.5856694918660708,-0.5053285855265273,2.4699974060058665,6.7924702129463945,-59.41202932175713,0.5401704531697742,6,1.1449985504150462,1.250000000000007,2.014998435974128,0.6199989318847727,0.11999893188477273,4,-0.03543513737630921,-5.761925522252565,38.77999877929688,-3.952460535159585,40.45000076293945,1.0317406494662693,40.22999954223633,-0.03543513737630921 9104,2008-06-30,39.68999862670898,39.97000122070313,38.29999923706055,38.40999984741211,4652700.0,0.03413229604316115,-1.226669311523447,-2.5098097880965606,50.954458884158576,53.790429970280854,-0.03884434048791974,-0.28328403308510275,0.19877648317185503,-0.6287405549673153,7.595884505367548,1.6700019836425852,0.2722295002204902,0.22949867248534161,-0.8366995958972723,1.2956969408679555,-0.3036004617059689,0.7625978066766521,1.05399993896485,56.22638304487933,-6.299846275019675,0.5330991341913085,6,-0.16499900817870383,-0.16499900817870383,0.7375020980835032,-0.6899986267089773,-1.8899993896484304,0,-0.05996465950533858,1.7058858728579656,38.38000106811523,-5.761925522252565,38.77999877929688,-3.952460535159585,40.45000076293945,-0.05996465950533858 9105,2008-07-01,39.83000183105469,39.97000122070313,39.20000076293945,39.5099983215332,2779900.0,0.0035274177170541154,1.5666584015207496,0.25000298023508233,55.36810363338192,54.36457398291307,-0.1665789040622272,-0.3399028341234569,0.064498468772058,-0.7775061877305376,7.132367862442177,0.770000457763679,0.25421588279632346,0.3055017471313448,-0.6812845092138105,1.2922880034765,-0.18789138104123282,0.7988948753039224,0.8122368225097674,61.509527394588304,-3.4807932439507425,0.4933931281725768,7,-0.30500221252441406,-0.30500221252441406,0.41499900817871094,-0.8300018310546875,-2.25,1,-0.039166490122395925,-1.226669311523447,39.68999862670898,1.7058858728579656,38.38000106811523,-5.761925522252565,38.77999877929688,-0.039166490122395925 9106,2008-07-02,39.43999862670898,40.04999923706055,39.43999862670898,39.900001525878906,1719600.0,-0.009791694361450776,-1.6521598513935487,-1.4374932945510253,50.075630218153165,53.948810832665856,0.24267313244255462,0.06692024866801916,0.4596815488673798,-0.39638682823800764,6.752822068478383,0.6100006103515696,0.22676644551920333,-0.0930013656616282,-1.0734657311875466,0.8874629998642902,-0.5832335484245874,0.397230817101331,1.104550511230478,67.02696683891205,3.377873063124241,0.4902321827629604,7,0.08500099182129617,0.08500099182129617,0.8050022125244212,-0.43999862670897727,-0.30999755859375,2,-0.0230730192469083,1.5666584015207496,39.83000183105469,-1.226669311523447,39.68999862670898,1.7058858728579656,38.38000106811523,-0.0230730192469083 9107,2008-07-03,38.70000076293945,39.959999084472656,38.68999862670898,39.72999954223633,1670000.0,-0.01876262397403816,-1.4190414601891892,2.2391136689692575,42.36805015155392,52.56318459090432,0.8704059577614913,0.7824527232643419,1.188307766098717,0.3252244659347241,7.137507563021595,1.270000457763679,0.1961983332708428,-0.79199924468994,-1.8409408687413844,0.25694237936150444,-1.3164700567156657,-0.2675284326642142,1.7507664399999996,27.027049318921325,-33.10454633584257,0.5244708120257233,7,0.8249988555908203,0.8249988555908203,1.5450000762939453,0.2999992370605469,1.6899986267089844,3,-0.04005165908277919,-1.6521598513935487,39.43999862670898,1.5666584015207496,39.83000183105469,-1.226669311523447,39.68999862670898,-0.04005165908277919 9108,2008-07-07,38.84000015258789,39.18999862670898,38.5,38.790000915527344,2635700.0,0.0036175552167561076,-1.1904681170564895,-0.04854300613315161,43.098596997780504,50.36232715340259,0.7006175125119825,0.6763422997514112,1.0418752673312497,0.16666758697039086,7.359780797812229,0.6899986267089773,0.1929091620612695,-0.6514999389648466,-1.7017385949801493,0.39873871705045616,-1.1766192669725015,-0.12638061095719166,1.5207363927515587,30.85719517299107,-25.139211496415612,0.5251193280076528,7,0.6849994659423828,0.6849994659423828,1.4050006866455078,0.15999984741210938,0.7099990844726562,0,-0.04042223709207715,-1.4190414601891892,38.70000076293945,-1.6521598513935487,39.43999862670898,1.5666584015207496,39.83000183105469,-0.04042223709207715 9109,2008-07-08,39.47000122070313,39.5,38.68000030517578,38.88000106811523,1631400.0,0.016220418785793056,1.5230848685098566,11.800183108263045,48.87418476668214,49.13531015138274,0.003583220823962563,0.06627895287395091,0.4181095083343749,-0.47825629959358196,7.433450366403378,0.8199996948242188,0.13838662117120748,-0.03199901580809694,-1.0766767485729218,1.012678716956728,-0.5543378821905094,0.4903398505743155,0.8043058933403202,62.58075471976774,7.404175135321523,0.5223388663824124,7,0.05499839782714133,0.05499839782714133,0.7749996185302663,-0.4549999237060618,0.25,1,-0.024575657225830994,-1.1904681170564895,38.84000015258789,-1.4190414601891892,38.70000076293945,-1.6521598513935487,39.43999862670898,-0.024575657225830994 9110,2008-07-09,39.61999893188477,39.91999816894531,39.38999938964844,39.47999954223633,1314800.0,0.0038002965934280653,-2.3124955296473786,0.2372870397310379,50.928377802714444,48.16431297250491,-0.27048734492233706,-0.0832623287588703,0.2691263923300582,-0.635430514831036,7.464025726099475,0.529998779296875,0.11573533278394166,0.11499881744385476,-0.9307242524918493,1.1607218873795588,-0.4078627175239973,0.6378603524117068,0.5713359281145216,72.2580311722452,15.435516163675445,0.5228615349678536,7,-0.49499893188477273,-0.09499931335449929,0.5150012969970632,-0.6049976348877024,-0.4099998474121165,2,-0.04593638929554722,1.5230848685098566,39.47000122070313,-1.1904681170564895,38.84000015258789,-1.4190414601891892,38.70000076293945,-0.04593638929554722 9111,2008-07-10,39.650001525878906,39.88000106811523,39.0,39.0,1382300.0,0.000757258828949281,-1.7076892378839412,4.642888283378511,47.51774239279353,47.95544062440897,-0.475955566099735,-0.07621807969242411,0.2450212343088225,-0.6753820981899565,7.6579167141238464,0.8800010681152273,0.008227019694885485,0.11900138854980469,-0.9132348768366327,1.1512376539362421,-0.3971167441434176,0.635119521243027,0.461679970237995,78.7672771927991,25.42542048458406,0.5161181326932188,7,-0.5250015258789062,-0.1250019073486328,0.27499961853027344,-0.6350002288818359,-0.15000152587890625,3,-0.05220679987800669,-2.3124955296473786,39.61999893188477,1.5230848685098566,39.47000122070313,-1.1904681170564895,38.84000015258789,-0.05220679987800669 9112,2008-07-11,38.86999893188477,39.459999084472656,38.68999862670898,39.27999877929688,1796300.0,-0.019672195812780457,1.0000000000000553,-0.630767515288097,45.70258811137247,48.320859217621184,0.35554553029196256,0.695329409107913,1.0097287138883573,0.09227021637759947,7.983739603357696,0.960002899169929,-0.12826989985708792,-0.6330011367797752,-1.7063355538479357,0.44033328028838525,-1.1696683453138519,-0.09633392824569853,1.165215334905028,26.056296407733065,-27.41255419669249,0.5366672085340786,7,0.30500030517577414,0.6550006866455007,1.055002212524407,0.15000152587889914,1.3800010681152273,4,0.006689018352845411,-1.7076892378839412,39.650001525878906,-2.3124955296473786,39.61999893188477,1.5230848685098566,39.47000122070313,0.006689018352845411 9113,2008-07-14,38.59000015258789,39.25,38.43999862670898,39.040000915527344,2043800.0,-0.007203467635477634,-1.1599926758184806,1.0975632449129598,40.915389413769645,47.20540705424464,0.7470227461561763,0.9300784506379287,1.2663501270886854,0.35720710367891684,8.414751773896331,0.8100013732910227,-0.30078811939785055,-0.8539999008178683,-1.9932408082521604,0.28524100661642393,-1.4236203545350108,-0.2843794471007257,1.3718055740478974,10.135241369889574,-39.27520992962552,0.5696204537171459,7,0.654998779296875,0.9349994659423828,1.0325002670288086,0.43000030517578125,1.4099998474121094,0,0.046644188389303176,1.0000000000000553,38.86999893188477,-1.7076892378839412,39.650001525878906,-2.3124955296473786,39.61999893188477,0.046644188389303176 9114,2008-07-15,38.68999862670898,38.810001373291016,38.11000061035156,38.36999893188477,5365300.0,0.002591305356975493,1.499979564311113,-0.7111092273131545,38.968480122594876,45.383226664157185,0.5478713831189097,0.7811315298509669,1.1191533983269792,0.25215563828790977,8.989130363331135,0.7000007629394531,-0.29135919749015926,-0.6975013732910256,-1.8698296069204758,0.4748268603384247,-1.2836654901057472,-0.11133725647630399,1.2013349013789565,32.04413252402591,-11.902619479935822,0.5861641168147239,7,0.3900012969970774,0.7900009155273509,0.9250020980835032,0.3300018310546946,1.8100013732910227,1,0.022227982447067918,-1.1599926758184806,38.59000015258789,1.0000000000000553,38.86999893188477,-1.7076892378839412,39.650001525878906,0.022227982447067918 9115,2008-07-16,38.11999893188477,38.88999938964844,37.90999984741211,38.65999984741211,1674600.0,-0.014732481650457152,-1.0416676600783603,-1.6875044703526743,34.10640348558121,43.608868138315856,0.9496658483084772,1.297965248911865,1.640483550204479,0.8116607760697008,9.455066595963167,0.9799995422363281,-0.21143410267724505,-1.1915010452270423,-2.4856548643856087,0.10265277393152417,-1.8385779548063255,-0.544424135647759,1.6644546211389795,10.65984539835524,-27.967748096701335,0.6470769095792835,7,0.8150005340576101,1.2600002288818288,1.4950017929077077,0.9000015258788991,1.8800010681152273,2,0.041972778951997025,1.499979564311113,38.68999862670898,-1.1599926758184806,38.59000015258789,1.0000000000000553,38.86999893188477,0.041972778951997025 9116,2008-07-17,37.81999969482422,38.13999938964844,37.22000122070313,37.95000076293945,2842300.0,-0.00786986478138707,2.6078478304772594,0.24074231057234807,41.946315168288294,43.56200869573079,1.1127160118775592,1.546515641815958,1.8895804110675272,1.1002724222847462,10.658184510351623,0.9199981689453054,-0.3013821102122449,-1.4085002899169936,-2.8604581713743613,0.043457591540374096,-2.134479230645674,-0.6825213491883133,1.8144975617505992,26.785671710927183,-15.372557460621998,0.7259789407286837,7,0.75,1.2150001525878906,1.7950010299682617,1.2000007629394531,2.8699989318847585,3,0.03675302487743437,-1.0416676600783603,38.11999893188477,1.499979564311113,38.68999862670898,-1.1599926758184806,38.59000015258789,0.03675302487743437 9117,2008-07-18,37.72999954223633,38.310001373291016,37.11000061035156,37.93000030517578,2044900.0,-0.0023796973377608888,1.4999940395535227,1.5384547668652249,44.24777566075271,43.68969521383881,1.17412317276397,1.5365111310393758,1.9356094596475089,1.1691447585600443,11.976570205515195,1.2000007629394531,-0.45178625120352933,-1.385000419616702,-2.9346359777216264,0.1646351384882223,-2.1598181986691642,-0.6101826405642399,1.663048110751319,28.971920968006447,-16.93032913600403,0.7748177790524617,7,0.7849998474121094,1.25,1.8850011825561523,1.2900009155273438,2.6399993896484446,4,0.04691228410385406,2.6078478304772594,37.81999969482422,-1.0416676600783603,38.11999893188477,1.499979564311113,38.68999862670898,0.04691228410385406 9118,2008-07-21,37.93999862670898,38.11999893188477,37.43000030517578,37.849998474121094,1204500.0,0.005565838511012222,2.0666553638790512,-0.44999904632928606,30.76924366760673,41.678035091719316,0.9197552650420917,1.268694945191534,1.685107209502604,0.946209727549352,13.049798709725192,0.6899986267089915,-0.5373490986506582,-1.0970012664795021,-2.720333260150717,0.5263307271917128,-1.9086672633151096,-0.28533526964389466,1.179083381162343,46.62913402026466,1.9488437136085182,0.8116659968356073,7,0.5750007629394602,1.0400009155273509,1.4825019836425852,1.4300022125244212,2.970001220703132,0,0.06088564725631884,1.4999940395535227,37.72999954223633,2.6078478304772594,37.81999969482422,-1.0416676600783603,38.11999893188477,0.06088564725631884 9119,2008-07-22,38.38000106811523,38.97999954223633,37.95000076293945,37.97999954223633,1779000.0,0.01159732359864929,-3.4782644751463687,4.444453863434341,35.05154558089146,39.91394262262788,0.3451751710509967,0.7472932903670184,1.2121031246192402,0.5014467873381463,14.082903503158562,1.0400009155273509,-0.4940965054121307,-0.5809988021850643,-2.1762937055612,1.0142961011910714,-1.3786462538731286,0.216648649503,-1.2700004577636648,67.91450177373287,24.315277541033325,0.797647451688067,7,0.11499977111817117,0.5999984741211009,1.1075000762939524,1.4850006103515696,3.1899986267089915,1,0.042209455101620996,2.0666553638790512,37.93999862670898,1.4999940395535227,37.72999954223633,2.6078478304772594,37.81999969482422,0.042209455101620996 9120,2008-07-23,37.33000183105469,38.27999877929688,37.18999862670898,38.13000106811523,2236800.0,-0.027357978317849585,-1.0185082492397133,-1.9999904632932333,30.85301780031051,38.06230655679643,1.1579480876967239,1.653677238035641,2.201712123842313,1.5619274834538288,15.17032081752538,1.19000244140625,-0.4933806381266095,-1.4859981536865234,-3.1222893893077313,0.15029308193468438,-2.304143771497131,-0.667852535875916,-0.18260124206543082,11.764777880455071,-27.678363472848396,0.8181456178106055,7,0.9549980163574219,1.6499977111816406,2.1974992752075195,2.7049999237060547,4.689998626708984,2,0.08491824306068496,-3.4782644751463687,38.38000106811523,2.0666553638790512,37.93999862670898,1.4999940395535227,37.72999954223633,0.08491824306068496 9121,2008-07-24,36.83000183105469,37.5,36.61000061035156,37.41999816894531,3157400.0,-0.01339405238346525,1.3733317057291667,0.7374961256944014,32.25807619115169,36.568471898994126,1.358751224179187,1.9695505445178654,2.6436157530710673,2.065616089562937,15.649527568953637,0.8899993896484375,-0.6113354466692158,-1.8049982070922823,-3.4806374910271813,-0.1293589231573833,-2.642817849059732,-0.9671785651248328,2.1499977111816406,9.282756111968657,-30.42016508845159,0.8378196419674485,7,1.0999984741210938,1.8999977111816406,2.737499237060547,3.2649993896484375,4.5,3,0.08607108366398175,-1.0185082492397133,37.33000183105469,-3.4782644751463687,38.38000106811523,2.0666553638790512,37.93999862670898,0.08607108366398175 9122,2008-07-25,36.810001373291016,37.11999893188477,36.52999877929688,37.040000915527344,1329900.0,-0.0005430479709291891,2.0256761383086883,0.38983215227848755,30.29127982684973,35.38801527822524,1.1798891309750204,1.93352954331732,2.5908720689524785,2.079166978457394,15.782436307460507,0.5900001525878906,-0.7769655759680347,-1.726498794555667,-3.5875932263729027,0.13459563726156887,-2.657046010464285,-0.795951578647049,2.1225981903076203,11.428673746949933,-28.178970676665678,0.9305472159086186,7,0.9449977874755859,1.8799972534179688,2.7574996948242188,3.2849998474121094,4.529998779296875,4,0.10540606108842066,1.3733317057291667,36.83000183105469,-1.0185082492397133,37.33000183105469,-3.4782644751463687,38.38000106811523,0.10540606108842066 9123,2008-07-28,37.02000045776367,37.33000183105469,36.68000030517578,36.790000915527344,1631900.0,0.0057049463906031495,-1.8888907726868138,-1.0,24.101469344105624,33.73612519172644,0.8088214662672186,1.7037717823004215,2.3142272861411612,1.8728156074622149,15.299171876736633,0.6500015258789062,-0.928401267588896,-1.4484996795654297,-3.429208942171691,0.5322095830408315,-2.4388543108685568,-0.4581450482623026,1.8164950744628925,20.000062280752058,-16.011710748070453,0.9903546313031303,7,0.7349987030029297,1.6699981689453125,2.5950002670288086,3.075000762939453,4.209999084472656,0,0.09049158381138134,2.0256761383086883,36.810001373291016,1.3733317057291667,36.83000183105469,-1.0185082492397133,37.33000183105469,0.09049158381138134 9124,2008-07-29,37.310001373291016,37.33000183105469,36.86999893188477,36.86999893188477,1487600.0,0.007833628091339584,-1.0909106672215638,1.9130579005854433,26.28340599792243,32.86690324865323,0.33802934111187,1.2925974105067368,1.964089707600948,1.5990434449003672,16.420573251494268,0.46000289916991477,-1.0122210215679033,-1.039498901367189,-2.997052965931289,0.9180551631969109,-2.0182759336492353,-0.060721869085142544,1.4342342888183595,44.571576799664776,12.60171717596667,0.9787770322820487,7,0.44499778747558594,1.3799972534179688,2.3124990463256836,2.7849998474121094,3.4099998474121165,1,0.09648883252784368,-1.8888907726868138,37.02000045776367,2.0256761383086883,36.810001373291016,1.3733317057291667,36.83000183105469,0.09648883252784368 9125,2008-07-30,38.27000045776367,38.27000045776367,37.2400016784668,37.59000015258789,2387100.0,0.02573034170831967,2.0294068148414097,1.5454466638923818,38.103437503082944,32.4399168414082,-0.6687841942436847,0.221068892172255,0.9416190241586833,0.6522382991267364,17.138524585495528,1.029998779296875,-1.017694975054141,-0.0014997482299818898,-1.8307843508573,1.8277848543973363,-0.9161420495436445,0.9131425530836808,0.3856657290332066,100.0,70.89491318379316,0.9146423013136605,7,-0.5150012969970703,0.4199981689453125,1.4100008010864258,1.8250007629394531,2.9899978637695312,2,0.0862294015570384,-1.0909106672215638,37.310001373291016,-1.8888907726868138,37.02000045776367,2.0256761383086883,36.810001373291016,0.0862294015570384 9126,2008-07-31,38.52999877929688,38.63999938964844,38.09000015258789,38.27000045776367,2884700.0,0.0067937893499676605,1.291665673254973,0.38235030124876224,46.78029851479533,32.72130826963515,-0.9135470215248986,-0.11657683032714061,0.6257178922056212,0.41410526483034715,17.847542806043037,0.5499992370605469,-1.014687511712573,0.30399856567383665,-1.446482163170657,2.0544792945183303,-0.5712417987484102,1.1792389300960835,-2.0,94.78670243923636,62.59865521622635,0.8752403644222464,7,-0.7749996185302805,0.15999984741210227,1.1975021362304616,1.565002441406243,4.110000610351555,3,0.09057881622207709,2.0294068148414097,38.27000045776367,-1.0909106672215638,37.310001373291016,-1.8888907726868138,37.02000045776367,0.09057881622207709 9127,2008-08-01,37.150001525878906,38.65999984741211,37.150001525878906,38.65999984741211,1696200.0,-0.035816176930674626,1.0,-5.80772334463062,38.7147326988652,33.604140384219434,0.4196568405599663,1.2030240989831782,1.9432626246916698,1.791239969919772,18.034853263329005,1.5099983215332031,-0.9566655026783195,-0.9984987258911104,-2.797202351944648,0.8002049001624272,-1.8978505389178792,-0.09914691286434163,-0.5778027343749912,23.73744087699525,-10.77581946729272,0.8993518130267695,8,0.6049976348876953,1.1399974822998047,2.707498550415039,2.9449996948242188,4.259998321533203,4,0.11251682728098866,1.291665673254973,38.52999877929688,2.0294068148414097,38.27000045776367,-1.0909106672215638,37.310001373291016,0.11251682728098866 9128,2008-08-04,37.27000045776367,37.59000015258789,37.040000915527344,37.25,1460100.0,0.0032301191643606675,-1.5000043348967862,-0.013245350990432931,38.9062537252939,34.032441289153034,0.21749606001855426,1.0112197218816164,1.7776816679839413,1.684216019953567,18.062233320126964,0.5499992370605469,-0.9602843706484876,-0.7999998092651381,-2.6086448276172405,1.0086452090869642,-1.7043223184411858,0.10432269991090948,-0.6142896240234279,22.346442530229556,-11.963645233758097,0.9043225091760504,8,0.3249988555908203,1.019998550415039,2.484999656677246,2.825000762939453,4.180000305175781,0,0.109203102893346,1.0,37.150001525878906,1.291665673254973,38.52999877929688,2.0294068148414097,38.27000045776367,0.109203102893346 9129,2008-08-05,38.5,38.5,37.02000045776367,37.36999893188477,2581200.0,0.033002402123129215,1.619465740337516,56.498760251763905,52.69122807965478,36.45890909796906,-1.1104692662113322,-0.3111275718838087,0.5312495129314669,0.4775093078782291,18.175860454091218,1.4799995422363281,-0.9471157164657953,0.47849979400634624,-1.220790261659623,2.1777898496723154,-0.37114523382663833,1.3281448218393308,-1.7641176057128831,90.2439081122824,50.75523509445772,0.8496450278329829,8,-0.9050006866455078,-0.21000099182128906,1.077500343322754,1.470001220703125,3.1899986267089773,1,0.07090907901912535,-1.5000043348967862,37.27000045776367,1.0,37.150001525878906,1.291665673254973,38.52999877929688,0.07090907901912535 9130,2008-08-06,37.79999923706055,38.88999938964844,36.95000076293945,38.88999938964844,1501400.0,-0.01818183799842732,2.5596300094142515,-0.9646009931706917,49.86594858950712,38.415339364453004,-0.37636726192259573,0.2588011690506562,1.2018314988747676,1.2000027013429388,18.86371499399897,1.9399986267089844,-0.8976949032368822,-0.13050098419189737,-1.6553327334064036,1.3943307650226089,-0.892916858799147,0.6319148904153522,-0.9871521446484337,43.81438535155213,2.606554464481647,0.7624158746072516,8,-0.09000015258789062,0.48999977111816406,1.7250003814697266,2.170001983642578,3.819999694824226,2,0.07724873128515064,1.619465740337516,38.5,-1.5000043348967862,37.27000045776367,1.0,37.150001525878906,0.07724873128515064 9131,2008-08-07,37.58000183105469,38.349998474121094,36.95000076293945,37.63000106811523,2051700.0,-0.005820037313391424,-1.1373988451088934,0.04587085326715874,49.011871811972924,40.4954051405778,-0.043353361649025146,0.33283249108819035,1.3927933783504187,1.4423998032591072,19.125547413183007,1.3999977111816406,-0.908311106248398,-0.2469984054565444,-1.5444615820397942,1.0504647711267054,-0.8957299937481693,0.4017331828350805,-0.6425256008083977,32.474304849584804,-9.85657701707148,0.6487315882916264,8,0.20499801635742188,0.7099971771240234,1.944997787475586,2.3899993896484375,3.5999984741210938,3,0.09792432972787957,2.5596300094142515,37.79999923706055,1.619465740337516,38.5,-1.5000043348967862,37.27000045776367,0.09792432972787957 9132,2008-08-08,39.13000106811523,39.18000030517578,37.45000076293945,37.45000076293945,1969200.0,0.041245320956309284,-1.0595228904500889,-33.60051880674912,56.66295306508827,44.113347776242534,-1.3741598228908884,-1.261359880913524,-0.17108555298054284,-0.08266533503270779,19.342196667661433,1.7299995422363281,-0.7598318348289155,1.2900007247924705,-0.05577517211941796,2.635776621704359,0.6171127763365263,1.9628886732484148,-2.180000305175774,97.75788128591215,53.65860755160253,0.6728879484559437,8,-1.1050014495849538,-0.8850021362304616,0.39499855041504617,0.8400001525878977,2.649997711181655,4,0.08970095133458367,-1.1373988451088934,37.58000183105469,2.5596300094142515,37.79999923706055,1.619465740337516,38.5,0.08970095133458367 9133,2008-08-11,40.38999938964844,40.97000122070313,38.36000061035156,38.63000106811523,4375700.0,0.03220031400816681,-1.2695665009760715,1.0476178582295352,60.307695798859214,47.89382442079106,-2.353329892978877,-2.508188657583375,-1.4347994116083669,-1.2964178354832327,19.777629922964397,2.6100006103515696,-0.5425359255114444,2.4599990844726562,0.7200183712062298,4.199979797739083,1.5900087278394395,3.329989441105873,-3.4399986267089844,85.57209539778637,42.64764649023954,0.869990356633214,8,-1.4299983978271484,-1.6399993896484304,-0.8649997711181641,-0.4199981689453125,-0.8299980163574219,0,0.02525378740226203,-1.0595228904500889,39.13000106811523,-1.1373988451088934,37.58000183105469,2.5596300094142515,37.79999923706055,0.02525378740226203 9134,2008-08-12,39.54999923706055,40.599998474121094,39.33000183105469,40.36000061035156,2245600.0,-0.0207972311285346,-1.0320008300806582,-0.46022849191434945,61.63521937132599,50.50846685059585,-1.2987483198737024,-1.6869465634083198,-0.5890095741360284,-0.42033510829742227,19.892560811480298,1.2699966430664062,-0.313402067082734,1.5769989013671903,-0.2805943479827775,3.434592150717158,0.64820227669221,2.5057955260421707,-2.197998428344725,64.67657159341394,17.07489494939565,0.9287966246749838,8,-0.5899982452392578,-0.7999992370605398,-0.024999618530273438,0.4200019836425781,0.7600021362304688,1,0.04804049462783544,-1.2695665009760715,40.38999938964844,-1.0595228904500889,39.13000106811523,-1.1373988451088934,37.58000183105469,0.04804049462783544 9135,2008-08-13,39.72000122070313,40.09000015258789,39.45000076293945,39.61000061035156,1568400.0,0.004298406748976191,-1.976739234577101,-0.13580299241301264,65.68947921257285,52.6094869281267,-1.3873299984523086,-1.8244762186426087,-0.7369423002415729,-0.5532189969603749,19.811686439244745,0.6399993896484375,-0.04870043750195663,1.6670007705688548,-0.3483614598412288,3.6823630009789383,0.6593196553638094,2.6746818857739,-2.0062003707885765,68.90547617759792,15.776903924870467,1.0076811152050427,8,-0.760000228881843,-0.970001220703125,-0.19500160217285867,0.2499999999999929,-0.31999969482422586,2,0.04959711343057638,-1.0320008300806582,39.54999923706055,-1.2695665009760715,40.38999938964844,-1.0595228904500889,39.13000106811523,0.04959711343057638 9136,2008-08-14,39.209999084472656,39.58000183105469,38.9900016784668,39.58000183105469,1812400.0,-0.01283993254171023,2.189166340185991,-3.3636426688858974,62.37113097988627,55.23797562601792,-0.8613009685104984,-1.2701191433573626,-0.23355349811730264,-0.004855430567424435,18.88888770513365,0.7299995422363352,0.1936594381720198,1.087498664855957,-0.9889737964211918,3.163971126133106,0.049262434217382634,2.1257348954945314,-1.1705781974792444,49.99994581396624,-8.056248061535229,1.0382362306385755,8,-0.2499980926513672,-0.45999908447264914,0.11500072479248047,0.7600021362304688,-1.0400009155273438,3,0.06146390981086469,-1.976739234577101,39.72000122070313,-1.0320008300806582,39.54999923706055,-1.2695665009760715,40.38999938964844,0.06146390981086469 9137,2008-08-15,39.5,39.790000915527344,39.20000076293945,39.38999938964844,1572300.0,0.007396095952529214,-1.4081743869209808,-0.2972967400045364,62.67894079298154,57.87938530020544,-0.8749042163853815,-1.497494357954615,-0.5349937446730593,-0.25984795494230895,18.25213950106754,0.5900001525878906,0.32739771436693843,1.2889995574951172,-0.8664126275717052,3.4444117425619396,0.21129346496170598,2.3667056500285284,-1.1675210796356197,43.67812732024145,-18.39911320203361,1.0777060925334099,8,-0.5399990081787109,-0.7499999999999929,-0.17500019073486328,0.470001220703125,-1.720001220703118,4,0.0425316532955895,2.189166340185991,39.209999084472656,-1.976739234577101,39.72000122070313,-1.0320008300806582,39.54999923706055,0.0425316532955895 9138,2008-08-18,40.25,40.290000915527344,39.63999938964844,39.7599983215332,2179100.0,0.018987341772152,1.2806930659938565,4.4545359966708284,64.35547038709137,59.17541222325395,-1.2937936020045981,-2.1771870607260624,-1.2663543933148702,-0.9643747549909563,17.71110766665335,0.7900009155273438,0.40335136936462135,1.923499488830565,-0.41090362026602634,4.257902597927156,0.7562979342822658,3.090701043378864,-1.6537688496017466,78.26092107351955,13.392273134985572,1.1672015545482974,8,-1.289999008178711,-1.499999999999993,-0.9000005722045898,-0.279998779296875,-2.1399993896484375,0,0.03801239203222062,-1.4081743869209808,39.5,2.189166340185991,39.209999084472656,-1.976739234577101,39.72000122070313,0.03801239203222062 9139,2008-08-19,40.0,40.310001373291016,39.7400016784668,40.060001373291016,1617500.0,-0.006211180124223614,1.035708203622591,-0.12245136277646729,59.07660260400256,60.19881822486455,-0.9036733858422039,-1.8968504882338735,-1.0134533034833169,-0.6651035075016551,18.480475338715372,0.5699996948242188,0.6602261716058919,1.5924995422363253,-0.8591958244507865,4.044194908923437,0.36665185889276586,2.8183472255798847,-1.166391842571258,76.51504204837731,15.42560125698187,1.2258476833435574,8,-1.039999008178711,-1.249999999999993,-0.6150007247924805,-0.029998779296875,-0.6899986267089844,1,-0.010999965667724654,1.2806930659938565,40.25,-1.4081743869209808,39.5,2.189166340185991,39.209999084472656,-0.010999965667724654 9140,2008-08-20,40.5,40.52000045776367,39.70000076293945,40.16999816894531,1443400.0,0.012499999999999956,3.4323978802812545,-5.499904634751097,60.081893027574324,61.42882058215359,-1.0956170784926655,-2.2632219772767996,-1.5143538304914586,-1.118172756254161,18.585271683795785,0.8199996948242188,0.9442955187845428,1.933999633789064,-0.6316214538993776,4.4996207214775055,0.6511890899448431,3.2168101776332847,-1.4527525362438212,98.69277949536253,40.13638201481184,1.2828105438442212,8,-1.289999008178711,-1.749999999999993,-1.2200002670288086,-0.5749988555908203,-2.1399993896484375,2,-0.004691324116271267,1.035708203622591,40.0,1.2806930659938565,40.25,-1.4081743869209808,39.5,-0.004691324116271267 9141,2008-08-21,40.0,40.58000183105469,39.90999984741211,40.02999877929688,1484100.0,-0.012345679012345734,-5.380999091734787,-0.09090488740927848,66.02923886271378,62.46951900411199,-0.24165256292511117,-1.5953513942460091,-1.00722065218946,-0.5939513165454287,18.20641499903408,0.6700019836425781,1.031248393806301,1.2754997253417955,-1.2295131248257647,3.7805125755093556,0.02299330025801538,2.5280061504255755,-0.7604771605491294,57.9709143379985,-4.7837215498188215,1.2525064250837805,8,-0.33499908447265625,-1.249999999999993,-0.8425006866455078,-0.17499923706054688,-2.6399993896484375,3,-0.014999961853027322,3.4323978802812545,40.5,1.035708203622591,40.0,1.2806930659938565,40.25,-0.014999961853027322 9142,2008-08-22,40.68999862670898,40.83000183105469,40.11999893188477,40.599998474121094,1711400.0,0.01724996566772452,2.8377854528583564,-3.0001271617487983,68.07610200807936,63.33267524958089,-0.7678410945856626,-2.0867553364660623,-1.691592537319444,-1.263613513400621,17.807551105672314,0.8300018310546875,1.228079391626089,1.7714984893798729,-0.7100898537202056,4.253086832479951,0.5307043178298372,3.0122926609299085,-1.2774279491328784,88.23504898189405,19.52762401749395,1.2407941715500392,8,-0.7799968719482351,-1.9399986267089702,-1.8874988555908132,-1.2099971771240163,-3.239997863769524,4,-0.06193169188532566,-5.380999091734787,40.0,3.4323978802812545,40.5,1.035708203622591,40.0,-0.06193169188532566 9143,2008-08-25,40.36999893188477,40.77000045776367,40.02000045776367,40.52000045776367,1047600.0,-0.007864332898113058,1.3076868903834642,-1.6666807951511569,60.93566724415096,63.25494723545034,-0.5039751957777483,-1.5841333030423002,-1.380529412198669,-0.9249317118846747,17.650360988021134,0.75,1.465590162373715,1.283998870849615,-1.1086766443691118,3.676674386068342,0.08766111324025161,2.4803366284589785,-0.8016851999959727,59.291817313308506,-6.414973064223965,1.1963377576093626,8,-0.45999717712403054,-1.6199989318847656,-1.62249946594239,-0.944997787475593,-1.1699981689453196,0,-0.06415655737216963,2.8377854528583564,40.68999862670898,-5.380999091734787,40.0,3.4323978802812545,40.5,-0.06415655737216963 9144,2008-08-26,40.90999984741211,40.90999984741211,40.02999877929688,40.02999877929688,1315200.0,0.013376292539379664,-1.0000000000000162,-5.8666141091503246,68.53397399640266,63.57100221143143,-0.9284039175725525,-1.940071320887668,-1.9249881637792186,-1.4448368790047539,17.524814810022914,0.8800010681152273,1.5352446389948824,1.6439998626708956,-0.7276778027671824,4.015677528108974,0.45816102995185304,2.829838695389938,-1.2015173666418733,100.0,30.22174503705115,1.1858388327190394,8,-0.9599990844726562,-2.1599998474121023,-2.1625003814697266,-1.7749996185302734,-2.029998779296882,1,-0.06844290509665374,1.3076868903834642,40.36999893188477,2.8377854528583564,40.68999862670898,-5.380999091734787,40.0,-0.06844290509665374 9145,2008-08-27,41.56999969482422,41.72000122070313,40.66999816894531,40.66999816894531,1711200.0,0.01613297115311174,-1.3333361590302366,1.0227277653270532,72.59341470200441,64.706811513889,-1.4509691927359398,-2.466632921187511,-2.576065666640474,-2.088682669448758,18.935394319955446,1.0500030517578196,1.480361601533076,2.1389997482299776,-0.3945627888685195,4.672562285328475,0.8722184796807255,3.4057810167792297,-1.7353653400606959,91.71262916744787,16.50451360674495,1.266781268549249,8,-1.1099987030029297,-2.4449996948242116,-2.8324995040893555,-2.4849987030029297,-3.9099998474121094,2,-0.05436608944249255,-1.0000000000000162,40.90999984741211,1.3076868903834642,40.36999893188477,2.8377854528583564,40.68999862670898,-0.05436608944249255 9146,2008-08-28,42.02000045776367,42.02000045776367,41.349998474121094,41.7400016784668,4123400.0,0.010825132697691142,3.78574931880109,0.31110922731318613,68.69339026260707,65.37508367718073,-1.6320844075032284,-2.784529822548734,-3.0065730149743786,-2.5163954962364556,20.948912271266735,0.6700019836425781,1.4900389287047844,2.4145004272460966,-0.32975964260599255,5.158760497098186,1.042370392320052,3.786630462172141,-1.9900016784667898,100.0,26.50232153273933,1.372130034926046,8,-1.1900005340576172,-2.7450008392333984,-3.387500762939453,-2.934999465942383,-6.25,3,-0.08710137571490395,-1.3333361590302366,41.56999969482422,-1.0000000000000162,40.90999984741211,1.3076868903834642,40.36999893188477,-0.08710137571490395 9147,2008-08-29,41.33000183105469,41.959999084472656,41.29999923706055,41.95000076293945,1879200.0,-0.016420719162117514,1.0625137836694065,-2.214291553133515,56.5642595015749,64.50939357879,-0.7321997444055981,-1.8607196818437828,-2.3214606397344753,-1.8131641585143328,22.080586720093926,0.720001220703125,1.435265711069107,1.5155017852783175,-1.0736614304257444,4.104665000982379,0.22092017742628656,2.8100833931303484,-1.0214028167724578,65.50006866455078,-6.202996786641847,1.2945816078520318,8,-0.470001220703125,-2.055002212524414,-3.000001907348633,-2.4950008392333984,-5.760002136230469,4,-0.09605615883907681,3.78574931880109,42.02000045776367,-1.3333361590302366,41.56999969482422,-1.0000000000000162,40.90999984741211,-0.09605615883907681 9148,2008-09-02,41.34000015258789,42.22999954223633,41.25,41.93000030517578,2742100.0,0.00024191437431020368,-1.545451843191265,0.9516147887453932,64.13902367883756,65.07188480932722,-0.6384627338251363,-1.6339430432605297,-2.320210814737834,-1.8051068004388355,23.23662022902033,0.9799995422363281,1.4569568599431904,1.322000122070314,-1.0562927993370579,3.7002930434776857,0.13285366136663157,2.5111465827739963,-0.7918049362182558,59.545496317951304,-12.50744112478229,1.189146460703685,9,-0.375,-1.885000228881836,-3.1175012588500977,-2.5450000762939453,-6.409999847412109,1,-0.09409771106169007,1.0625137836694065,41.33000183105469,3.78574931880109,42.02000045776367,-1.3333361590302366,41.56999969482422,-0.09409771106169007 9149,2008-09-03,41.22999954223633,41.34000015258789,40.599998474121094,41.34000015258789,1895200.0,-0.0026608759057945575,12.454501317797199,0.18644166424207156,62.04145304059335,65.28961369966267,-0.375082168337876,-1.3796673569313356,-2.2129035797752152,-1.6757504577309348,25.15671306501307,0.7400016784667969,1.4596331836797205,1.0754995346069336,-1.248711283070982,3.399710352284849,-0.0866058742320206,2.237604943445888,1.0,38.65034694999942,-32.40445016665518,1.1621054088389575,9,-0.15999984741210938,-1.6800003051757812,-3.007500648498535,-2.434999465942383,-8.470001220703132,2,-0.049235964148321876,-1.545451843191265,41.34000015258789,1.0625137836694065,41.33000183105469,3.78574931880109,42.02000045776367,-0.049235964148321876 9150,2008-09-04,40.72000122070313,41.20000076293945,40.41999816894531,41.09000015258789,1746200.0,-0.012369593189317185,1.6440759059903662,3.3636079900124196,62.041490786923305,64.84653058013039,0.18931351507296057,-0.6742631658449767,-1.7222188402654268,-1.1490058712966302,27.133952174116494,0.8100013732910156,1.3698387946136492,0.4195011138916058,-1.6329217320437266,2.4719239598269382,-0.6067103090760568,1.4457125368592685,1.509998321533196,16.574741665103947,-54.78281959024741,1.0262114229676658,9,0.4049987792968679,-1.1300010681152415,-2.497502326965339,-1.9250011444091868,-11.020000457763683,3,-0.04518664286415586,12.454501317797199,41.22999954223633,-1.545451843191265,41.34000015258789,1.0625137836694065,41.33000183105469,-0.04518664286415586 9151,2008-09-05,41.2599983215332,41.36000061035156,40.099998474121094,40.540000915527344,3758100.0,0.013261225064883364,1.7391291728344382,-1.9459445526997168,63.496934489523404,64.33773418917974,-0.17115575891781987,-0.9743856174371075,-2.2827452958457712,-1.671661025084866,29.0497008692424,1.2600021362304688,1.3902714720456757,0.7754983901977539,-0.8693657094593377,2.4203624898548455,-0.04693365963078833,1.5979304400262961,0.8976011657714835,54.46005942328254,-19.55611216764151,0.8224320498285442,9,-0.13499832153320312,-1.6699981689453125,-3.03749942779541,-2.464998245239258,-7.879997253417969,4,-0.08725154194304197,1.6440759059903662,40.72000122070313,12.454501317797199,41.22999954223633,-1.545451843191265,41.34000015258789,-0.08725154194304197 9152,2008-09-08,42.63999938964844,42.650001525878906,41.38000106811523,41.93999862670898,3312000.0,0.033446464475376025,2.5277543775994262,0.9722267845695038,66.71329671220842,64.9796930189639,-1.3918255704614495,-2.190238276886916,-3.6138258643691827,-3.0377755205658303,30.60934054298231,1.3900032043457031,1.3991550464675697,1.9799995422363281,0.20017096453075567,3.7598281199419006,1.090085253383542,2.8699138310891144,-2.5400009155273438,99.60775983293142,25.049178274029146,0.8899142888527849,9,-1.2999992370605469,-2.839998245239258,-4.4175004959106445,-3.844999313354492,-9.689998626708991,0,-0.16111629995831034,1.7391291728344382,41.2599983215332,1.6440759059903662,40.72000122070313,12.454501317797199,41.22999954223633,-0.16111629995831034 9153,2008-09-09,41.40999984741211,42.97999954223633,41.40999984741211,42.61000061035156,2722500.0,-0.028846143523513557,-1.6166644944098827,-1.7142849357768994,58.67159277581155,63.88387288334266,0.0013546900033176712,-0.9274559259171156,-2.335294795306382,-1.8016991590549551,30.963036988452288,1.5699996948242188,1.368798842626731,0.6989999771118178,-1.1065226091246885,2.504522563348324,-0.20376131600643532,1.601761270230071,-1.3100013732910156,45.48614192522931,-27.634231153401636,0.9027612931182534,9,0.12999916076660156,-1.4449996948242188,-3.387500762939453,-2.614999771118164,-10.95999908447266,1,-0.14102874122451503,2.5277543775994262,42.63999938964844,1.7391291728344382,41.2599983215332,1.6440759059903662,40.72000122070313,-0.14102874122451503 9154,2008-09-10,41.45000076293945,41.68999862670898,40.88000106811523,41.29999923706055,1759000.0,0.0009659723659680708,1.5714320314865855,-0.1250011920921376,56.19296911485533,62.06160115143721,0.05141517899610193,-0.8620108495791428,-2.367530352857102,-1.8385224007923284,31.07357544419521,0.80999755859375,1.2559500299085045,0.644000816345212,-1.103314758063867,2.391316390754291,-0.2296569708593239,1.517658603549748,-1.23480224609375,46.87506208814862,-22.06003050542298,0.8736577872045395,9,0.08999824523925781,-1.4850006103515625,-3.5075016021728516,-2.655000686645508,-9.710000991821289,2,-0.15729795748503872,-1.6166644944098827,41.40999984741211,2.5277543775994262,42.63999938964844,1.7391291728344382,41.2599983215332,-0.15729795748503872 9155,2008-09-11,41.68999862670898,41.790000915527344,40.540000915527344,41.27000045776367,2096600.0,0.00579005692043566,3.032240201808897,2.7999593103097027,61.403511481427174,61.25161462019499,-0.18972206393426205,-0.9980233662377529,-2.6013273699002823,-2.06768751536422,31.03172912877786,1.25,1.2728014576659703,0.7854988098144489,-0.9257824337075533,2.496780053336451,-0.07014181194654867,1.6411394315754464,-1.3642080688476526,55.2083181562301,-14.489339161617686,0.8556406217610003,9,-0.14999961853026633,-1.7249984741210866,-3.7474994659423757,-2.894998550415032,-10.889999389648427,3,-0.2142000623491198,1.5714320314865855,41.45000076293945,-1.6166644944098827,41.40999984741211,2.5277543775994262,42.63999938964844,-0.2142000623491198 9156,2008-09-12,41.61999893188477,41.88000106811523,41.150001525878906,41.79999923706055,2561800.0,-0.0016790524617421587,3.2940648490969626,-0.4285740236148859,56.84831535161559,61.283176381310625,-0.20386852928269406,-0.7781091688095287,-2.513239490362544,-1.9852360991515923,31.582918418010696,0.729999542236321,1.1751297699373922,0.5949991226196332,-0.9446862783763379,2.1346845236156042,-0.17484357787835592,1.3648418231176223,-1.1880400146484504,44.26223869699903,-22.136715897409907,0.7698427004979869,9,-0.07999992370606179,-1.654998779296882,-3.619999885559089,-2.9300003051757884,-7.450000762939467,4,-0.2864007322165859,3.032240201808897,41.68999862670898,1.5714320314865855,41.45000076293945,-1.6166644944098827,41.40999984741211,-0.2864007322165859 9157,2008-09-15,41.18000030517578,42.13999938964844,40.79999923706055,40.97000122070313,2100700.0,-0.010571807736686645,-3.872700790678319,-1.1666596024244544,55.86108744941102,60.363405689152124,0.23760103243527197,-0.21691728801540933,-2.0360365694941223,-1.539209696449305,31.837521734244433,1.3400001525878906,0.9581939429143915,0.07100048065185405,-1.2914878444276212,1.4334888057313293,-0.61024368188788,0.7522446431915881,-0.6461197629394562,26.229497944908864,-39.37196592667765,0.6812441625397375,9,0.3599987030029297,-0.9650001525878906,-3.142500877380371,-2.490001678466797,-7.5600013732910085,0,-0.18941231615484444,3.2940648490969626,41.61999893188477,3.032240201808897,41.68999862670898,1.5714320314865855,41.45000076293945,-0.18941231615484444 9158,2008-09-16,41.77999877929688,41.9900016784668,39.9900016784668,40.08000183105469,3813200.0,0.014570142537023933,-1.1276626828723901,8.095258855586138,56.241034490496425,59.718914739141354,-0.32790243745441217,-0.734050108645512,-2.5956049320915398,-2.127873841443055,31.38965740482465,2.0,0.7799479655744577,0.5944990158081112,-0.7363568747206415,1.9253549063368638,-0.07092892945626517,1.2599269610724875,1.200000762939446,83.2557677396922,21.096463361367036,0.6654279452643761,9,-0.2949981689453196,-1.1099987030029368,-3.6449995040893626,-3.0900001525878977,-9.629997253417976,1,-0.21134509991256722,-3.872700790678319,41.18000030517578,3.2940648490969626,41.61999893188477,3.032240201808897,41.68999862670898,-0.21134509991256722 9159,2008-09-17,39.560001373291016,41.43999862670898,39.459999084472656,41.18999862670898,2965900.0,-0.05313541098296859,-1.1639317607624307,-0.9588236350091022,38.21804627283844,57.07186534868748,1.8218842613823654,1.529723264778056,-0.3804503217881745,0.09337817146889194,30.753082260734022,2.319999694824226,0.7121417199417905,-1.6034984588623047,-3.0281127589571497,-0.17888415876745967,-2.315805608909727,-0.8911913088148822,3.3601982116699247,3.731428262348658,-52.43040918116567,0.712307150047421,9,1.6599979400634766,1.4249992370605469,-0.7050008773803711,-0.8100013732910085,-5.3300018310546875,2,-0.23028312169124932,-1.1276626828723901,41.77999877929688,-3.872700790678319,41.18000030517578,3.2940648490969626,41.61999893188477,-0.23028312169124932 9160,2008-09-18,40.310001373291016,40.58000183105469,38.54999923706055,40.08000183105469,4369200.0,0.01895854332569269,4.27273087574498,-0.14110425140535618,40.3170912521903,54.49632721120603,1.126022990995203,0.806087749382101,-1.1315135142985042,-0.6545060024962623,30.224992575931815,2.0300025939941406,0.6023682940876256,-0.8439985275268569,-2.2896213699664756,0.6016243149127618,-1.5668099487466662,-0.12118710630704754,2.471790191650392,49.02512705916606,-1.5257353500489543,0.7228114212198082,9,0.4549980163574219,0.4549980163574219,-1.455000877380371,-1.5600013732910085,-5.86000061035157,3,-0.21260236443085923,-1.1639317607624307,39.560001373291016,-1.1276626828723901,41.77999877929688,-3.872700790678319,41.18000030517578,-0.21260236443085923 9161,2008-09-19,39.400001525878906,42.79999923706055,39.08000183105469,40.0099983215332,4893700.0,-0.02257503885909229,-4.952014013714641,-2.6521652596487155,39.33700050581687,51.45451652160696,1.9494404310817117,1.7590182500994587,-0.2341402791139302,0.25457493759090255,29.65456533526478,3.7199974060058594,0.4884823966960994,-1.7239984512329087,-3.290319335344776,-0.1576775671210413,-2.507158893288846,-0.9408380091769715,-0.8500022888183594,20.00005385454963,-27.475926302681895,0.7831604420559345,9,1.3649978637695312,1.3649978637695312,-0.5450010299682617,-0.6500015258788991,-4.94000244140625,4,-0.2182741613136654,4.27273087574498,40.310001373291016,-1.1639317607624307,39.560001373291016,-1.1276626828723901,41.77999877929688,-0.2182741613136654 9162,2008-09-22,38.16999816894531,39.70000076293945,38.13999938964844,39.36000061035156,2160700.0,-0.031218358104014188,-1.496002197265625,1.9508339222172888,34.56667868897638,48.77619273418084,2.769986959922761,2.9413542969404105,0.9938290478109906,1.4704301151857067,28.57909280350224,1.5600013732910156,0.3746772630031643,-2.8280017852783175,-4.873469930235629,-0.7825336403210059,-3.8507358577569732,-1.8052677127996617,4.630001068115234,0.6437506497673935,-43.43399271653031,1.0227340724786553,9,2.3000011444091797,2.3900012969970703,0.685002326965332,0.5800018310546946,-0.339996337890625,0,-0.10479434613267447,-4.952014013714641,39.400001525878906,4.27273087574498,40.310001373291016,-1.1639317607624307,39.560001373291016,-0.10479434613267447 9163,2008-09-23,37.77999877929688,38.72000122070313,37.52000045776367,38.16999816894531,3106100.0,-0.010217432757587352,-1.637375812198716,0.32772990716519895,33.64927247699157,46.271337552195966,2.89540301437264,3.2963754051811094,1.386247221731388,1.841634471883765,27.61477118592856,1.2000007629394602,0.18301204784415148,-3.088501167297359,-5.580570943942249,-0.5964313906524694,-4.3345360556198,-1.8424662789749178,5.020000457763665,4.924211773545781,-38.19430892479082,1.2460348883224444,9,2.3800010681152273,2.470001220703118,1.0750017166137624,0.970001220703125,-2.1800003051757884,1,-0.11011116945011001,-1.496002197265625,38.16999816894531,-4.952014013714641,39.400001525878906,4.27273087574498,40.310001373291016,-0.11011116945011001 9164,2008-09-24,38.11000061035156,38.20000076293945,37.11999893188477,37.79999923706055,2299000.0,0.008734829055513815,3.4081556391152756,-0.794876560115825,37.4156131181504,43.60601551183188,2.2817481813429055,2.8942382470999632,1.0593249522307246,1.4824306744022522,26.58712105890188,1.0800018310546804,-0.16805183338873064,-2.61849937438965,-5.398694463164389,0.16169571438508967,-4.008596918777023,-1.2284018300022765,4.4787986755371065,17.429606078800255,-27.846642199195337,1.3900975443873715,9,1.8499984741210938,1.9399986267089844,0.744999885559082,0.6399993896484446,0.4199981689453196,2,-0.15638937257990448,-1.637375812198716,37.77999877929688,-1.496002197265625,38.16999816894531,-4.952014013714641,39.400001525878906,-0.15638937257990448 9165,2008-09-25,39.310001373291016,39.68000030517578,38.2599983215332,38.310001373291016,1941800.0,0.031487817993199,-1.5818074628936052,3.2257921614471177,41.160484297141075,41.862923172445825,0.791920271213904,1.5981824996323013,-0.10521303637000301,0.2629432240402707,24.89157821984313,1.5699996948242188,-0.3624431631927223,-1.3054986953735366,-4.125117534984533,1.5141201442374594,-2.7153081151790346,0.10431072443196143,2.950669891357421,38.55637893911118,-5.328576352955807,1.4098094198054967,9,0.6499977111816406,0.7399978637695312,-0.4550008773803711,-0.5600013732910085,-2.640003204345703,3,-0.12922924583020412,3.4081556391152756,38.11000061035156,-1.637375812198716,37.77999877929688,-1.496002197265625,38.16999816894531,-0.12922924583020412 9166,2008-09-26,38.36000061035156,39.38999938964844,37.86999893188477,38.86999893188477,1745000.0,-0.02416689722084131,-1.040266772488137,-0.5099983215332102,29.811323606573637,38.968504967686115,1.3755089790101422,2.3820554901945457,0.8796139263611025,1.1888529543039823,22.796537374639254,1.5200004577636648,-0.5731869749666245,-2.0724994659423857,-4.98196011129599,0.8369611794112188,-3.527229788619188,-0.6177691432655834,3.5922303143310543,48.06204645055964,10.761931104230904,1.4547303226768016,9,1.5999984741210938,1.6899986267089844,0.619999885559082,0.3899993896484446,-1.6399993896484304,4,-0.10192908720541027,-1.5818074628936052,39.310001373291016,3.4081556391152756,38.11000061035156,-1.637375812198716,37.77999877929688,-0.10192908720541027 9167,2008-09-29,37.36000061035156,38.61000061035156,37.11999893188477,37.97000122070313,4628700.0,-0.02606882127447485,-1.733938083139122,1.1960835645845305,30.472518542851674,36.10533652905892,1.9854486243861942,3.2352564557526122,1.906439497398388,2.1631731756416457,20.684022832294353,1.4900016784667898,-0.8977462025269034,-2.8739994049072237,-6.0547065095548405,0.306707699740393,-4.4643529572310285,-1.283645852583419,4.302296394763182,9.375060535934624,-25.77879679301487,1.5903535523238068,9,2.5999984741210938,2.6899986267089844,1.8474998474121094,1.3899993896484446,-0.3600006103515625,0,-0.07762316591278062,-1.040266772488137,38.36000061035156,-1.5818074628936052,39.310001373291016,3.4081556391152756,38.11000061035156,-0.07762316591278062 9168,2008-09-30,37.45000076293945,37.93999862670898,36.90999984741211,37.93999862670898,2734600.0,0.0024089976209196173,3.2040949785909842,0.8032743827700718,30.806138661707294,35.281791238933245,1.359624952280889,2.992301695681604,1.8380938767313566,2.048713935554119,18.320040930841632,1.029998779296868,-1.19883811914314,-2.589499282836911,-5.955773962093197,0.7767753964193744,-4.2726366224650505,-0.906361943208772,3.9397583577814927,19.494614667439706,-13.590968817439844,1.683137339628142,9,2.404998779296875,2.4949989318847656,1.880000114440918,1.299999237060554,-1.1500015258789062,1,0.010146890797697594,-1.733938083139122,37.36000061035156,-1.040266772488137,38.36000061035156,-1.5818074628936052,39.310001373291016,0.010146890797697594 9169,2008-10-01,39.20000076293945,39.22999954223633,35.139999389648445,37.43000030517578,4377800.0,0.046728971010644216,3.4699503671910588,-3.612261580381524,39.56413327714145,35.198129241705594,-0.49932027508985755,1.1409169437098967,0.11634526709740811,0.2857793897034213,17.287048535834277,4.0900001525878835,-1.4444046677369826,-0.7379993438720689,-4.075426654953546,2.599427967209408,-2.406712999412804,0.930714311668666,1.8313776159167858,89.4273249902952,56.697101359675386,1.6687136555407367,10,-0.23000144958496094,-0.1400012969970703,0.13000011444091797,-0.450000762939446,-4.840000152587898,2,-0.09183679129470534,3.2040949785909842,37.45000076293945,-1.733938083139122,37.36000061035156,-1.040266772488137,38.36000061035156,-0.09183679129470534 9170,2008-10-02,38.88000106811523,39.77000045776367,38.43000030517578,38.9900016784668,3155700.0,-0.008163257362146847,-1.6534600364095087,-0.06214722141402787,38.75206159639748,35.133136029547885,-0.45091674903996903,1.3871188392256144,0.4953102029033616,0.583667212891271,16.326454434197604,1.3400001525878906,-1.7743197899172927,-0.9659990310669002,-4.3140874476587285,2.382089385524928,-2.640043239362818,0.7080451772290175,1.5622394118202294,80.77755541402621,47.46101010225581,1.6740442082959153,10,-1.4250011444091726,0.17999839782715554,0.4699993133544993,-0.13000106811522016,-2.7700004577636648,3,-0.009002116234646307,3.4699503671910588,39.20000076293945,3.2040949785909842,37.45000076293945,-1.733938083139122,37.36000061035156,-0.009002116234646307 9171,2008-10-03,37.65999984741211,39.36999893188477,37.41999816894531,38.95000076293945,3570600.0,-0.031378631357693476,-1.203385374011853,11.72721598002421,36.41975435827594,35.33903332613672,0.5546346613599695,2.4491583172680507,1.777434839897083,1.7788683180360962,15.993238524991805,1.9500007629394602,-1.8104273689091244,-2.006000328063962,-5.4204360259886215,1.4084353698606975,-3.7132181770262918,-0.29878247910163225,2.252016523494646,54.427643119086845,19.37958830080749,1.7072178489623306,10,-0.2049999237060547,1.3999996185302734,2.132500648498535,1.4650001525878977,-1.7900009155273366,4,-0.02628788323096154,-1.6534600364095087,38.88000106811523,3.4699503671910588,39.20000076293945,3.2040949785909842,37.45000076293945,-0.02628788323096154 9172,2008-10-06,35.77000045776367,38.13999938964844,34.389999389648445,37.400001525878906,4007500.0,-0.05018585760239491,1.4115780474372155,1.2635658227024598,28.912292236249854,34.81270218827653,2.311468179911067,4.003338454678513,3.709521311247954,3.6262790336663073,15.048475311907545,3.749999999999993,-1.9848215765188044,-3.552499771118164,-7.087335763764358,-0.017663778471970204,-5.319917767441261,-1.7850817747950671,4.0,25.65057238173899,-3.163230747378801,1.7674179963230967,10,1.3099994659423828,2.914999008178711,4.282499313354492,3.5049991607666016,0.6899986267089844,0,0.026558589622082796,-1.203385374011853,37.65999984741211,-1.6534600364095087,38.88000106811523,3.4699503671910588,39.20000076293945,0.026558589622082796 9173,2008-10-07,35.56999969482422,37.68999862670898,35.5,36.040000915527344,4389700.0,-0.005591298864410343,-6.180316181804514,0.2883441182321347,33.68765601494435,34.39848473236475,2.419443415389914,3.945685478910491,3.94338294008719,3.7846505006369284,13.825042581708487,2.1899986267089773,-2.1051999689300587,-3.46050052642822,-7.226550715110079,0.30554966225363955,-5.3435256207691495,-1.5774754320872901,3.799999237060554,21.93308681979803,-9.638169646556861,1.8830250943409292,10,1.510000228881836,3.114999771118164,4.497500419616699,3.7049999237060547,-0.2700004577636719,1,0.040202426692285353,1.4115780474372155,35.77000045776367,-1.203385374011853,37.65999984741211,-1.6534600364095087,38.88000106811523,0.040202426692285353 9174,2008-10-08,34.93000030517578,36.5,34.5,34.90999984741211,3961600.0,-0.01799267346469957,-3.7619038968942013,-0.042554054931497956,27.805288136958865,32.914574047900054,2.8618795802467076,4.292243361835347,4.601155457881148,4.381111791328365,13.412356799782119,2.0,-2.0860696104274865,-3.7744998931884766,-7.779877410174592,0.23087762379763888,-5.777188651681534,-1.7718111346954188,3.8423986816406313,10.037189745698598,-18.527921218379184,2.002688758493057,10,2.1499996185302734,3.7549991607666016,5.279999732971191,4.44999885559082,3.1300010681152344,2,0.03922126882093857,-6.180316181804514,35.56999969482422,1.4115780474372155,35.77000045776367,-1.203385374011853,37.65999984741211,0.03922126882093857 9175,2008-10-09,32.759998321533196,35.439998626708984,32.72999954223633,35.009998321533196,3719800.0,-0.0621243047433081,-1.3463220334504862,-112.49742513827961,25.186850193970642,32.400743668721944,4.4757247733924,6.070149443763903,6.733133025688694,6.488447740301645,13.624486811691536,2.7099990844726562,-2.0828192181649143,-5.49800186157227,-10.055035509623139,-0.9409682135214013,-7.776518685597701,-3.219485037546839,5.486512713623057,0.4517888863609697,-27.99065681285813,2.2785168240254343,10,3.490001678466804,5.095001220703132,7.550001144409187,6.6200008392334055,4.45000076293946,3,0.0488401212086349,-3.7619038968942013,34.93000030517578,-6.180316181804514,35.56999969482422,1.4115780474372155,35.77000045776367,0.0488401212086349 9176,2008-10-10,29.70000076293945,32.43000030517578,26.670000076293945,31.96999931335449,8462800.0,-0.0934065236682996,2.6112848053697455,1.0088882446289062,22.156489837131744,31.47674047919751,6.904163016896721,8.63401325082808,9.710382943008359,9.469744365503747,14.2133509898643,6.089998245239251,-2.251064514802657,-7.961999511718755,-13.646199961929899,-2.277799061507615,-10.804099736824323,-5.119899286613187,7.774198663208015,26.416746887837057,-5.313110542142464,2.8421002251055705,10,3.519999504089359,5.124999046325687,10.657499313354496,9.679998397827152,7.180000305175778,4,0.2158249051431238,-1.3463220334504862,32.759998321533196,-3.7619038968942013,34.93000030517578,-6.180316181804514,35.56999969482422,0.2158249051431238 9177,2008-10-13,33.380001068115234,33.380001068115234,29.51000022888184,29.88999938964844,3224800.0,0.12390573099808799,1.2177644573131188,-1.537446655121737,38.108116746208225,32.28807137747539,2.905804887570369,4.574217290981892,6.033179087086346,5.736912350080644,15.091395714074768,3.870000839233395,-2.4939483289938806,-3.8919992446899414,-9.62996759386359,1.8459691044837072,-6.760983419276769,-1.0230150701031135,2.3655264620556693,60.889309205658456,24.704238724240177,2.8689841745868248,10,-0.16000080108642578,1.4449987411499023,6.977499008178711,5.999998092651367,3.6599998474121094,0,0.07459549982303626,2.6112848053697455,29.70000076293945,-1.3463220334504862,32.759998321533196,-3.7619038968942013,34.93000030517578,0.07459549982303626 9178,2008-10-14,32.950000762939446,35.36999893188477,31.45000076293945,34.389999389648445,3474200.0,-0.012881973978920214,1.3058828281286956,-0.41260685792609997,36.12903437513523,31.90639372169692,2.939468307815879,4.541629749725338,6.457168341028691,6.119347080899502,16.59263478894215,3.919998168945323,-2.561627445860914,-3.880499649047856,-9.515905026018807,1.7549057279230986,-6.698202337533331,-1.0627969605623804,-6.280000686645501,63.88607055327268,24.282263277807843,2.817702688485477,10,0.2699995040893626,1.8749990463256907,7.619999885559089,6.639999389648445,3.6399993896484446,1,0.10652498452992698,1.2177644573131188,33.380001068115234,2.6112848053697455,29.70000076293945,-1.3463220334504862,32.759998321533196,0.10652498452992698 9179,2008-10-15,30.45000076293945,33.0,30.38999938964844,33.0,2674400.0,-0.07587253238585279,1.047059914700349,1.7708344923136277,27.738693640727632,30.68268617106694,4.5457919931339,6.665901781973194,8.88233050832304,8.564585102161995,18.687135040371185,2.610000610351559,-2.654294331115338,-5.924999618530276,-12.08019451631213,0.23019527925157846,-9.002597067421203,-2.8474021696393486,-3.6060007095336886,43.10149727979848,3.226184532319209,3.077597448890928,10,2.569998741149906,4.2849988937377965,10.302498817443851,9.304998397827152,3.8099975585937464,2,0.15927745000335136,1.3058828281286956,32.950000762939446,1.2177644573131188,33.380001068115234,2.6112848053697455,29.70000076293945,0.15927745000335136 9180,2008-10-16,31.739999771118164,31.78000068664551,29.270000457763672,30.559999465942386,3051100.0,0.04236449838611378,2.9841205926697216,-0.4627453561656726,33.646242801148844,30.37451822027504,2.3875497845731672,4.954984849651737,7.553507143993301,7.224534051047293,20.115626618626802,2.5100002288818395,-2.7520930699863015,-4.20650053024292,-10.401358611455649,1.988357550969809,-7.303929570849284,-1.1090714896365554,-4.7254797401428235,58.275866226880204,18.633234155698325,3.097429040606364,10,0.6649999618530273,2.994999885559082,9.012499809265137,8.014999389648438,5.969999313354492,3,0.199117884302058,1.047059914700349,30.45000076293945,1.3058828281286956,32.950000762939446,1.2177644573131188,33.380001068115234,0.199117884302058 9181,2008-10-17,30.79999923706055,32.990001678466804,30.78000068664551,31.45000076293945,3320400.0,-0.02961564400869865,-5.40581272563434,-0.5508486082824124,33.74628029215516,30.911628004264518,2.516793455640883,5.4996288228377175,8.45005221846412,8.110264742800037,21.29558881885799,2.2100009918212926,-3.1377355095352257,-4.716500949859618,-11.09325259113572,1.6602506914164827,-7.904876770497669,-1.5281251292215678,-3.618369628067022,25.081953475690394,-17.62967887591572,3.1883758206380515,10,1.3800001144409144,3.9350004196166957,9.95250034332275,8.954999923706051,6.340000152587887,4,0.2081168833179443,2.9841205926697216,31.739999771118164,1.047059914700349,30.45000076293945,1.3058828281286956,32.950000762939446,0.2081168833179443 9182,2008-10-20,34.169998168945305,34.27000045776367,30.649999618530273,31.10000038146973,2522400.0,0.10941555244682455,1.2140661901992682,-4.723062431775802,43.00937186275283,31.947374209576573,-1.2337787163475227,1.9126578732362347,5.024892798466631,4.703923694301324,23.112974822024075,3.6200008392333984,-3.4529382657762753,-1.1465020179748606,-7.422959001148804,5.129954965199087,-4.284730509561832,1.9917264736121112,-6.824601173493953,80.32785142438308,33.24685130940195,3.1382284915869736,10,-2.5849981307983327,0.5650014877319407,6.582501411437995,5.585000991821296,2.3700027465820384,0,0.07930942476996838,-5.40581272563434,30.79999923706055,2.9841205926697216,31.739999771118164,1.047059914700349,30.45000076293945,0.07930942476996838 9183,2008-10-21,33.61999893188477,34.56999969482422,33.22999954223633,33.5,2985100.0,-0.016095969169831248,-3.0606074617807706,0.03908762813260739,37.46630221967072,33.02082021876678,-1.105758369274703,2.2503999154659695,5.471583491979935,5.211937897281295,24.933014632215656,1.3400001525878906,-3.6831653933165214,-1.4885012626647907,-7.69656214306228,4.719559617732699,-4.592531702863539,1.6155291775339577,-6.1141098977047506,82.07545472277596,38.684122551425425,3.1040304401987457,10,-2.564999580383308,1.1150007247924734,7.257500648498528,6.135000228881829,4.380001068115227,1,0.10172522582679466,1.2140661901992682,34.169998168945305,-5.40581272563434,30.79999923706055,2.9841205926697216,31.739999771118164,0.10172522582679466 9184,2008-10-22,32.150001525878906,34.110000610351555,31.3700008392334,32.939998626708984,3916300.0,-0.04372389805794252,-1.3319162129608828,-6.583367771878684,35.62579948148789,34.18070347293536,-0.07998552613424437,3.4266830953679914,6.846140716416954,6.640556330514414,26.72724607865603,2.739999771118157,-3.6823167406487016,-2.660498714447023,-8.834002789325126,3.5130053604310802,-5.747250751886078,0.42625332299202867,-4.486830293744788,54.339650616865434,15.029806024303674,3.086752037439052,10,-1.1300020217895472,2.58499813079834,8.927498817443848,7.604997634887695,5.8899993896484375,2,0.1381025945872829,-3.0606074617807706,33.61999893188477,1.2140661901992682,34.169998168945305,-5.40581272563434,30.79999923706055,0.1381025945872829 9185,2008-10-23,34.22999954223633,34.84999847412109,31.85000038146973,32.34999847412109,4781700.0,0.06469666928890017,-1.0833339956077934,-2.3797569208037057,42.93366024161642,36.48927796232255,-2.1562924321832355,0.9977454356839104,4.687423996838319,4.537879925294419,28.489248788441497,2.9999980926513565,-3.76146987244951,-0.3265006065368681,-6.127296819704071,5.474295606630335,-3.2268987131204696,2.5738975000467335,-6.412691756107197,85.23811664711648,45.86432721851309,2.900398106583602,10,-1.9099998474121094,0.505000114440918,6.872500419616699,5.524999618530273,2.5400009155273438,3,0.0008763885392359949,-1.3319162129608828,32.150001525878906,-3.0606074617807706,33.61999893188477,1.2140661901992682,34.169998168945305,0.0008763885392359949 9186,2008-10-24,34.450000762939446,35.36000061035156,32.09999847412109,33.200000762939446,5172000.0,0.006427146469331957,1.1237801044257896,0.664893239264573,47.07964600276176,37.48611454638406,-1.8233982206398878,0.4951859750834515,4.406078905813565,4.284753010040404,30.554777946207995,3.260002136230476,-3.7165254127862326,0.08900060653685671,-5.428706693351941,5.606707906425655,-2.6698530434075423,2.8478542564812557,-6.481639153895202,80.6794128283138,37.93514406028693,2.758853649944398,10,-2.1300010681152273,0.2849988937378001,6.3149986267089915,5.3049983978271555,2.3699989318847727,4,0.09462984758596127,-1.0833339956077934,34.22999954223633,-1.3319162129608828,32.150001525878906,-3.0606074617807706,33.61999893188477,0.09462984758596127 9187,2008-10-27,34.459999084472656,35.4900016784668,33.18000030517578,34.110000610351555,4055500.0,0.00029022703372372227,-1.0904998463763813,0.27999877929688066,47.52342481971251,38.752157929114865,-1.8596501188346721,0.27066426968626445,4.32423909097642,4.237359047934028,32.67558564668641,2.3100013732910156,-3.4294580123937592,0.24399900436401367,-5.091275711532205,5.579273720260229,-2.4236383535840957,2.911636362312123,-6.343604728971602,74.99994213142462,28.39949502457408,2.667637357948108,10,-2.079998016357422,-1.2399988174438477,6.305000305175781,5.295000076293945,1.9300003051757812,0,0.07777133999934915,1.1237801044257896,34.450000762939446,-1.0833339956077934,34.22999954223633,-1.3319162129608828,32.150001525878906,0.07777133999934915 9188,2008-10-28,37.83000183105469,37.84000015258789,34.150001525878906,35.06999969482422,3697000.0,0.0977946267009775,1.654676436686975,7.885754768392211,55.767704925072444,41.86649251626428,-4.989306588242613,-3.23528480371823,0.8958949206518412,0.8598754357356739,34.3653383595941,3.6899986267089844,-2.6806135620383245,3.595001697540283,-1.791228711579258,8.981232106659824,0.901886492980509,6.288116902100054,-9.418663182635004,99.84546642048994,46.61157056893188,2.6931152045597715,10,-4.275001525878906,-4.610001564025879,2.68499755859375,1.924997329711914,-3.2900009155273438,1,-0.0340999432484399,-1.0904998463763813,34.459999084472656,1.1237801044257896,34.450000762939446,-1.0833339956077934,34.22999954223633,-0.0340999432484399 9189,2008-10-29,35.599998474121094,37.900001525878906,35.540000915527344,37.709999084472656,4014600.0,-0.058948010811434415,-1.1165965308426562,-0.7644923830505944,55.634921620071864,44.30967905170017,-2.1813428974897704,-1.3584621722855559,3.0485006265023173,3.0628080905561177,35.02824003439543,2.3600006103515625,-2.4758010868866833,1.5449984550476046,-3.3618927033407715,6.451889613435977,-0.9084471241465835,3.9984440342417926,-6.622940135451319,61.983427823261614,1.9873189777750895,2.4534455791941863,10,-1.324997901916504,-2.379998207092285,4.605001449584961,4.155000686645508,0.4500007629394531,2,0.06741577608840488,1.654676436686975,37.83000183105469,-1.0904998463763813,34.459999084472656,1.1237801044257896,34.450000762939446,0.06741577608840488 9190,2008-10-30,38.52999877929688,39.13999938964844,36.290000915527344,36.650001525878906,4781700.0,0.08230338288653893,-1.1923078051686244,-0.8909937012315536,67.61068632597633,48.07239083323586,-4.522479639438728,-4.549271746595245,0.05743479733053647,0.1177098716451539,35.95993243167477,3.5400009155273438,-2.100676598988514,4.492498874664314,-0.34392787704141625,9.328925626370044,2.0742854988114487,6.910712250517179,-8.839104985650376,91.3352197297852,25.972423552422526,2.4182133758528654,10,-3.6349992752075266,-5.3099985122680735,1.4750003814697195,1.2250003814697195,-1.9599990844726634,3,-0.012717308053298626,-1.1165965308426562,35.599998474121094,1.654676436686975,37.83000183105469,-1.0904998463763813,34.459999084472656,-0.012717308053298626 9191,2008-10-31,36.66999816894531,38.61000061035156,36.18999862670898,38.09000015258789,4088400.0,-0.048274089521928354,-1.0336141996432076,-0.755321307550268,57.07526258243028,49.635267579866685,-1.9470025745856674,-2.9167876456133257,1.8496164358163014,1.9585093572721206,36.39143789314162,2.4200019836425852,-1.3090628773985458,2.6819983482360854,-2.0166218031190795,7.38061849959125,0.3326882725584994,5.031308423913668,-6.034193815698615,58.55702013213192,-7.067127131622023,2.3493100756775833,10,-1.4149980545043945,-3.449997901916504,3.335000991821289,3.085000991821289,-0.8599967956542969,4,0.002727087368743053,-1.1923078051686244,38.52999877929688,-1.1165965308426562,35.599998474121094,1.654676436686975,37.83000183105469,0.002727087368743053 9192,2008-11-03,36.72000122070313,37.47000122070313,36.0099983215332,36.650001525878906,2264900.0,0.001363595698244735,-1.162957479033399,-0.04929549087295158,58.24223875164842,51.94370497230865,-1.784955357195635,-3.0482554723014275,1.7087330504508742,1.8846108800510208,35.55644581862783,1.460002899169929,-0.6974246016967456,2.6845013618469338,-2.108236106855628,7.477238830549499,0.2881326274956493,5.080870096198215,-5.233777363816259,51.50302194483913,-13.748569228979804,2.3963687343512823,11,-1.4650011062622141,-3.5000009536743235,3.2849979400634695,3.0349979400634695,0.04999923706053977,0,0.0027232699018731044,-1.0336141996432076,36.66999816894531,-1.1923078051686244,38.52999877929688,-1.1165965308426562,35.599998474121094,0.0027232699018731044 9193,2008-11-04,37.0,38.0,36.40999984741211,37.4900016784668,2564200.0,0.0076252388341153665,1.1059628079234634,-7.000054495912096,65.85956114543622,55.30301182385847,-1.7154812800753803,-3.389405820557755,1.3495499171309149,1.5766734304521606,34.588275408925895,1.5900001525878906,0.04231166305023493,2.8930001258850098,-2.0368318431777226,7.822832094947742,0.4280841413536436,5.357916110416376,-4.748398589836967,40.55554731392217,-26.361972638014613,2.464915984531367,11,-1.505000114440918,-3.7799997329711914,3.0049991607666016,2.7549991607666016,-0.5900001525878906,1,-0.01648650298247467,-1.162957479033399,36.72000122070313,-1.0336141996432076,36.66999816894531,-1.1923078051686244,38.52999877929688,-0.01648650298247467 9194,2008-11-05,36.29999923706055,37.43000030517578,36.02000045776367,36.65999984741211,1932900.0,-0.01891893953890411,-2.0652231602341895,0.7346926065192174,61.36589910317547,57.3510383640317,-0.407778340715268,-2.721013434259291,1.9431911392699988,2.243583068648931,33.26854704099583,1.4099998474121094,0.351575162514564,2.12449941635132,-2.890813494028393,7.139812326731029,-0.383157038838533,4.632155871541176,-3.3595580289489746,9.265201807166509,-56.31871613840245,2.507656455189855,11,-0.6800003051757812,-3.0799989700317383,3.6000003814697266,3.4549999237060547,0.6399993896484304,2,-0.04848480326512872,1.1059628079234634,37.0,-1.162957479033399,36.72000122070313,-1.0336141996432076,36.66999816894531,-0.04848480326512872 9195,2008-11-06,34.360000610351555,35.900001525878906,33.56999969482422,34.5,2890200.0,-0.05344348946234545,-1.7093025318926207,0.38888653414150237,58.45204449465497,58.61463819646428,1.7350603494813086,-0.6903976829129519,3.7308173453061855,4.1417477172508015,31.66358281056434,2.729999542236328,0.8225371958845855,0.10450067520140749,-4.8665920296028204,5.075593380005632,-2.381045677200703,2.5900470276035215,-0.7996035840862987,15.674618492498379,-52.7591887026699,2.4855463524021126,11,1.799999237060554,-1.1400003433227468,4.654998779296882,4.699998855590827,2.309997558593757,3,0.049185058110850166,-2.0652231602341895,36.29999923706055,1.1059628079234634,37.0,-1.162957479033399,36.72000122070313,0.049185058110850166 9196,2008-11-07,36.11000061035156,36.40999984741211,34.549999237060554,34.900001525878906,2581500.0,0.05093131457840516,1.0552520654189772,-8.642888283378309,54.989717586851086,59.444226281701894,0.2741209897728112,-2.0401538878694296,1.8311313992047715,2.3622199383224114,28.61841142644358,2.049999237060554,1.5584359022140504,1.5340006828308077,-3.008501940010447,6.0765033056720625,-0.7372506285898197,3.805251994251435,-2.5400009155273438,57.33635983184333,-9.196656686130588,2.271251311420628,11,0.24499893188476562,-3.090001106262207,2.1474990844726562,2.9499988555908203,2.3999977111816406,4,0.012738827934020813,-1.7093025318926207,34.360000610351555,-2.0652231602341895,36.29999923706055,1.1059628079234634,37.0,0.012738827934020813 9197,2008-11-10,35.86999893188477,37.9900016784668,35.2599983215332,36.58000183105469,2952500.0,-0.00664640471919542,-1.8290129837786768,-0.5867796994898962,55.880813972038055,59.45679395358696,0.8215605748332138,-1.690727584097651,1.9378162124355,2.562695543320359,25.754831840076253,2.7300033569335938,1.9701196781275172,1.169499111175547,-3.3714742033761453,5.710472425727243,-1.1009875461002991,3.4399857684513933,-2.299999237060554,51.91871509293927,-12.125799810718583,2.270486657275848,11,0.4850006103515554,-2.9649991989135813,2.387500762939446,3.19000053405761,2.1300010681152273,0,-0.001672638984675956,1.0552520654189772,36.11000061035156,-1.7093025318926207,34.360000610351555,-2.0652231602341895,36.29999923706055,-0.001672638984675956 9198,2008-11-11,36.459999084472656,36.97000122070313,34.709999084472656,35.47999954223633,3116700.0,0.016448290219028605,1.2599978256266968,-1.3802754092723768,61.8082075528884,60.142714612788794,0.01876161326757142,-2.112598706895348,1.2182840178708858,1.944182437224967,23.983812185602364,2.260002136230476,2.2757984487165714,1.5839993476867704,-2.943406551909206,6.11140524728275,-0.6797036021112177,3.8477022974847586,-2.3329994201660185,65.38457223195076,0.10781177148869858,2.2637029497979895,11,-0.10499954223632812,-3.554999351501465,1.4225006103515625,2.2250003814697266,1.8199996948242259,1,0.008502506337775495,-1.8290129837786768,35.86999893188477,1.0552520654189772,36.11000061035156,-1.7093025318926207,34.360000610351555,0.008502506337775495 9199,2008-11-12,35.29999923706055,36.13999938964844,34.630001068115234,35.900001525878906,3975200.0,-0.03181568503950194,1.7962983240026138,-0.6122475194724816,53.0871295750478,58.52898608490784,1.264731369821618,-0.6014560279796086,2.2361480446243434,3.0622476356180712,21.890777665698213,1.8299980163574219,2.56376314058555,0.18149957656860494,-3.8388919794696577,4.2018911326068675,-1.8286962014505264,2.1916953545877362,-0.671699600219732,39.14024357090026,-22.636171235812284,2.0101957780191304,11,0.7900009155273438,-2.3949995040893555,2.582500457763672,3.385000228881836,3.3100013732910156,2,0.03144477717682781,1.2599978256266968,36.459999084472656,-1.8290129837786768,35.86999893188477,1.0552520654189772,36.11000061035156,0.03144477717682781 9200,2008-11-13,38.060001373291016,38.11999893188477,34.970001220703125,35.22999954223633,3977400.0,0.07818703104482827,1.135593877857141,-4.716651725826038,59.08404309319376,58.75218391943713,-1.7533327119958102,-3.0184608233305497,-0.6204076933699341,0.27066527190196155,19.27516866200128,3.1499977111816477,2.4234509232832693,2.6255016326904297,-1.268296514827874,6.519299780208733,0.6786025589312814,4.572400706449578,1.0799980163574219,98.31939597415817,37.325756467711486,1.9468990737591516,11,-2.2150020599365234,-5.155001640319824,-0.17750167846679688,0.6249980926513672,0.9499969482421875,3,-0.029427291281392653,1.7962983240026138,35.29999923706055,1.2599978256266968,36.459999084472656,-1.8290129837786768,35.86999893188477,-0.029427291281392653 9201,2008-11-14,37.209999084472656,39.13999938964844,35.31999969482422,36.29999923706055,2553000.0,-0.022333217502584102,-1.6620216839701576,0.3215545083491942,56.639300085503685,58.57407962319882,-0.9148859003213659,-1.753518809979738,0.10376478278710977,1.080311210475024,17.334873217813595,3.8199996948242188,2.4322094184232412,1.4549993515014634,-1.842122269270419,4.752120972273346,-0.1935614588844743,3.103560161887401,-2.2399978637695312,57.20618573268859,-1.9324821079855568,1.648560810385941,11,-0.8549995422363281,-4.304999351501465,-0.1574993133544922,0.6450004577636719,0.8400001525878906,4,-0.014512252857127317,1.135593877857141,38.060001373291016,1.7962983240026138,35.29999923706055,1.2599978256266968,36.459999084472656,-0.014512252857127317 9202,2008-11-17,36.88000106811523,38.11000061035156,35.970001220703125,36.0,1841000.0,-0.008868530622865078,-3.5531968427246716,0.9670343029373096,47.31182726058469,56.51322030265977,-0.6255928975266798,-1.2754788281151974,0.2570156769953016,1.394289418621888,15.953534901581538,2.1399993896484375,1.828494845226615,0.9895011901855426,-2.255689402731676,4.234691783102761,-0.6330941062730702,2.6120964866441554,-1.9099998474121023,49.88915382201497,-3.9309953918558946,1.6225952964586101,11,-0.5250015258788991,-2.6750011444091726,-2.8575010299682546,-2.0550012588500906,1.6800003051757884,0,0.044197321209602514,-1.6620216839701576,37.209999084472656,1.135593877857141,38.060001373291016,1.7962983240026138,35.29999923706055,0.044197321209602514 9203,2008-11-18,37.040000915527344,37.68999862670898,35.72999954223633,36.7400016784668,3244400.0,0.004338390530862712,1.4500070333715729,0.3409078101496861,54.61539063462843,55.76316380615454,-0.870907089189842,-1.2291423790865963,-0.0418635949423205,1.2254243409925465,14.607874818388902,1.9599990844726491,1.6889946895676218,0.9785009384155288,-2.120050568226638,4.077052445057696,-0.5707748149055547,2.5277766917366122,-1.9865997314453097,53.43682359936698,0.622453379640298,1.5492757533210846,11,-0.6850013732910156,-2.835000991821289,-3.017500877380371,-2.215001106262207,1.5699996948242188,1,0.0259179012079942,-3.5531968427246716,36.88000106811523,-1.6620216839701576,37.209999084472656,1.135593877857141,38.060001373291016,0.0259179012079942 9204,2008-11-19,36.59000015258789,37.88999938964844,35.849998474121094,36.68999862670898,4575000.0,-0.01214904837518005,-1.5822766473195746,-0.33332909477001305,42.6067162480145,54.002571778750045,-0.4195654174895722,-0.4526610629966683,0.2598757560480607,1.642936213819027,12.724821096832137,2.0400009155273438,1.4973151790742918,0.30650024414062216,-2.1897565218345747,2.802757010115819,-0.9416281388469727,1.554628627128217,-1.4548670043945293,38.84891230766416,-8.717214109257043,1.2481283829875978,11,0.25499916076660156,-2.385000228881836,-2.567500114440918,-1.765000343322754,1.3899993896484375,2,0.04618744519435225,1.4500070333715729,37.040000915527344,-3.5531968427246716,36.88000106811523,-1.6620216839701576,37.209999084472656,0.04618744519435225 9205,2008-11-20,34.259998321533196,37.040000915527344,33.759998321533196,36.40999984741211,6069000.0,-0.06367865048751309,-1.0825403207250537,21.500343327994276,41.133191805058125,52.46295780299527,2.117429662916514,1.981284943570138,2.4037474889703105,3.9243350221656996,11.050122944364785,3.2800025939941477,1.037528327435993,-2.0250015258789134,-4.516093641898152,0.4660905901403254,-3.2705475838885363,-0.7794554678692904,4.8800010681152415,9.2936784522826,-35.358609271746396,1.245546058009621,11,2.1900005340576243,-0.05499839782714133,-0.38249874114989524,0.5650014877319407,3.8000030517578196,3,0.12697030069859316,-1.5822766473195746,36.59000015258789,1.4500070333715729,37.040000915527344,-3.5531968427246716,36.88000106811523,0.12697030069859316 9206,2008-11-21,37.709999084472656,37.86999893188477,33.75,34.919998168945305,5338000.0,0.10070055259667243,1.6495164780170373,-1.297673923457709,52.91347128806947,52.133253060332095,-1.2088689559389607,-1.277458398023299,-1.1938750165893666,0.45152663432944706,9.40710697858386,4.119998931884773,0.8191664750657637,1.2619993209838896,-1.1488680225093617,3.672866664477141,0.056565649237263926,2.467432992730515,1.3224002838134794,90.82565436047835,45.096767107141346,1.2054336717466252,11,-1.2649993896484375,-2.814999580383301,-4.1399993896484375,-2.8849992752075195,1.0,4,0.03447359503108105,-1.0825403207250537,34.259998321533196,-1.5822766473195746,36.59000015258789,1.4500070333715729,37.040000915527344,0.03447359503108105 9207,2008-11-24,37.13999938964844,38.2400016784668,36.66999816894531,37.7400016784668,5512400.0,-0.015115346291772247,-1.0389593339658114,-0.21505451323658445,50.4050906762917,50.866240074043574,-0.4914564664325809,-0.5232105168675787,-0.7669795101723338,1.0069882922708757,7.795382044914967,1.5700035095214844,0.7986603593516648,0.5579996109008789,-1.6792888373718782,2.795288059173636,-0.5606446132354961,1.676643835037254,1.6811040039062561,75.50107176810728,27.914965861367406,1.118644224136378,11,-0.6949996948242188,-2.244999885559082,-3.682499885559082,-2.314999580383301,1.6700019836425781,0,0.02450188105457385,1.6495164780170373,37.709999084472656,-1.0825403207250537,34.259998321533196,-1.5822766473195746,36.59000015258789,0.02450188105457385 9208,2008-11-25,36.540000915527344,38.2400016784668,35.83000183105469,37.68000030517578,4539700.0,-0.01615504803396206,1.1327412118572833,1.8999917348541202,50.69849132978139,50.60083582456953,0.13531333044049632,-0.026151708032131182,-0.3393504609799578,1.5865767835552234,7.262339766235387,2.4099998474121094,0.740443392313324,0.022501182556155186,-2.1362988139100025,2.181301179022313,-1.0568988156769237,1.101901180789234,2.07825834228516,62.138081794215424,9.303750605733427,1.0793999982330786,11,-0.095001220703125,-1.2850008010864258,-3.3800010681152344,-1.715001106262207,2.1599998474121094,1,0.0552818940107167,-1.0389593339658114,37.13999938964844,1.6495164780170373,37.709999084472656,-1.0825403207250537,34.259998321533196,0.0552818940107167 9209,2008-11-26,38.0,38.36999893188477,36.18000030517578,36.18000030517578,6153900.0,0.03995618631340103,-1.4065923010174004,-1.596491815127625,60.89819877810941,50.80240867844904,-1.0073468937501673,-1.367228183369079,-1.8867394363892984,0.10439101277050611,6.704877455516321,2.1899986267089915,0.7203172371524929,1.3625001907348633,-0.8477620410549704,3.572762422524697,0.25736907483995,2.4676313066297766,0.42352888750000517,91.99136325917226,33.033212620526164,1.1051311158949166,11,-1.5550003051757812,-2.744999885559082,-5.1050004959106445,-3.1750001907348633,0.11999893188477273,2,0.016052647640830697,1.1327412118572833,36.540000915527344,-1.0389593339658114,37.13999938964844,1.6495164780170373,37.709999084472656,0.016052647640830697 9210,2008-11-28,38.040000915527344,38.5,37.5099983215332,38.25,1508000.0,0.0010526556717722624,1.7887407184534876,-0.11538413169510922,56.43762374221919,50.78000019586187,-1.1739350402449134,-1.523954663925366,-2.039645659785336,0.03981573491956425,6.648483274984166,0.9900016784667969,0.5321258812217025,1.4270009994506836,-0.7043900950539239,3.558392093955291,0.36130545219837984,2.4926965467029873,-4.290000915527344,90.31580874794408,29.865634323388065,1.0656955472523024,11,-1.9150009155273438,-2.5450010299682617,-5.162501335144043,-3.215001106262207,-0.13000106811523438,4,-0.0015773231295197476,-1.4065923010174004,38.0,1.1327412118572833,36.540000915527344,-1.0389593339658114,37.13999938964844,-0.0015773231295197476 9211,2008-12-01,36.77000045776367,38.45000076293945,36.709999084472656,37.79999923706055,3304600.0,-0.03338592079910485,-2.026085860428705,4.904777475022707,52.80899277731791,51.390796364387775,0.030271321831094156,-0.25937652043580073,-0.8702993857522685,1.2771282999933504,6.6903554376725864,1.7400016784667969,0.6064161498075649,0.15200042724609375,-1.9804226242738991,2.2844234787660866,-0.9142110985139027,1.2182119530060902,-2.925000457763673,35.20596521908093,-25.235989699563824,1.066211525759998,12,-0.6450004577636719,-1.1500015258789062,-3.2425007820129395,-1.9450006484985352,1.1899986267089844,0,0.03508297251747705,1.7887407184534876,38.040000915527344,-1.4065923010174004,38.0,1.1327412118572833,36.540000915527344,0.03508297251747705 9212,2008-12-02,36.81999969482422,37.81999969482422,35.84000015258789,37.18999862670898,3852100.0,0.0013597834223031402,1.4294456991071742,0.35922268969807614,51.162792416935474,51.007174340199676,-0.03255799677222626,-0.3177934379479055,-0.9827943310923786,1.2068544768467575,6.805827638869808,1.9799995422363281,0.31504974678588127,0.19699974060058878,-1.936898741296126,2.3308982224973036,-0.8699495003477651,1.2639489815489426,-2.88189969482422,37.078597104828525,-21.798860444606092,1.0669492409483559,12,-0.6949996948242188,-0.6599998474121094,-3.2925000190734863,-1.994999885559082,1.4200019836425781,1,0.05133078232790189,-2.026085860428705,36.77000045776367,1.7887407184534876,38.040000915527344,-1.4065923010174004,38.0,0.05133078232790189 9213,2008-12-03,36.38999938964844,36.47999954223633,35.380001068115234,36.15999984741211,4574400.0,-0.01167844401791851,4.365848212208896,-0.6216221789201402,53.6949148158924,52.23919640329722,0.33027521481371025,0.06763148594100699,-0.6090021318810344,1.6183447156879112,7.254061426050967,1.4399986267089844,0.11453454611834246,-0.20250053405762003,-2.3311417198003355,1.9261406516850954,-1.2668211269289742,0.8618200588137341,-2.360661389648442,32.37175215707755,-27.80427387511954,1.0643205928713573,12,-0.2649993896484375,-0.034999847412109375,-3.589998722076416,-1.5649995803833008,2.3199996948242188,2,0.06650184183105479,1.4294456991071742,36.81999969482422,-2.026085860428705,36.77000045776367,1.7887407184534876,38.040000915527344,0.06650184183105479 9214,2008-12-04,34.540000915527344,36.29999923706055,34.049999237060554,35.900001525878906,4392600.0,-0.05083810126821131,1.0833371598113775,-5.913057900585474,37.28323548065325,51.81142347836335,2.077356869541404,1.8751548654278167,1.151493629998427,3.437290864240339,7.756103633043793,2.3400001525878835,0.11414736949690507,-1.9644990921020522,-4.281261987363557,0.3522638031594525,-3.1228805397328046,-0.8061176444712999,3.9599990844726562,11.01127178556076,-42.50824000122725,1.1583814476307521,12,1.5849990844726562,1.8149986267089844,-1.1525006294250488,0.28499889373779297,2.479999542236328,3,0.1204400618745205,4.365848212208896,36.38999938964844,1.4294456991071742,36.81999969482422,-2.026085860428705,36.77000045776367,0.1204400618745205 9215,2008-12-05,36.04999923706055,36.400001525878906,33.610000610351555,34.209999084472656,4427800.0,0.043717379314092364,1.1968470234152946,-1.352940681484141,45.999999473834734,51.04325994344838,0.9476252926908728,0.5251852355011977,-0.47099197330675224,1.9138068042709904,7.373386640571508,2.790000915527351,-0.017504806831269093,-0.5390007019042997,-2.6396267992329285,1.561625395424329,-1.5893137505686141,0.5113123467600147,2.361000747680663,50.41319317736694,-2.5309243341458796,1.0503130486643137,12,0.005001068115234375,0.30500030517578125,-2.3024988174438477,-1.2249994277954102,0.6000022888183594,4,0.05742024240311783,1.0833371598113775,34.540000915527344,4.365848212208896,36.38999938964844,1.4294456991071742,36.81999969482422,0.05742024240311783 9216,2008-12-08,36.56999969482422,37.099998474121094,35.83000183105469,36.27999877929688,3270500.0,0.014424423544206144,-1.134457445103382,0.15760918015113276,48.94485567640772,50.88101161012794,0.2781617543727748,0.043651777844260664,-1.0691304565238156,1.387997607919928,7.0740939338328035,1.2699966430664062,0.10385583385653518,-0.04200019836425639,-2.130582351444019,2.0465819547155064,-1.0862912749041342,1.0022908781756215,1.6489603149414052,70.30878214177633,16.276879007756484,1.0442910765398805,12,-0.5149993896484375,-0.21500015258789062,-2.5124998092651367,-1.744999885559082,0.1399993896484375,0,0.03664206080859067,1.1968470234152946,36.04999923706055,1.0833371598113775,34.540000915527344,4.365848212208896,36.38999938964844,0.03664206080859067 9217,2008-12-09,35.810001373291016,36.849998474121094,35.68000030517578,36.2599983215332,2689200.0,-0.020782016075345133,-2.295773739805074,-1.5517087158980676,45.97776397822354,50.35648634884373,0.9271605589174783,0.8420996540808403,-0.36547452305835293,2.139145912061892,7.540955791789326,1.1699981689453125,0.42700333825091263,-0.7989986419677706,-2.8922353405440475,1.2942380566085063,-1.845616991255909,0.24761970732036787,2.2246002604980433,63.03730972956083,8.561238452438715,1.046618349288137,12,0.24499893188476562,0.5449981689453125,-1.5725011825561523,-0.9850015640258789,1.7899971008300781,1,0.060039029006718314,-1.134457445103382,36.56999969482422,1.1968470234152946,36.04999923706055,1.0833371598113775,34.540000915527344,0.060039029006718314 9218,2008-12-10,36.77000045776367,36.88000106811523,35.970001220703125,36.040000915527344,2274900.0,0.026808127552563343,-1.0919562405454422,-1.6222322064358619,50.56962138394359,49.20886663838087,0.0035960744352365737,-0.0985361087028025,-1.3747237981700522,1.1724362243036381,7.802672304207365,1.0699996948242116,0.312995533322308,0.14550037384033487,-1.9476817534132351,2.238682501093905,-0.9010906897864501,1.1920914374671199,1.0876171350878892,90.54446365760832,32.68337048418549,1.0465910636267832,12,-0.7150001525878906,-0.41500091552734375,-2.5325002670288086,-1.9450006484985352,0.48999786376953125,2,0.039978275833628674,-2.295773739805074,35.810001373291016,-1.134457445103382,36.56999969482422,1.1968470234152946,36.04999923706055,0.039978275833628674 9219,2008-12-11,36.40999984741211,37.25,36.040000915527344,36.43000030517578,2422900.0,-0.009790606632302912,-2.1842151494009405,-0.027397904527996238,57.77296611455132,49.35723801308444,0.12777318152619443,0.36774103094126076,-1.1255884111678398,1.5165391335926373,7.956661753071622,1.2099990844726562,0.27768576827580915,-0.27000026702880575,-2.272199427698183,1.7321988936405717,-1.2710998473634945,0.731099313305883,1.277713066139448,76.9230688615852,12.38487344560275,1.001099580334687,12,-0.37999916076660156,-0.05500030517578125,-2.052499771118164,-1.5850000381469727,1.2999992370605469,3,0.06316943825046528,-1.0919562405454422,36.77000045776367,-2.295773739805074,35.810001373291016,-1.134457445103382,36.56999969482422,0.06316943825046528 9220,2008-12-12,36.93999862670898,37.09000015258789,35.61999893188477,35.61999893188477,2800800.0,0.014556407072727318,-1.2272750917550634,-65.99847415601684,46.471122791031675,48.65303023683042,-0.6422048131252751,-0.26400334842396234,-1.7522634575210745,0.990328667654758,8.682004132112844,1.470001220703118,0.29257282994541356,0.3159986495971623,-1.5837122685505491,2.2157095677448737,-0.6338568094766899,1.2658541086710144,0.5846057947145766,80.98152330357196,18.9518977018297,0.9498554590738539,12,-1.2249984741210866,-0.5849990844726491,-2.51999902725219,-2.1149988174438406,0.8300018310546946,4,0.0021657237149124153,-2.1842151494009405,36.40999984741211,-1.0919562405454422,36.77000045776367,-2.295773739805074,35.810001373291016,0.0021657237149124153 9221,2008-12-15,36.66999816894531,37.13000106811523,36.099998474121094,36.95000076293945,1705900.0,-0.007309162636742639,2.2187419906660084,-0.2121232263098598,47.7851011704405,48.277731209442074,-0.4334649234467065,-0.03850695696548456,-1.5447396478287345,1.2705694333538702,9.0145136143082,1.0300025939941335,-0.02874784882363457,0.07299823760986612,-1.8068910816349728,1.952887556854705,-0.8669464220125533,1.0129428972322856,0.6980221000353595,64.4170888964297,3.9224945500639095,0.9399446596224184,12,-1.2399978637695312,-0.2949981689453125,-1.9799981117248535,-1.8449983596801758,1.1700019836425781,0,-0.0005453134460022824,-1.2272750917550634,36.93999862670898,-2.1842151494009405,36.40999984741211,-1.0919562405454422,36.77000045776367,-0.0005453134460022824 9222,2008-12-16,38.5099983215332,38.650001525878906,36.77999877929688,36.959999084472656,4095800.0,0.05017726327966199,1.0437125436447887,-5.535660277107941,58.312229087965044,48.79076612856126,-2.244568736970649,-1.844709801690172,-3.366193967896848,-0.5480675882617589,9.000441327086545,1.9800033569335938,-0.22098904054366386,1.831498527526854,-0.23237886301104993,3.895375918064758,0.7995598322578985,2.8634372227958096,-4.899997711181648,95.37943615549345,33.643087361535166,1.0319386952689535,12,-2.3799972534179688,-2.134998321533203,-3.8224987983703613,-3.6849985122680664,0.24000167846679688,1,-0.04674108843193747,2.2187419906660084,36.66999816894531,-1.2272750917550634,36.93999862670898,-2.1842151494009405,36.40999984741211,-0.04674108843193747 9223,2008-12-17,38.0,38.47999954223633,37.66999816894531,37.810001373291016,3185700.0,-0.013243270417075848,-2.446777426973679,0.12257981950320311,50.0,50.20373996404423,-1.656358576500196,-1.327146655860389,-2.836746055191533,-0.022807955004552127,9.10544954282487,0.8400001525878906,-0.2739111104574192,1.2735002517700167,-0.8689357334700674,3.4159362370101007,0.20228225914997466,2.3447182443900587,-4.289199371337901,78.54782279172647,19.785973471502246,1.0712179926200416,12,-1.8699989318847656,-1.625,-3.3700003623962402,-3.1750001907348633,0.9000015258789062,2,-0.01052635594418172,1.0437125436447887,38.5099983215332,2.2187419906660084,36.66999816894531,-1.2272750917550634,36.93999862670898,-0.01052635594418172 9224,2008-12-18,38.27999877929688,38.90999984741211,37.63000106811523,37.97999954223633,3056700.0,0.007368388928865377,-1.5600073242466677,1.5789547653944598,51.077190490507455,50.76787229923009,-1.508703878465731,-1.5537023932649277,-3.0730083747737993,-0.29039279523232864,9.026903909921687,1.279998779296882,-0.2902613647835537,1.4689990997314553,-0.7813610631873473,3.719359262650258,0.3438190182720504,2.59417918119086,-4.470414132690443,80.85103669297162,25.003190367061265,1.125180081459402,12,-1.0149993896484446,-1.904998779296882,-3.6499991416931223,-3.4549989700317454,0.6399993896484304,3,-0.026645780833079113,-2.446777426973679,38.0,1.0437125436447887,38.5099983215332,2.2187419906660084,36.66999816894531,-0.026645780833079113 9225,2008-12-19,38.61000061035156,39.459999084472656,37.56999969482422,38.59000015258789,4275100.0,0.008620737763271658,1.197677023289649,0.06666836209198372,59.01961466295819,51.88728996440237,-1.6063005698289743,-1.6243866499492157,-3.2845809922172435,-0.6212641620630563,9.19850026171329,1.8899993896484375,-0.3084514818998585,1.581500816345212,-0.4620896526293592,3.625091285319783,0.5597055818579264,2.6032960508324976,-4.596399355712897,74.702430960804,15.572522216935823,1.0217952344872838,12,-1.0700016021728516,-2.075000762939453,-4.1125006675720215,-3.785000801086426,0.31999969482421875,4,-0.0233100624618382,-1.5600073242466677,38.27999877929688,-2.446777426973679,38.0,1.0437125436447887,38.5099983215332,-0.0233100624618382 9226,2008-12-22,39.0099983215332,39.790000915527344,38.63000106811523,39.16999816894531,2363600.0,0.010359950915784122,-1.5217542739383854,-7.999809269502194,60.379148667367915,53.48744381875175,-1.8146118148823547,-2.025865215257724,-3.4604117677440627,-1.023965701410198,9.846013535974555,1.1800003051757812,0.12857865031777038,1.9164985656738267,-0.29422361945100306,4.1272207507986565,0.8111374731114154,3.021859658236238,-4.669613197104496,74.08631094956739,11.664450906285865,1.105361092562413,12,-1.3049983978271484,-2.30999755859375,-4.634998798370361,-4.184998512268066,-0.3400001525878906,0,-0.03178666796007168,1.197677023289649,38.61000061035156,-1.5600073242466677,38.27999877929688,-2.446777426973679,38.0,-0.03178666796007168 9227,2008-12-23,38.04999923706055,39.77999877929688,37.95000076293945,39.77999877929688,2421900.0,-0.024609052186058245,1.1156052029838346,10.812507450587747,57.490980539862775,54.25648372496499,-0.5626195003149874,-1.0479232546990715,-2.4014147437280826,-0.05024562136226507,10.217187738014049,1.829998016357429,0.3109545906889508,0.9109994888305692,-1.3408284848526506,3.162827462513789,-0.21491449801104068,2.036913475672179,-3.2736448493439525,21.62158911265379,-42.75896934357597,1.1259139868416086,12,-0.3449993133544922,-1.3499984741210938,-3.419999599456787,-3.22499942779541,0.7999992370605469,1,-0.005519029925974861,-1.5217542739383854,39.0099983215332,1.197677023289649,38.61000061035156,-1.5600073242466677,38.27999877929688,-0.005519029925974861 9228,2008-12-24,38.560001373291016,38.66999816894531,37.7599983215332,37.95000076293945,691100.0,0.013403472968633645,1.192786035352839,-0.3526016021732741,70.63656526641606,55.68577251961661,-0.8850838359066415,-1.474427345960791,-2.7905892320658623,-0.5453378670101543,10.575569884687416,0.9099998474121094,0.4288019104316376,1.3200016021728516,-0.9989087469226021,3.6389119512683052,0.16054642762512827,2.479456776720575,-3.382555263349559,44.59464568011548,-25.440562072111575,1.1594551745477255,12,-0.8550014495849609,-1.8600006103515625,-3.280001640319824,-3.735001564025879,0.5699996948242116,2,0.004927350102237993,1.1156052029838346,38.04999923706055,-1.5217542739383854,39.0099983215332,1.197677023289649,38.61000061035156,0.004927350102237993 9229,2008-12-26,38.61000061035156,39.150001525878906,38.349998474121094,39.150001525878906,968100.0,0.0012966606659712276,1.9629692422893796,-0.8852465167471296,65.45895489209886,57.79553164195741,-0.6595537578366972,-1.55616930998859,-2.6360938186288507,-0.5996246878291629,11.04372116727766,0.8000030517578125,0.6802247936350412,1.339500808715819,-1.036833681663616,3.7158352990952537,0.1513335635261015,2.5276680539055363,-3.0635501159632383,46.84686232730772,-24.609980628421155,1.1881672451897178,12,-0.6650009155273438,-1.9099998474121094,-3.330000877380371,-3.785000801086426,0.720001220703125,4,0.007511031104454169,1.192786035352839,38.560001373291016,1.1156052029838346,38.04999923706055,-1.5217542739383854,39.0099983215332,0.007511031104454169 9230,2008-12-29,37.97999954223633,38.68999862670898,37.52999877929688,38.11000061035156,1229000.0,-0.016317043723286795,-1.2524212155891135,0.2407423105723449,58.40286407076155,58.975283075326416,0.14917266806732243,-0.9812005364662326,-1.8462894170110928,0.033558858941091785,11.66006512114822,1.1599998474120952,0.7749739680665826,0.7124998092651396,-1.6598924791304555,3.0848920976607346,-0.4736963349326615,1.8986959534629406,-2.0940650141568824,19.91151936210195,-49.55526244802099,1.186196144197799,12,0.30500030517578125,-1.279998779296875,-2.4549999237060547,-3.1549997329711914,1.1599998474121094,0,0.02474983249179985,1.9629692422893796,38.61000061035156,1.192786035352839,38.560001373291016,1.1156052029838346,38.04999923706055,0.02474983249179985 9231,2008-12-30,38.060001373291016,38.34000015258789,37.61999893188477,38.18000030517578,2037900.0,0.002106420011030341,2.272743035988281,0.9230611226855248,64.59144142138311,59.67297333459509,0.32081519529221225,-1.0114616801913954,-1.731959824687081,-0.039250246261715915,11.906303015163589,0.7200012207031179,0.7878231796980941,0.728001594543457,-1.6575475648154026,3.1135507539023166,-0.46477298513597276,1.9207761742228868,-1.8617415342157386,23.555670844183712,-44.79425934415373,1.1927745796794282,12,0.5999984741210938,-1.3600006103515625,-2.732501983642578,-3.3250017166137695,1.0200004577636719,1,0.022858615357152834,-1.2524212155891135,37.97999954223633,1.9629692422893796,38.61000061035156,1.192786035352839,38.560001373291016,0.022858615357152834 9232,2008-12-31,38.709999084472656,38.86999893188477,38.11999893188477,38.11999893188477,1559500.0,0.017078236671788094,-1.5423722238386801,-4.91671170168796,63.108102883448105,61.12942921053377,-0.3328294891792183,-1.594348486665055,-2.284708148990582,-0.7029515729748184,11.635642082406331,0.8099975585937571,0.9711906887579858,1.2834993362426772,-1.165545413156437,3.7325440856417913,0.0589769615431166,2.508021710942238,-2.2243999592812145,72.83940151739911,6.995501871901183,1.2245223746995575,12,-0.049999237060546875,-2.009998321533203,-3.039999485015869,-3.97499942779541,-0.5,2,-0.0010333483976595614,2.272743035988281,38.060001373291016,-1.2524212155891135,37.97999954223633,1.9629692422893796,38.61000061035156,-0.0010333483976595614 9233,2009-01-02,38.810001373291016,39.08000183105469,38.43000030517578,38.4900016784668,1538000.0,0.002583370994148959,-1.9545359966708282,0.5423722238386255,66.80673481119922,62.87715635727731,-0.34179315603859806,-1.585019214817791,-2.2665631118997425,-0.8363336712950087,11.190977936847263,0.6500015258789062,1.1773850958103793,1.2625015258789034,-1.2099389539463132,3.73494200570412,0.02628128596629864,2.498721765791508,-2.060050104872701,79.01237184287233,13.968044531392096,1.2362202399126079,1,-0.15000152587890625,-2.1100006103515625,-3.1400017738342285,-4.0750017166137695,-1.6000022888183594,4,0.0010305874623752764,-1.5423722238386801,38.709999084472656,2.272743035988281,38.060001373291016,-1.2524212155891135,37.97999954223633,0.0010305874623752764 9234,2009-01-05,38.70000076293945,39.040000915527344,38.2400016784668,38.459999084472656,3099300.0,-0.0028343366776396595,-1.3529510762550698,0.7500059604701619,63.095251611028175,63.33000490706286,-0.1854521991779663,-1.209388197548833,-1.9898677900300754,-0.7472789896837781,10.09317871457447,0.7999992370605469,1.1009610082184267,0.9445009231567383,-1.130640048506173,3.0196418948196495,-0.09306956267472088,1.9820714089881974,-1.7068455227524169,75.48385032634044,11.94094845980078,1.037570485831456,1,-0.04000091552734375,-2.0,-2.8500008583068848,-3.965001106262207,-1.2800025939941406,0,0.01111111877774329,-1.9545359966708282,38.810001373291016,-1.5423722238386801,38.709999084472656,2.272743035988281,38.060001373291016,0.01111111877774329 9235,2009-01-06,38.11999893188477,39.09000015258789,37.84000015258789,38.7400016784668,2851600.0,-0.014987127121974364,-1.1186435198655158,-2.583326710641312,60.31294614441696,63.32264907117942,0.35507305951438184,-0.4915582338942812,-1.3135288475001872,-0.1945228638835701,8.837411597739077,1.25,1.171699754757725,0.26099910736084553,-1.6564762115624987,2.1784744262841897,-0.697738552100823,1.219736766822514,-0.9030960376705153,34.01357719695256,-28.20348784293217,0.9587376594616716,1,0.5349998474121094,-1.4199981689453196,-2.2699990272522044,-3.3849992752075266,-0.6699981689453196,1,0.031741944729117844,-1.3529510762550698,38.70000076293945,-1.9545359966708282,38.810001373291016,-1.5423722238386801,38.709999084472656,0.031741944729117844 9236,2009-01-07,37.90999984741211,37.9900016784668,37.459999084472656,37.56999969482422,2718200.0,-0.00550889533989507,1.1199942017043938,-0.548384913554427,44.44446014278267,61.87303569372608,0.43876952673893754,-0.18553488885207514,-1.014738978709623,-0.0051239429199796405,8.05970258397025,0.6599998474121165,1.2047754023099984,-0.01599998474121378,-1.834945876199562,1.8029459067171345,-0.9254729304703915,0.8934729609879639,-0.48724911149280814,27.607390678571008,-29.158451057908366,0.9094729457291753,1,0.3950004577636719,-1.2099990844726562,-2.0999999046325684,-3.1750001907348633,-0.09999847412109375,2,0.03244525315713753,-1.1186435198655158,38.11999893188477,-1.3529510762550698,38.70000076293945,-1.9545359966708282,38.810001373291016,0.03244525315713753 9237,2009-01-08,37.959999084472656,38.310001373291016,37.540000915527344,37.90999984741211,2449000.0,0.0013188930958003553,1.0533241102899664,0.14705651359265784,49.595132634024,59.5350987345714,0.4186910332502123,-0.06978069624048544,-0.9738580874221299,-0.08027222504173182,7.0784829229296715,0.7700004577636719,1.1130162170254536,-0.0735006332397461,-1.5958438205387182,1.448842554059226,-0.8346722268892321,0.68767096040974,1.8300018310546875,30.67482652500029,-22.371765706980447,0.7611715936494846,1,0.345001220703125,-1.2599983215332031,-2.0874996185302734,-3.22499942779541,-1.079998016357429,3,0.029504814899749654,1.1199942017043938,37.90999984741211,-1.1186435198655158,38.11999893188477,-1.3529510762550698,38.70000076293945,0.029504814899749654 9238,2009-01-09,38.2400016784668,38.68999862670898,37.47000122070313,38.099998474121094,2348200.0,0.0073762539712145525,1.3461553979950822,2.8001068131532767,49.595171556911815,57.77245614177285,0.09892604372450364,-0.24665391278308135,-1.2664950297346849,-0.39602634228705114,5.975604342148159,1.2199974060058452,0.9681154859181262,0.1330018997192397,-1.2697344640813242,1.5357382635198036,-0.5683662821810387,0.8343700816195181,1.5049992370605452,47.852888519641,-1.6073686908386975,0.7013681819002805,1,0.03499794006347656,-1.5400009155273438,-2.097501754760742,-3.505002021789551,-2.6800003051757812,4,-0.0007845866285888237,1.0533241102899664,37.959999084472656,1.1199942017043938,37.90999984741211,-1.1186435198655158,38.11999893188477,-0.0007845866285888237 9239,2009-01-12,38.709999084472656,39.13000106811523,38.31999969482422,38.34000015258789,2141700.0,0.01229072660502828,-2.9512276816866203,2.642789024822212,50.98423659524875,56.9481642000492,-0.39716053265112095,-0.5644456885081723,-1.6720351937593847,-0.8954134289011861,5.191472735661432,0.8899993896484304,0.9347946952883461,0.4879993438720689,-0.6876956377217667,1.6636943254659045,-0.09984814692484889,1.0758468346689867,0.9440018432617165,74.85021049337486,27.40218761931078,0.5878474907969191,1,-0.41499900817871094,-2.009998321533203,-2.469999313354492,-5.489998817443848,-2.979999542236328,0,-0.03874967800249007,1.3461553979950822,38.2400016784668,1.0533241102899664,37.959999084472656,1.1199942017043938,37.90999984741211,-0.03874967800249007 9240,2009-01-13,37.02000045776367,37.9900016784668,36.72999954223633,37.68999862670898,3433300.0,-0.043657935073082355,-1.01600341796875,-1.8108110894600449,34.379929311354616,53.59132952115714,1.2765884276309478,1.1930205668546776,-0.030345406725899693,0.7470863134269479,4.308804015882092,1.9799995422363281,0.6697479544412488,-1.2059993743896484,-2.3637362030943194,-0.048262545684977454,-1.784867788741984,-0.627130960037313,2.546640481689451,12.083363797910218,-30.67341042568995,0.578868414352336,1,0.9099998474121094,-0.31999969482421875,-0.7800006866455078,-3.8000001907348633,-1.9300003051757812,1,0.010804908326189855,-2.9512276816866203,38.709999084472656,1.3461553979950822,38.2400016784668,1.0533241102899664,37.959999084472656,0.010804908326189855 9241,2009-01-14,36.650001525878906,36.900001525878906,35.59000015258789,36.83000183105469,3168600.0,-0.009994568538887472,7.187516391292945,0.26865790612403206,37.88929859100458,50.78924015533008,1.59307408320511,1.6458269940058443,0.3460117948649426,1.074936191497656,3.657486912185051,1.4300003051757812,0.46752533431979515,-1.5749984741210952,-2.7384139245354078,-0.41158302370678257,-2.156706199328255,-0.9932907489139353,2.746440929741212,29.943533874287496,-14.846959557352264,0.5817077252071564,1,0.7099990844726562,1.039999008178711,-0.44500160217285156,-3.4300012588500977,-1.6500015258789062,2,0.0218280819578045,-1.01600341796875,37.02000045776367,-2.9512276816866203,38.709999084472656,1.3461553979950822,38.2400016784668,0.0218280819578045 9242,2009-01-15,36.709999084472656,36.91999816894531,36.2400016784668,36.61999893188477,2463300.0,0.0016370410940196312,1.666661680117882,-0.49999999999996053,32.645375447225106,46.99353355933296,1.3628610924554465,1.5221027534977978,0.29158878216040307,0.9616932457561944,4.009405314058688,0.6799964904785156,0.3749277087797509,-1.4250009536743136,-2.7612405746255106,-0.08876133272311648,-2.0931207641499157,-0.7568811431987115,2.381927986904884,31.638379723919503,-12.632563515987808,0.6681198104755994,1,0.6500015258789062,0.9800014495849609,-0.5049991607666016,-3.4899988174438477,0.049999237060546875,3,0.02996465040184737,7.187516391292945,36.650001525878906,-1.01600341796875,37.02000045776367,-2.9512276816866203,38.709999084472656,0.02996465040184737 9243,2009-01-16,37.599998474121094,37.810001373291016,37.08000183105469,37.150001525878906,2220700.0,0.024244059162204845,-1.4745900791392954,4.999957614547083,41.815215267696615,44.62908507674056,0.3164508614861745,0.6330569020790051,-0.591405834427178,0.02819269702474969,4.118104954484096,1.1000022888183594,0.2397416056585513,-0.5150014877319364,-1.8715682955247246,0.8415653200608517,-1.1932848916283305,0.16328191616445764,1.2117744437532778,56.7795989180919,12.304312488286357,0.6782834038963924,1,-0.23999786376953125,0.09000205993652344,-1.394998550415039,-4.379998207092285,-0.06999969482421164,4,-0.01914886795810422,1.666661680117882,36.709999084472656,7.187516391292945,36.650001525878906,-1.01600341796875,37.02000045776367,-0.01914886795810422 9244,2009-01-20,37.2599983215332,38.11000061035156,37.209999084472656,37.47000122070313,2843900.0,-0.009042557616641966,-4.806435734941242,-0.46667627411754314,43.87753778044201,42.80292859185445,0.4813216647117784,0.9409669638750415,-0.2256407476458122,0.31365069894171427,4.431740643749577,0.9000015258789062,0.05682462445918901,-0.8040016174316378,-2.210234531622042,0.6022312967587666,-1.5071180745268435,-0.10088516033643202,1.2940327751182465,66.26975657089054,17.915364944583985,0.7031164570952031,1,0.10000228881835938,0.43000221252441406,-1.0549983978271484,-4.0399980545043945,0.7000007629394531,1,-0.04562525563131148,-1.4745900791392954,37.599998474121094,1.666661680117882,36.709999084472656,7.187516391292945,36.650001525878906,-0.04562525563131148 9245,2009-01-21,37.709999084472656,37.83000183105469,36.88000106811523,37.29999923706055,2634000.0,0.012077315706141345,1.9230552539687416,-1.9523532724200534,47.199979980456526,43.1090974627071,-0.03682640560311512,0.4427850285949262,-0.5815747884209017,-0.1993675205915082,4.68511790127042,0.9500007629394602,-0.16590480585688994,-0.30900077819823935,-1.6991754758169364,1.0811739194204577,-1.0040881270075843,0.38608657061110563,0.6069095366537098,84.12692645961341,31.287517843543554,0.695087348809348,1,-0.34999847412109375,-0.019998550415039062,-1.5174989700317383,-4.489998817443848,0.5100021362304759,2,-0.0525059557228047,-4.806435734941242,37.2599983215332,-1.4745900791392954,37.599998474121094,1.666661680117882,36.709999084472656,-0.0525059557228047 9246,2009-01-22,37.77000045776367,37.93999862670898,37.13000106811523,37.59000015258789,3356600.0,0.0015911263523664676,2.1153953372361722,0.4390252979651839,41.696124981886925,42.23142994580299,-0.1327334634049464,0.30053137940127783,-0.6012891282338586,-0.3298624401904604,4.711632782371515,0.80999755859375,-0.35413103449663197,-0.18699951171875284,-1.49951618229683,1.1255171588593242,-0.8432578470077914,0.4692588235702857,0.3400001525878906,81.81816327321611,30.207030691759662,0.656258335289037,1,-0.4099998474121094,-0.07999992370605469,-1.7350006103515625,-4.550000190734863,0.25,3,-0.07095579223443993,1.9230552539687416,37.709999084472656,-4.806435734941242,37.2599983215332,-1.4745900791392954,37.599998474121094,-0.07095579223443993 9247,2009-01-23,37.84000015258789,37.95000076293945,36.86999893188477,36.86999893188477,2914500.0,0.0018533146406098933,-1.226805096743765,5.388886534141443,41.38542012507877,41.31923534226598,-0.24758085252192785,0.22555683644841906,-0.6216206004785789,-0.4596469902262399,5.26706015363485,1.0800018310546804,-0.48899856619271986,-0.10649986267090128,-1.4192438881221108,1.2062441627803082,-0.762871875396506,0.5498721500547035,-2.25,78.2257990087952,28.838134614182906,0.656372012725604,1,-0.4799995422363281,-0.14999961853027344,-1.9375,-4.619999885559082,0.15999984741210938,4,-0.07505285785242422,2.1153953372361722,37.77000045776367,1.9230552539687416,37.709999084472656,-4.806435734941242,37.2599983215332,-0.07505285785242422 9248,2009-01-26,38.75,39.04999923706055,37.849998474121094,37.93000030517578,2907600.0,0.024048621663387504,-1.4489727600407938,0.8453594462796978,50.38879676788771,41.2530753614481,-1.204271604637654,-0.7056584322571311,-1.4893742747911105,-1.424906680475658,5.439509193155621,1.2099990844726562,-0.46242241917006766,0.7940000534057603,-0.5400151361206369,2.1280152429321575,0.1269924586425617,1.461007648168959,-3.112799835205081,86.23856903376176,38.493263219061504,0.6670075947631969,1,-1.4300003051757812,-1.0599994659423828,-2.497499465942383,-5.7300004959106445,-1.2299995422363281,0,-0.051354882024949644,-1.226805096743765,37.84000015258789,2.1153953372361722,37.77000045776367,1.9230552539687416,37.709999084472656,-0.051354882024949644 9249,2009-01-27,38.900001525878906,39.060001373291016,38.150001525878906,38.63000106811523,2302500.0,0.0038710071194556495,2.084744447677238,0.3292689734738966,56.50002574922285,43.71086385454456,-1.4801394099499845,-0.877826469419162,-1.557119588605751,-1.6281004103702088,5.552304334351424,0.9099998474121094,-0.4692869882500119,0.9295015335083008,-0.4402699099630496,2.299272976979651,0.2446158117726256,1.614387255243976,-3.1262893981933644,92.6940790390457,41.426766942748664,0.6848857217356739,1,-1.5750007629394531,-1.210000991821289,-2.647500991821289,-5.995001792907715,-2.25,1,-0.03521857822217833,-1.4489727600407938,38.75,-1.226805096743765,37.84000015258789,2.1153953372361722,37.77000045776367,-0.03521857822217833 9250,2009-01-28,38.91999816894531,39.29999923706055,38.20000076293945,39.209999084472656,2149500.0,0.0005140525008231478,3.680832413479644,-1.07407564390565,58.691905413790046,46.022264612631844,-1.3435689461760418,-0.8683086352437854,-1.581908443065771,-1.693569776661235,5.581092018518502,1.0999984741210938,-0.49731642184905667,0.9024982452392578,-0.5316402094927852,2.336636699971301,0.18542901787323274,1.6195674726052829,-2.949108686523445,84.36209792624915,28.85848377413585,0.717069227366023,1,-1.1499977111816406,-1.2299976348876953,-2.0999984741210938,-6.014998435974121,-2.2299995422363352,2,-0.024665959137651017,2.084744447677238,38.900001525878906,-1.4489727600407938,38.75,-1.226805096743765,37.84000015258789,-0.024665959137651017 9251,2009-01-29,38.93000030517578,39.47000122070313,38.54999923706055,38.849998474121094,2073300.0,0.00025699220711805637,-1.7058869728147052,-0.2758675120359896,58.405561395505664,48.88450749577411,-1.1132071896349132,-0.8535528453516577,-1.5692830632897454,-1.7580703362680339,5.660035220525943,0.9200019836425852,-0.5737330098316846,0.8690004348754883,-0.6222076889561734,2.36020855870715,0.123396372959661,1.6146044967913156,-2.6927820423828166,79.23075230165398,19.736057926505723,0.7456040619158305,1,-0.7600002288818288,-1.239999771118164,-1.892500877380371,-5.8650007247924805,-3.4000015258789062,3,-0.01823783917048294,3.680832413479644,38.91999816894531,2.084744447677238,38.900001525878906,-1.4489727600407938,38.75,-0.01823783917048294 9252,2009-01-30,38.66999816894531,39.97999954223633,38.43000030517578,39.11999893188477,2895800.0,-0.006678708815625156,-2.3333442715746555,-5.62488079343896,53.73910239782077,50.20938384356569,-0.6100995426326534,-0.6289476016186626,-1.2785696782150495,-1.5766664842016738,6.214470170591557,1.5499992370605469,-0.3972498538645439,0.6109983444213896,-0.8766477559565757,2.098644444799355,-0.13282470576758953,1.3548213946103687,-2.1095016103613347,38.49761894954394,-21.54148603756812,0.7438230501889814,1,-0.24499893188476562,-0.8849983215332031,-1.4674978256225586,-5.439997673034668,-2.829998016357422,4,-0.016808837392281895,-1.7058869728147052,38.93000030517578,3.680832413479644,38.91999816894531,2.084744447677238,38.900001525878906,-0.016808837392281895 9253,2009-02-02,38.849998474121094,39.099998474121094,37.86000061035156,38.11999893188477,2276200.0,0.004654779252623031,1.0162574394377817,-1.6222184546263307,51.282045907723436,51.032106968819186,-0.6639634226120563,-0.8493440989113026,-1.4302919783083965,-1.815376740233276,6.463632989760389,1.2399978637695312,-0.2091560137364752,0.7889987945556669,-0.7029993300986206,2.2809969192099544,0.04299973222852316,1.5349978568828107,-1.8791615574988327,46.69803596973432,-10.993850550671112,0.7459990623271445,2,-0.4249992370605469,-1.0649986267089844,-1.6474981307983398,-5.619997978210449,-3.30999755859375,0,-0.02187898346218209,-2.3333442715746555,38.66999816894531,-1.7058869728147052,38.93000030517578,3.680832413479644,38.91999816894531,-0.02187898346218209 9254,2009-02-03,39.13000106811523,39.40999984741211,38.560001373291016,39.15999984741211,1550800.0,0.0072072742597570905,2.2075487994472276,-0.04109424398401975,76.0493706225204,54.23759481793739,-0.7272931602346588,-1.1546815308697447,-1.6636727923171435,-2.1536958192427775,6.962069294943596,0.8499984741210938,0.028822640975334934,1.0475013732910057,-0.49481226741159645,2.589815013993608,0.2763445529397046,1.8186581936423067,-1.7980646364192765,59.90571215215578,-3.408478091275292,0.7711568203513012,2,-0.7050018310546804,-1.345001220703118,-1.9275007247924734,-4.6000003814697195,-3.2100028991699148,1,-0.041144916084948746,1.0162574394377817,38.849998474121094,-2.3333442715746555,38.66999816894531,-1.7058869728147052,38.93000030517578,-0.041144916084948746 9255,2009-02-04,39.33000183105469,40.40999984741211,38.900001525878906,39.91999816894531,2823400.0,0.005111187259906114,-1.0827606890673178,19.667344862660652,84.53604294478528,58.99758570270387,-0.7524594226132351,-1.3274426589657295,-1.7386520936338599,-2.415274194575602,7.518927342392557,1.5099983215332031,0.1700221482737021,1.1870019912719698,-0.4533204434136593,2.827324425957599,0.36684077392915526,2.0071632086147844,-1.6802978260938914,57.647123941795186,-9.479757324016617,0.8201612173428152,2,-0.69000244140625,-1.3300018310546875,-2.0075016021728516,-4.80000114440918,-3.1100006103515554,2,-0.06814137249949659,2.2075487994472276,39.13000106811523,1.0162574394377817,38.849998474121094,-2.3333442715746555,38.66999816894531,-0.06814137249949659 9256,2009-02-05,39.13999938964844,39.540000915527344,38.97000122070313,39.29999923706055,3124300.0,-0.004830979724395168,-1.2800161744398437,0.2711878653080226,80.29918188736681,63.32133700962477,-0.3885454959873229,-1.0968005303315422,-1.5344792162532528,-2.287461673035608,7.820156428205275,0.5699996948242116,0.3285682017935798,0.9354995727539048,-0.7593656253339418,2.6303647708417515,0.08806697370998506,1.7829321717978246,-1.1038539667444596,50.19604557891414,-20.53505879523304,0.847432599043922,2,-0.010000228881835938,-1.1399993896484375,-1.6474990844726562,-4.60999870300293,-2.299999237060547,3,-0.06259583038183247,-1.0827606890673178,39.33000183105469,2.2075487994472276,39.13000106811523,1.0162574394377817,38.849998474121094,-0.06259583038183247 9257,2009-02-06,39.08000183105469,39.540000915527344,38.61999893188477,39.0099983215332,3126100.0,-0.001532896257776084,-1.1647047207873709,-0.43752235176310705,73.27043497037019,65.86374125434504,-0.14992197324582435,-0.9998561029263016,-1.442340629676906,-2.2836087580234903,8.286387767814166,0.920001983642571,0.44299753077087445,0.8195018768310547,-0.91489934243139,2.5539030960934994,-0.04769873280016412,1.6867024864622735,-0.711516788719571,47.84319943991252,-23.634299906661603,0.8672006096312216,2,0.05499839782714844,-1.0800018310546875,-1.4000015258789062,-4.55000114440918,-1.5200004577636719,4,-0.09083937782563822,-1.2800161744398437,39.13999938964844,-1.0827606890673178,39.33000183105469,2.2075487994472276,39.13000106811523,-0.09083937782563822 9258,2009-02-09,38.209999084472656,39.2599983215332,38.0,38.900001525878906,3306200.0,-0.022262095850023478,-1.2702659976630697,-9.856683559479048,62.80320844947905,66.56409488770684,0.7101009222834875,-0.1393614573908053,-0.5303009811998436,-1.4849599349322062,8.826872517038197,1.2599983215332031,0.579785028651969,-0.04900074005126953,-1.7835285053191612,1.6855270252166221,-0.9162646226852118,0.8182631425826727,2.200000762939453,8.713655509072174,-60.80266657461235,0.8672638826339442,2,0.9250011444091797,-0.20999908447265625,-0.529998779296875,-2.9899988174438477,0.220001220703125,0,-0.062025621268540165,-1.1647047207873709,39.08000183105469,-1.2800161744398437,39.13999938964844,-1.0827606890673178,39.33000183105469,-0.062025621268540165 9259,2009-02-10,37.209999084472656,38.209999084472656,36.86999893188477,37.91999816894531,2936600.0,-0.026171160009432426,1.0775181419775977,1.0289805395842548,44.131468852083216,64.94626860307275,1.61499788420916,0.7826260701425127,0.4539152078899349,-0.527406180017941,9.12319420915934,1.3400001525878835,0.6983278317242636,-0.9740007400512667,-2.755501492401052,0.8075000122985188,-1.8647511162261594,-0.08325036387637397,3.1518007659912115,9.604521600448098,-55.66510750302085,0.8907503761748937,2,1.4300003051757812,0.7900009155273438,0.470001220703125,-1.9899988174438477,1.1599998474121165,1,-0.044880360387920204,-1.2702659976630697,38.209999084472656,-1.1647047207873709,39.08000183105469,-1.2800161744398437,39.13999938964844,-0.044880360387920204 9260,2009-02-11,37.41999816894531,37.70000076293945,36.88000106811523,37.5099983215332,1814500.0,0.0056436197161930934,2.489323020233942,0.1267609417478858,46.03172680931822,63.57139809349636,1.3073270820362737,0.6367782558393316,0.22895754586843964,-0.7910366593500626,8.987745633781271,0.8199996948242259,0.6928813206354718,-0.7840015411376982,-2.5188513005007493,0.950848218225353,-1.6514264208192202,0.08342333854382389,2.802129644775391,20.599207057898848,-40.818325878763844,0.8674248796815245,2,1.220001220703125,0.5800018310546875,0.26000213623046875,-1.8399972915649414,1.2100028991699148,2,-0.0400855177284547,1.0775181419775977,37.209999084472656,-1.2702659976630697,38.209999084472656,-1.1647047207873709,39.08000183105469,-0.0400855177284547 9261,2009-02-12,37.45000076293945,37.45000076293945,36.18999862670898,36.97000122070313,2598300.0,0.0008017796756345508,4.250013907763741,-5.3333192048488165,45.5377750154508,62.66013949545526,1.1681524959015945,0.7059784819072661,0.2249787681773654,-0.8605105581954149,8.314144334493337,1.2600021362304759,0.6267392139779275,-0.7939989089965849,-2.410863752662202,0.8228659346690321,-1.6024313308293898,0.014433512836220075,2.6380418955078113,37.61197836897334,-20.783867393833802,0.8084324218328078,2,0.8499984741210938,0.5499992370605469,0.22749900817871094,-1.869999885559082,2.8800010681152344,3,-0.032843778829866666,2.489323020233942,37.41999816894531,1.0775181419775977,37.209999084472656,-1.2702659976630697,38.209999084472656,-0.032843778829866666 9262,2009-02-13,37.810001373291016,38.09000015258789,37.38000106811523,37.38000106811523,2225400.0,0.009612833191389836,-2.302318979436059,0.8958348234509018,37.6963889302202,61.150622053510446,0.7524618061285864,0.4559915980532452,-0.10589010406771138,-1.2386501613648022,7.4152379956711565,0.7099990844726634,0.546544623347728,-0.4889984130859375,-1.9538420801071155,0.9758452539352405,-1.221420246596523,0.24342342042464793,2.0441586432519543,52.76882435243344,-2.01814448824517,0.7324218335105885,2,0.48999786376953125,0.18999862670898438,-0.30750083923339844,-1.9900007247924805,2.479999542236328,4,-0.025654620086534408,4.250013907763741,37.45000076293945,2.489323020233942,37.41999816894531,1.0775181419775977,37.209999084472656,-0.025654620086534408 9263,2009-02-17,36.88000106811523,37.36999893188477,36.310001373291016,37.25,4011000.0,-0.02459667472619398,2.4754200879260493,-0.8604620216106905,28.043520626272382,55.81663872059401,1.5350585059879762,1.4011220678508423,0.8568982036584458,-0.3261537277936526,7.489021751691678,1.5,0.43660436429938443,-1.3829988479614315,-2.9518688950112164,0.18587119908835348,-2.167433871486324,-0.598563824436539,2.754309265037705,34.15852896242134,-15.179382082590209,0.7844350235248922,2,1.4199981689453196,1.1199989318847727,0.6224994659423899,-0.9350013732910085,3.4399986267089915,1,0.018438185615013092,-2.302318979436059,37.810001373291016,4.250013907763741,37.45000076293945,2.489323020233942,37.41999816894531,0.018438185615013092 9264,2009-02-18,35.560001373291016,37.099998474121094,35.22999954223633,37.040000915527344,4568100.0,-0.03579174773846261,1.3375064671255446,4.000010310022296,21.525513479752732,48.81546878003484,2.565151668855094,2.727049375419277,2.2546635116789275,0.96321947051878,8.040087053819317,1.8699989318847656,0.33593456680140577,-2.6179986953735366,-4.556371168349685,-0.6796262223973883,-3.587184931861607,-1.648812458885466,3.867650257475276,11.538523098920681,-31.990622250241675,0.9691862364880732,2,1.8249988555908203,2.259998321533203,1.9274988174438477,0.9249992370605469,4.849998474121094,2,0.08070862826345149,2.4754200879260493,36.88000106811523,-2.302318979436059,37.810001373291016,4.250013907763741,37.45000076293945,0.08070862826345149 9265,2009-02-19,35.72999954223633,36.47999954223633,35.5099983215332,35.599998474121094,3228500.0,0.004780600741849161,-5.258044668676552,-0.08783858670577592,23.597392664587247,42.515269977503785,2.0459432239847075,2.5308678367181017,2.117330501239124,0.7441118192305112,8.390770992559338,0.970001220703125,0.23023153641252492,-2.3490005493164077,-4.569705937761867,-0.12829516087094817,-3.459353243539141,-1.2386478550936744,3.3618399214475687,17.482513751580562,-20.641210787809364,1.1103526942227302,2,1.6550006866455078,2.0900001525878906,1.767500877380371,0.9500007629394531,3.0699996948242188,3,0.0738874733689181,1.3375064671255446,35.560001373291016,2.4754200879260493,36.88000106811523,-2.302318979436059,37.810001373291016,0.0738874733689181 9266,2009-02-20,35.09000015258789,36.38999938964844,34.689998626708984,35.40999984741211,2398200.0,-0.01791210181494396,-2.0357082036225913,-2.46151588955075,22.205011346343966,36.84133401927865,2.2920703777237392,3.119744697638261,2.7664679516471438,1.3459503956110765,9.018330896707075,1.7000007629394531,-0.05413556484977278,-2.8549999237060533,-5.446658558855965,-0.26334128855614125,-4.150829241281009,-1.5591706061310973,3.692892117380204,11.764745481268724,-25.22477540775064,1.2958293175749562,2,1.8849983215332031,2.4599990844726562,2.2250003814697266,1.5900001525878906,2.9399986267089915,4,0.1008834682283768,-5.258044668676552,35.72999954223633,1.3375064671255446,35.560001373291016,2.4754200879260493,36.88000106811523,0.1008834682283768 9267,2009-02-23,35.0,35.58000183105469,34.5,35.34000015258789,3924900.0,-0.0025648376231555137,1.6341395335854745,1.0625014901175405,19.685080523075584,32.05043091634492,1.9472313583457108,3.147440934735954,2.8892495283006383,1.4128461210434722,9.525797716028036,1.0800018310546875,-0.42037219436525675,-2.803000068664552,-5.710812384605575,0.10481224727647032,-4.25690622663506,-1.3490939106940445,3.373602905642187,17.421609271179843,-17.582249478396054,1.4539061579705095,2,1.3549995422363281,2.4549999237060547,2.52500057220459,1.6800003051757812,3.220001220703132,0,0.15228576660156246,-2.0357082036225913,35.09000015258789,-5.258044668676552,35.72999954223633,1.3375064671255446,35.560001373291016,0.15228576660156246 9268,2009-02-24,36.7599983215332,36.81999969482422,35.0,35.209999084472656,3927100.0,0.05028566632952014,1.1796377640875233,-4.558819239529222,34.865886383434045,31.020921753161684,-0.04478998401111767,1.2972218147231587,1.1522114723092471,-0.36169392979468284,10.465431614217518,1.8199996948242188,-0.7443135020050207,-0.9435016632080107,-3.8510619589329522,1.964058632516931,-2.397281811070478,0.5102784846544566,1.1487722354319203,86.92306337976507,52.794273001930804,1.4537801478624695,2,-0.4649982452392578,0.6950016021728516,0.7650022506713867,-0.07999801635742188,1.3900032043457031,1,0.09602836657166924,1.6341395335854745,35.0,-2.0357082036225913,35.09000015258789,-5.258044668676552,35.72999954223633,0.09602836657166924 9269,2009-02-25,37.52999877929688,37.97999954223633,36.060001373291016,36.65999984741211,4993600.0,0.020946694584385472,1.1694888953544758,0.5612899097516062,39.285698066766315,30.27136300398925,-0.8544829239537464,0.44198232302816365,0.4261978148903225,-1.1698487425374111,11.120760870698652,1.9199981689453125,-1.0117880168695095,-0.10500106811522869,-2.957910903136863,2.7479087669064057,-1.531455985626046,1.3214538493955885,-3.029998779296882,87.06894189272609,53.60526898456696,1.4264549175108177,2,-1.2349987030029368,-0.07499885559082742,-0.004998207092292262,-0.8499984741211009,-0.04999923706055398,2,0.07434055439048981,1.1796377640875233,36.7599983215332,1.6341395335854745,35.0,-2.0357082036225913,35.09000015258789,0.07434055439048981 9270,2009-02-26,37.959999084472656,38.61999893188477,37.41999816894531,37.959999084472656,5283600.0,0.011457509170316849,-1.222219867474829,0.0,43.171294047835595,30.008420674254232,-1.3408314290772694,-0.06706475019991842,0.029001804880465443,-1.6307808397239398,11.483663488562234,1.2000007629394602,-1.1897746767674775,0.3729991912841797,-2.4205657037355905,3.16656408630395,-1.0237832562257054,1.7697816387940648,-3.390399093627927,83.98058207480683,50.459208590288554,1.396782447509886,2,-1.3999996185302734,-0.5049991607666016,-0.4349985122680664,-1.279998779296875,-0.779998779296875,3,0.06454164441594035,1.1694888953544758,37.52999877929688,1.1796377640875233,36.7599983215332,1.6341395335854745,35.0,0.06454164441594035 9271,2009-02-27,38.22000122070313,38.84000015258789,36.959999084472656,37.34000015258789,5651500.0,0.006849371509517033,-1.2926797498121732,100.0,45.13574533713887,30.835015830578524,-1.6540652092268147,-0.40368253711424984,-0.1857941816874984,-1.9010369529562112,11.810664868204112,1.8800010681152344,-1.2039387918006597,0.6685012817382869,-2.0707209877082846,3.4077235511848585,-0.7011098529849988,2.0381124164615727,-3.488385272216803,85.71431082749939,51.773679669800444,1.3696111347232849,2,-1.5500011444091868,-0.7650012969970774,-0.6950006484985423,-1.5400009155273509,-1.4300003051757884,4,0.015175248504263328,-1.222219867474829,37.959999084472656,1.1694888953544758,37.52999877929688,1.1796377640875233,36.7599983215332,0.015175248504263328 9272,2009-03-02,38.02000045776367,38.7400016784668,37.56999969482422,37.63999938964844,7531200.0,-0.00523288217037321,-3.500003667974911,0.43181887145785935,48.83721798911808,33.1454266486725,-1.5881548847454496,-0.26864852812204276,-0.001297022288817118,-1.6823793607581692,11.74560797221009,1.1700019836425781,-1.2497241781096875,0.5010004043579102,-2.197466534332328,3.1994673430481484,-0.8482330649872125,1.8502338737030328,-3.041881457031252,78.6458421291573,39.79926074726767,1.3492334693451205,3,-1.3500003814697266,-0.5650005340576172,-0.49499988555908203,-1.3400001525878906,-0.18999862670898438,0,0.0002629753133305268,-1.2926797498121732,38.22000122070313,-1.222219867474829,37.959999084472656,1.1694888953544758,37.52999877929688,0.0002629753133305268 9273,2009-03-03,38.0,38.790000915527344,37.72000122070313,38.27000045776367,9647000.0,-0.0005260509606224151,-1.5783186796520154,-0.7105255232645686,55.49374580860942,36.91967468521212,-1.556229213730397,-0.3326479153257509,0.019089059797657626,-1.6404555256801814,12.18601576594471,1.0699996948242116,-1.2994644946151084,0.5234998703002915,-2.1127601369866227,3.159759877587206,-0.794630133343162,1.841629873943745,-2.7901681301562533,69.78415390526374,26.113448148098655,1.3181300036434564,3,-1.3299999237060547,-0.5450000762939453,-0.47499942779541016,-1.2999992370605469,0.5099983215332031,1,0.005789505807977102,-3.500003667974911,38.02000045776367,-1.2926797498121732,38.22000122070313,-1.222219867474829,37.959999084472656,0.005789505807977102 9274,2009-03-04,37.52000045776367,38.61000061035156,37.47000122070313,38.40999984741211,8561800.0,-0.012631566900956015,-1.3030340395034135,3.2962884471382754,50.670256366988056,39.92777065214555,-0.8593338061466937,0.021660546286426552,0.48487796192221566,-1.130882244158002,12.461994251157247,1.1399993896484304,-1.3599184556108668,0.12400035858154013,-2.3954017948346404,2.6434025119977207,-1.1357007181265502,1.3837014352896304,-2.0923584909552773,29.787290166405928,-16.107739777569076,1.2597010767080896,3,-0.8500003814697266,-0.06500053405761719,-0.015000343322753906,-0.8199996948242188,0.9199981689453054,2,0.016791073039149618,-1.5783186796520154,38.0,-3.500003667974911,38.02000045776367,-1.2926797498121732,38.22000122070313,0.016791073039149618 9275,2009-03-05,36.650001525878906,36.9900016784668,34.700000762939446,36.9900016784668,6001100.0,-0.023187604511469173,12.47058757531223,0.3820229053440088,45.180727044597496,42.48062795195149,0.17309416141191036,0.7173657306055645,1.3196252244885471,-0.20141959149120225,12.593426933322526,2.819999694824226,-1.3089643001405449,-0.6119985580444336,-2.97874717570663,1.7547500596177628,-1.7953728668755318,0.5713757507866646,2.1899986267089844,47.10147464792375,0.15213888513477514,1.1833743088310986,3,0.019998550415039062,0.8049983978271484,0.8574991226196289,0.049999237060546875,1.1299972534179759,3,0.022646602504814428,-1.3030340395034135,37.52000045776367,-1.5783186796520154,38.0,-3.500003667974911,38.02000045776367,0.022646602504814428 9276,2009-03-06,36.68999862670898,37.849998474121094,35.75,36.900001525878906,4633400.0,0.0010913260345113418,-1.009567771103579,0.6176553085976715,42.98243517401335,45.0692229131668,0.42904316198470127,0.5105877426241321,1.2312193164366292,-0.13225726680304462,12.48948570902758,2.0999984741210938,-1.0665085040590583,-0.4495014190673885,-2.6551066912419117,1.7561038531071347,-1.55230405515465,0.6533012170198731,2.0672015380859463,48.65520267793595,2.341116868043322,1.1028026360872625,3,0.0800018310546946,0.7650012969970774,1.0400018692016673,0.010002136230475855,0.6800003051757955,4,0.013355183886818223,12.47058757531223,36.650001525878906,-1.3030340395034135,37.52000045776367,-1.5783186796520154,38.0,0.013355183886818223 9277,2009-03-09,35.529998779296875,36.63000106811523,35.290000915527344,36.41999816894531,3472300.0,-0.03161624123277196,1.0457936577269267,4.238033823181997,41.778300446844916,45.83726892021245,1.868636656970331,1.4661648372537002,2.3592813470537735,1.072505759480535,12.81590001009249,1.3999977111816335,-0.8596961054303023,-1.4320011138916016,-3.549701977107752,0.6856997493245487,-2.490851545499673,-0.37315068228353,3.146057397460936,20.29334927609374,-26.41992642620278,1.0588504316080736,3,1.2400016784667969,1.9250011444091797,2.4000015258789062,1.1700019836425781,2.3199996948242188,0,0.035463050366460136,-1.009567771103579,36.68999862670898,12.47058757531223,36.650001525878906,-1.3030340395034135,37.52000045776367,0.035463050366460136 9278,2009-03-10,35.84000015258789,36.02999877929688,34.65999984741211,35.009998321533196,3963500.0,0.008725060060279288,1.2644627578075098,-0.9325869665849514,51.94443679149915,47.24379544518276,1.580629638995454,1.0218985938679737,2.0038445027854834,0.8163905313798665,13.862232792726608,1.3699989318847727,-0.5565615639419548,-1.0034997940063448,-3.092199071114898,1.0851994831022083,-2.047849432560625,0.04084984454793528,2.7565349158935533,29.873419677460166,-20.409789712957203,1.0443496385542765,3,0.9099998474121094,1.614999771118164,2.2649993896484375,0.9549999237060547,2.1500015258789062,1,0.05552460016725491,1.0457936577269267,35.529998779296875,-1.009567771103579,36.68999862670898,12.47058757531223,36.650001525878906,0.05552460016725491 9279,2009-03-11,35.540000915527344,36.22000122070313,35.36999893188477,35.9900016784668,3779300.0,-0.008370514391275341,-1.1518916439315676,-0.5421683978306783,48.70396536066593,47.85853670216391,1.753009752616542,1.2546999913749772,2.2523735990780196,1.2089963672973028,14.675179217442388,0.8500022888183594,-0.21374337534732746,-1.219999122619626,-3.3793362818878236,0.9393380366485715,-2.2996677022537284,-0.14033054298552372,2.8990727441113293,27.586252255635053,-25.73704295399199,1.079668579634099,3,1.2099990844726562,1.914999008178711,2.5649986267089844,1.2549991607666016,1.8600006103515625,2,0.08356773577651411,1.2644627578075098,35.84000015258789,1.0457936577269267,35.529998779296875,-1.009567771103579,36.68999862670898,0.08356773577651411 9280,2009-03-12,35.91999816894531,36.099998474121094,35.34000015258789,35.5,3721200.0,0.0106921002709357,-1.0540554473003207,-0.9333276819395584,55.869862093487654,49.05121634175822,1.1769787082925447,0.7974503120829795,1.8445705280986004,0.9041579326936642,15.537810805391796,0.7599983215332031,-0.06992261142313794,-0.7650018692016616,-2.9320034941852953,1.4019997557819721,-1.8485026816934749,0.3184989432901517,2.367912538204301,39.49839698937744,-18.29352681016006,1.0835008124918162,3,0.8050022125244141,1.5350017547607422,2.1850013732910156,0.8750019073486328,1.7400016784667969,3,0.07015591832469337,-1.1518916439315676,35.540000915527344,1.2644627578075098,35.84000015258789,1.0457936577269267,35.529998779296875,0.07015591832469337 9281,2009-03-13,36.22000122070313,37.34000015258789,35.52000045776367,37.34000015258789,3483300.0,0.008351978481368372,2.2500025544872124,-2.666675749318784,58.37913066807521,50.111428861642345,0.6296558613617051,0.4222215584382738,1.5170953320112304,0.6968303583601596,15.561541172055804,1.8199996948242188,-0.010059879219141976,-0.403498840332027,-2.5487927865920312,1.7417951059279773,-1.4761458134620256,0.6691481327979716,1.9227930520569814,58.20899983773331,-4.495778949330138,1.0726469731300017,3,0.5049991607665945,0.7999992370605398,2.0999984741210866,0.7899990081787038,1.7399978637695241,4,0.04307005814516818,-1.0540554473003207,35.91999816894531,-1.1518916439315676,35.540000915527344,1.2644627578075098,35.84000015258789,0.04307005814516818 9282,2009-03-16,36.84000015258789,37.560001373291016,36.41999816894531,36.41999816894531,2871800.0,0.01711758451102341,-4.428561048491839,-0.3750021287393459,50.65148077367535,49.573399413316345,-0.19593313363450449,-0.28899012664718526,0.8553077065225665,0.12024375305360735,16.11882948139834,1.3400001525878835,-0.010408601320378352,0.2650001525878878,-1.8100598139563004,2.340060119132076,-0.7725298306842063,1.302530135859982,1.1634823431583001,75.1723847633179,14.889484192722676,1.0375299832720957,3,-0.2049999237060547,0.18000030517578125,1.7249994277954102,0.1700000762939453,0.470001220703125,0,0.01438650317865564,2.2500025544872124,36.22000122070313,-1.0540554473003207,35.91999816894531,-1.1518916439315676,35.540000915527344,0.01438650317865564 9283,2009-03-17,37.560001373291016,37.599998474121094,36.59000015258789,36.79999923706055,2425800.0,0.019544006995682484,1.4047683923705723,1.8095203494972798,50.246326709707745,49.52629611806297,-1.1006577207808448,-1.0070682914329723,0.09779881107284893,-0.5429357189685646,15.921879632470176,1.0099983215332031,-0.040483097178906746,0.9510013580322294,-1.1669411833416135,3.0689438994060723,-0.10796991265468847,2.0099726287191473,0.30974181652181443,98.23021546303876,39.62803925710633,1.05897127068692,3,-1.305002212524414,-0.6800022125244141,1.0074987411499023,-0.5500011444091797,-0.0800018310546875,1,0.007720902295714316,-4.428561048491839,36.84000015258789,2.2500025544872124,36.22000122070313,-1.0540554473003207,35.91999816894531,0.007720902295714316 9284,2009-03-18,38.43000030517578,39.040000915527344,37.22999954223633,37.43000030517578,3949400.0,0.023162910012655802,-1.5857134293546085,1.3157857752346533,53.59878490477859,50.461635880305316,-2.0428229873033743,-1.7402534052571212,-0.7968254679631244,-1.3270053680071072,14.949412832890484,1.8100013732910156,-0.08366099322180531,1.6775003433227553,-0.5282711341876123,3.883271820833123,0.5746146045675715,2.780386082077939,-3.770000457763672,83.51350041703911,26.95985081294196,1.102885738755183,3,-1.5799999237060547,-1.6599998474121094,0.13749980926513672,-1.4200000762939453,-1.4799995422363281,2,-0.011449352672779578,1.4047683923705723,37.560001373291016,-4.428561048491839,36.84000015258789,2.2500025544872124,36.22000122070313,-0.011449352672779578 9285,2009-03-19,38.36999893188477,38.90999984741211,37.91999816894531,38.709999084472656,2998400.0,-0.0015613159722751568,1.6756741431126827,-0.3400001525878835,51.18481641537667,51.37301157379013,-1.9145136224467763,-1.5518954805415177,-0.7439563310694908,-1.2137628835468703,13.924392719082235,0.9900016784667969,-0.1954340847354672,1.485499000549325,-0.7778519419954506,3.7488499430941005,0.35382352927693717,2.6171744718217127,-3.6223990631103575,80.96585521275082,26.940016706052816,1.131675471272387,3,-1.5199985504150462,-1.5999984741211009,-0.04999923706055398,-1.3599987030029368,-1.2399978637695455,3,-0.025280099895958474,-1.5857134293546085,38.43000030517578,1.4047683923705723,37.560001373291016,-4.428561048491839,36.84000015258789,-0.025280099895958474 9286,2009-03-20,38.63000106811523,39.34000015258789,38.400001525878906,38.63999938964844,4283800.0,0.006776183045822171,-3.000016232843913,0.029406814841431154,54.773088173840335,52.81687687678962,-2.0901926749810045,-1.6159417604222241,-1.0014465735062217,-1.4219842868039194,12.475849940928343,0.9700012207031179,-0.22851802128154475,1.5685010910034123,-0.6573311016495964,3.794333283656421,0.4555849946769115,2.681417187329913,-3.796553178405752,75.68497937843968,23.750041913350643,1.112916096326504,3,-1.6300010681152273,-1.710000991821282,-0.3100013732910085,-1.6200008392333913,-0.8899993896484304,4,-0.025110049026215164,1.6756741431126827,38.36999893188477,-1.5857134293546085,38.43000030517578,1.4047683923705723,37.560001373291016,-0.025110049026215164 9287,2009-03-23,40.33000183105469,40.349998474121094,38.81999969482422,39.2400016784668,3236100.0,0.04400726678577871,1.7079781649511683,-109.01831362067796,64.43619528603618,54.204850042849294,-3.3946981281253628,-3.052670257855638,-2.6807413669097855,-3.0599528517252708,11.069319733771735,1.7199974060058665,-0.09408480936986052,3.0020017623901367,0.5505386654477746,5.453464859332499,1.7762702139189557,4.227733310861318,-5.316291850830076,99.4681741491243,47.734225914597594,1.2257315484711813,3,-2.4850025177001953,-2.9050025939941406,-2.180002212524414,-3.3200016021728516,-2.8300018310546875,0,-0.058765252640209265,-3.000016232843913,38.63000106811523,1.6756741431126827,38.36999893188477,-1.5857134293546085,38.43000030517578,-0.058765252640209265 9288,2009-03-24,40.290000915527344,40.43999862670898,39.02999877929688,39.84000015258789,5077400.0,-0.0009918401614488204,2.7600187175431525,0.41284467884803155,68.15203191346295,56.36574632649341,-2.9693398955285275,-2.882434692417064,-2.6290990852754135,-3.0113319134757006,10.789318466672354,1.4099998474120952,0.07125307642954226,2.785500717163089,0.01825942070821185,5.552742013617966,1.4018800689356468,4.169121365390531,-4.956113625668941,95.32717277374938,39.13100677458663,1.383620648227439,3,-2.4000015258789062,-2.8200016021728516,-2.1400012969970703,-3.280000686645508,-3.170001983642571,1,-0.07396374967784791,1.7079781649511683,40.33000183105469,-3.000016232843913,38.63000106811523,1.6756741431126827,38.36999893188477,-0.07396374967784791 9289,2009-03-25,40.31999969482422,41.060001373291016,39.79999923706055,40.47000122070313,2655000.0,0.0007445713232860918,-1.1176463045596758,-0.3333361590302366,77.02501969147598,58.716319392936555,-2.514407409832586,-2.8382131648479216,-2.6620196295696488,-2.996841921187425,11.561966561295439,1.2600021362304688,0.3615918270187919,2.675999450683591,-0.36446096622800894,5.716459867595191,1.155769242227791,4.196229659139391,-4.577623498017772,76.43309161459935,18.298064354181157,1.5202302084557981,3,-2.029998779296875,-2.539999008178711,-2.1700000762939453,-3.309999465942383,-2.520000457763672,2,-0.07043651225405279,2.7600187175431525,40.290000915527344,1.7079781649511683,40.33000183105469,-3.000016232843913,38.63000106811523,-0.07043651225405279 9290,2009-03-26,40.40999984741211,40.709999084472656,39.61999893188477,40.540000915527344,3095000.0,0.0022321466584596106,3.6383241211943824,0.8666649712628652,77.19297560714455,60.80674660838871,-2.123869120830946,-2.8830708740867763,-2.6994739355981707,-3.0881620475269074,12.70106131720321,1.0900001525878835,0.5583632725116701,2.6434995651245146,-0.6384020402069339,5.925401170455963,1.0025487624587939,4.284450367790235,-4.135861132957203,75.56385100881539,15.559257954325702,1.6409508026657227,3,-1.6700000762939453,-2.6299991607666016,-2.807499885559082,-3.3999996185302734,-2.549999237060547,3,-0.08562234836767113,-1.1176463045596758,40.31999969482422,2.7600187175431525,40.290000915527344,1.7079781649511683,40.33000183105469,-0.08562234836767113 9291,2009-03-27,38.79999923706055,39.459999084472656,38.58000183105469,38.97999954223633,4141900.0,-0.039841638614969366,-1.8387231738531207,1.3846063558203,72.4279721260409,63.226356758651534,-0.1222665134488281,-1.2937200471899075,-1.0426244485434992,-1.4591579801986256,13.35155954869849,1.8299980163574219,0.7950338885232568,1.0044990539550795,-2.3044142134116967,4.313412321321856,-0.6499575797283086,2.6589556876384677,-2.0472742567220266,8.870864782800634,-53.837148538377875,1.654456633683388,3,0.02500152587890625,-1.019998550415039,-1.1974992752075195,-1.789999008178711,-1.0099983215332031,4,-0.04304119076760671,3.6383241211943824,40.40999984741211,-1.1176463045596758,40.31999969482422,2.7600187175431525,40.290000915527344,-0.04304119076760671 9292,2009-03-30,38.02999877929688,38.59000015258789,37.63999938964844,38.209999084472656,3461500.0,-0.019845373013002154,1.0212729692877085,0.9999999999999605,64.12901644355219,64.7688778401898,0.9323315824503311,-0.5511920364881533,-0.23569086088001256,-0.6752370598717974,13.79292416238706,1.1599998474121094,0.9463522300481912,0.23399868011475178,-3.0750604172568003,3.543057777486304,-1.4205308685710278,1.8885282288005314,-0.846546159663113,11.403484311230246,-53.16697628648609,1.654529548685777,3,1.1150016784667898,-0.2499980926513743,-0.7674999237060618,-1.0199985504150462,-0.770000457763679,0,-0.007625482780397985,-1.8387231738531207,38.79999923706055,3.6383241211943824,40.40999984741211,-1.1176463045596758,40.31999969482422,-0.007625482780397985 9293,2009-03-31,38.22000122070313,38.63999938964844,37.95000076293945,38.09000015258789,5141500.0,0.0049961201026829105,-2.3658482122088964,-0.7222269317171027,67.53925289921729,66.31781872846078,0.9451927256881945,-0.7629861546647305,-0.4144825763872362,-0.854543642653006,14.307564893521354,0.6899986267089844,1.0767134388235746,0.41300106048584695,-2.9003732249050174,3.7263753458767113,-1.2436860822095852,2.069688203181279,-0.6488937257036369,16.95910803060254,-50.12957649498101,1.656687142695431,3,1.1299991607665945,-0.3600006103515696,-1.3150014877319407,-0.7650012969970774,-0.9700012207031321,1,-0.018838335889772795,1.0212729692877085,38.02999877929688,-1.8387231738531207,38.79999923706055,3.6383241211943824,40.40999984741211,-0.018838335889772795 9294,2009-04-01,38.150001525878906,38.52999877929688,37.66999816894531,37.84000015258789,2624100.0,-0.001831493788291838,-1.6461339828046817,2.3846063558201696,65.21146302038287,67.87633501790592,1.0854437401511632,-0.6781367920927224,-0.3228935192582796,-0.7629695312573546,14.708597724123972,0.8600006103515696,1.2492062494295908,0.31150131225585653,-3.002363327072949,3.625365951584662,-1.3454310074085427,1.9684336319202558,2.9099998474121094,16.61244908559088,-51.73693232476374,1.656932319664402,4,1.1999988555908203,-0.29000091552734375,-1.2750015258789062,-0.6950016021728516,-1.19000244140625,2,-0.026998756298749704,-2.3658482122088964,38.22000122070313,1.0212729692877085,38.02999877929688,-1.8387231738531207,38.79999923706055,-0.026998756298749704 9295,2009-04-02,37.47999954223633,38.52000045776367,37.18000030517578,38.16999816894531,4738500.0,-0.01756230555293914,-1.0775242854819393,-2.2257921614471177,58.181798365230584,68.25508059472705,1.8058245622596871,0.06032783335246705,0.3468503818937876,-0.04409388556072713,13.542848723227413,1.3400001525878906,1.3697775502078997,-0.40000057220458984,-3.6717172724699694,2.8717161280607897,-2.035858922337276,1.2358577779280964,3.5122017669677703,13.157868319256869,-54.14131208364346,1.6358583501326884,4,1.6400012969970703,0.3800010681152344,-0.6049995422363281,-0.024999618530273438,-0.720001220703125,3,0.008537878834913304,-1.6461339828046817,38.150001525878906,-2.3658482122088964,38.22000122070313,1.0212729692877085,38.02999877929688,0.008537878834913304 9296,2009-04-03,37.18000030517578,37.900001525878906,36.81999969482422,37.33000183105469,2567500.0,-0.008004248685288151,-1.482754991976007,0.21739394844067028,52.30352135426763,66.90700571341944,2.099271778203267,0.4204770656278143,0.6411658784786312,0.2755881974314036,13.098777265366948,1.0800018310546875,1.396775530284728,-0.7244998931884794,-3.965893661054068,2.516893874677109,-2.3451967771212736,0.8961969907443148,3.659712963867186,19.780256632753584,-44.601198552287194,1.620696883932795,4,1.760000228881836,0.6800003051757812,-0.1725006103515625,0.27499961853027344,0.11999893188476562,4,0.018289410962729846,-1.0775242854819393,37.47999954223633,-1.6461339828046817,38.150001525878906,-2.3658482122088964,38.22000122070313,0.018289410962729846 9297,2009-04-06,36.790000915527344,37.25,36.5,36.810001373291016,3323100.0,-0.010489493987286158,-1.4999904632932155,0.13333502873709374,44.53900916446305,64.28333651908612,2.161633187932125,0.9588746442844922,1.0185758696149492,0.6870345722194955,12.46255219724288,0.75,1.4396869386461049,-1.177499389648439,-4.27013855540028,1.915139776103402,-2.723818972524363,0.36882019322748505,3.808529539062498,13.551448515832782,-44.62550115086758,1.5463195828759213,4,1.989999771118164,1.0699996948242188,0.27249908447265625,0.6649990081787109,-0.45999908447265625,0,0.027181298589692204,-1.482754991976007,37.18000030517578,-1.0775242854819393,37.47999954223633,-1.6461339828046817,38.150001525878906,0.027181298589692204 9298,2009-04-07,37.83000183105469,38.52000045776367,36.790000915527344,36.88000106811523,4202100.0,0.02826857541850214,-2.0619431981986542,-47.49895098226242,45.84489100651878,60.81887777631309,0.8224767890253091,0.07968948557423516,-0.05152561232839048,-0.3346746897335038,11.115459256745819,1.7299995422363281,1.4606354860798945,-0.2369985580444336,-3.165106421762097,2.69110930567323,-1.7010524899032688,1.2270553738144017,2.440646187167964,65.5173709767132,10.109708100758262,1.4640539318588324,4,0.7749977111816406,0.029998779296875,-0.7675018310546875,-0.3750019073486328,-1.5500030517578054,1,-0.015067498861540352,-1.4999904632932155,36.790000915527344,-1.482754991976007,37.18000030517578,-1.0775242854819393,37.47999954223633,-0.015067498861540352 9299,2009-04-08,38.5099983215332,38.709999084472656,37.83000183105469,37.95000076293945,2198200.0,0.017975058354882334,-1.2000057220786404,0.5894706409087762,50.89285279849743,57.89664190868564,-0.1578707377041937,-0.3861941082374898,-0.7591773964224018,-0.9737177896571865,9.90519441947739,0.8799972534179688,1.2550549685847514,0.2944980621337905,-2.3846652397616097,2.9736613640291907,-1.0450835888139096,1.6340797130814906,1.4589978552316367,90.95018797316938,37.17369009637801,1.3395816509477012,4,-0.529998779296875,-0.6499977111816406,-1.4474983215332031,-1.0549983978271484,-2.9299964904785156,2,-0.03271873218515997,-2.0619431981986542,37.83000183105469,-1.4999904632932155,36.790000915527344,-1.482754991976007,37.18000030517578,-0.03271873218515997 9300,2009-04-09,38.43999862670898,39.11000061035156,37.93000030517578,38.81999969482422,1974100.0,-0.001817701840435726,1.4583265450470677,-0.6785762942779419,48.758154225437096,55.26666214195188,-0.44332322013796954,-0.12408420054424596,-0.7188612402302752,-0.9068253467625027,8.717917822867404,1.1800003051757812,1.0031808476348942,0.09849834442137961,-2.3535105224746147,2.550507211317374,-1.1275060890266175,1.3245027778693768,1.251477855914672,74.32943191716966,22.360710567589848,1.2260044334479971,4,-0.634998321533196,-0.5799980163574148,-1.3774986267089773,-0.9849987030029226,-2.8499984741210866,3,-0.03850155034105496,-1.2000057220786404,38.5099983215332,-2.0619431981986542,37.83000183105469,-1.4999904632932155,36.790000915527344,-0.03850155034105496 9301,2009-04-13,37.77999877929688,38.40999984741211,37.70000076293945,38.36000061035156,1779000.0,-0.017169611628277015,1.0882316642170338,1.5263163178235737,30.711022569616816,51.55355171151461,0.0634457921381184,0.6943803383566731,-0.09714864568348247,-0.2402300506704833,8.4211209078655,0.7399978637695241,0.6522674773176789,-0.6395013809204002,-2.899054042575493,1.6200512807346925,-1.7692777117479466,0.49027494990714615,1.6561595847168746,49.042087355085656,2.954424354616876,1.129776330827546,4,0.025001525878899145,0.0800018310546804,-0.7174987792968821,-0.3249988555908274,-2.1399993896484446,0,-0.026998424847028635,1.4583265450470677,38.43999862670898,-1.2000057220786404,38.5099983215332,-2.0619431981986542,37.83000183105469,-0.026998424847028635 9302,2009-04-14,37.36999893188477,37.61000061035156,37.02999877929688,37.52999877929688,1709700.0,-0.0108522991175104,2.624971688104352,0.2758609349925055,29.083078974622467,47.280643497670745,0.41345877492139493,1.208060093850051,0.27739224295488896,0.17931720201325874,8.275058957322045,0.75,0.2504212308220062,-1.0760011672973562,-3.269008437553495,1.1170061029587828,-2.172504802425422,0.020502467830709747,1.831266763007882,24.999917786686353,-14.245456920530856,1.0965036351280684,4,0.4350013732910085,0.49000167846678977,-0.25749874114990945,0.08500099182128196,-2.4199981689453267,1,-0.00187315217620998,1.0882316642170338,37.77999877929688,1.4583265450470677,38.43999862670898,-1.2000057220786404,38.5099983215332,-0.00187315217620998 9303,2009-04-15,37.849998474121094,38.06999969482422,37.36999893188477,37.61999893188477,1679400.0,0.012844515813640545,1.0895483297938149,-1.4374985098824151,33.37818896869685,43.74361304748341,-0.139181571661517,0.7914799479186456,-0.2390225439895275,-0.2908015752448847,8.096262778707146,0.700000762939446,-0.016833833771443096,-0.6105014801025419,-2.7825780268782694,1.5615750666731856,-1.6965397534904056,0.47553679328532183,1.1351659651801498,39.423027546491376,4.679993044186801,1.086038273387863,4,-0.0449981689453125,0.01000213623046875,-0.7374982833862305,-0.39499855041503906,-3.029998779296875,2,-0.040158433404050564,2.624971688104352,37.36999893188477,1.0882316642170338,37.77999877929688,1.4583265450470677,38.43999862670898,-0.040158433404050564 9304,2009-04-16,37.9900016784668,38.33000183105469,37.849998474121094,37.97999954223633,2304500.0,0.003698895904617361,-2.555524159367053,0.043487635380559615,33.82354891123079,41.03714088592788,-0.34002477676959586,0.6501568853577027,-0.42359164857020914,-0.4128243622244696,8.253919479373838,0.48000335693359375,-0.1683789221240346,-0.44849834442138814,-2.6307647642280685,1.7337680753852922,-1.5396315543247283,0.642634865481952,0.7963496056903452,46.15394490701665,15.889794932531487,1.0911332099033395,4,-0.18500137329101562,0.20999908447265625,-0.8875017166137695,-0.5350017547607422,-2.940002441406243,3,-0.04501191954774686,1.0895483297938149,37.849998474121094,2.624971688104352,37.36999893188477,1.0882316642170338,37.77999877929688,-0.04501191954774686 9305,2009-04-17,37.400001525878906,38.349998474121094,37.209999084472656,38.22999954223633,2926600.0,-0.015530406067928881,1.130848185159701,-82.98207475209763,39.164109265635645,39.57720620941321,0.2653373504028238,1.2266523637789888,0.10762028932537504,0.22911141213317165,8.386679202748176,1.1399993896484375,-0.3887202707448836,-0.9899986267089815,-3.2212410907688778,1.2412438373509147,-2.105619858738926,0.12562260532096303,1.2034416555456673,26.81177247836229,-5.904083565004878,1.1156212320299466,4,0.404998779296875,0.7999992370605469,-0.2975015640258789,0.05499839782714844,-0.8800010681152344,4,-0.048663091459097196,-2.555524159367053,37.9900016784668,1.0895483297938149,37.849998474121094,2.624971688104352,37.36999893188477,-0.048663091459097196 9306,2009-04-20,37.65999984741211,37.97000122070313,37.02000045776367,37.02999877929688,1932600.0,0.006951826495335878,-1.9230895635384302,-0.7590392455154135,46.89076567696116,39.83851248857967,0.09005786420766526,0.938368609662021,-0.20323184560921703,-0.031998824658778346,8.284019853574376,0.9500007629394602,-0.5816677295857033,-0.6815002441406222,-2.9328558040531902,1.569855315771946,-1.8071780240969062,0.4441775358156619,0.7751678794984969,48.12032663035528,12.18361978585115,1.1256777799562825,4,0.29000091552734375,0.6300010681152344,-0.5699996948242188,-0.2049999237060547,-1.8800010681152344,0,-0.05496547273529695,1.130848185159701,37.400001525878906,-2.555524159367053,37.9900016784668,1.0895483297938149,37.849998474121094,-0.05496547273529695 9307,2009-04-21,37.959999084472656,38.25,37.2400016784668,37.2400016784668,1986000.0,0.007965991457144384,-1.8055610009377832,1.1428510877923967,47.85476698862886,40.06183204214746,-0.029640831046087612,0.47612194972594324,-0.5497131776349988,-0.3222755145341125,7.44607006133078,1.0099983215332031,-0.6633222385526238,-0.26300086975097514,-2.31426066345,1.7882589239480495,-1.288630766600491,0.7626290270985407,0.3899993896484375,70.67669388586295,31.003539167809336,1.0256298968495126,4,0.10500144958496094,0.7800006866455078,-1.087498664855957,-0.5049991607666016,-1.0900001525878835,1,-0.06111695866118194,-1.9230895635384302,37.65999984741211,1.130848185159701,37.400001525878906,-2.555524159367053,37.9900016784668,-0.06111695866118194 9308,2009-04-22,37.310001373291016,37.88000106811523,37.11000061035156,37.79999923706055,1861800.0,-0.01712322778868347,1.3692266159606858,-0.6805550404518314,43.67469343084563,39.25981433463059,0.6021614617948572,0.9395920065443946,0.07333812818259133,0.3433440089405977,6.546929628677697,0.8499984741210938,-0.680836562004643,-0.7639986038208022,-2.605249356753788,1.0772521491121836,-1.6846239802872987,0.15662677264569425,0.9399986267089844,21.804612635558193,-19.926935951396317,0.9206253764664929,4,0.7549991607666016,1.4699993133544922,-0.4825010299682617,0.14499855041503906,-0.6000022888183594,2,-0.06325383338208657,-1.8055610009377832,37.959999084472656,-1.9230895635384302,37.65999984741211,1.130848185159701,37.400001525878906,-0.06325383338208657 9309,2009-04-23,37.47999954223633,37.54999923706055,37.0099983215332,37.310001373291016,1684000.0,0.004556369946075778,2.483904311872416,-0.3469365511872324,50.0,39.39779719847091,0.3025046382416221,0.5754211292748721,-0.0899487079574044,0.16680275655502896,5.256528637334737,0.5400009155273438,-0.5903647960441987,-0.4520004272460909,-1.974360944297814,1.0703600898056322,-1.2131806857719525,0.30917983127977067,0.7700004577636719,35.074713968907375,-9.846919788324477,0.7611802585258626,4,0.22999954223632812,1.3000011444091797,-0.9125003814697266,-0.024999618530273438,0.25,3,-0.07097118142743164,1.3692266159606858,37.310001373291016,-1.8055610009377832,37.959999084472656,-1.9230895635384302,37.65999984741211,-0.07097118142743164 9310,2009-04-24,36.95000076293945,37.790000915527344,36.61000061035156,37.66999816894531,2269600.0,-0.014140842736660608,1.4583265450470677,-4.235324477156449,48.1946636085169,41.340423980570925,0.6693048556989964,0.8779264682780763,0.43397121125160965,0.6864714081229266,4.182158104052978,1.1800003051757812,-0.5972766251803208,-0.8089992523193388,-1.8586880981282619,0.2406895934895843,-1.3338436752237968,-0.2841548294148808,1.1599992370605463,20.731724336847197,-26.239492928901424,0.5248444229044607,4,0.529998779296875,1.8299999237060547,-0.1400003433227539,0.5049991607666016,0.13000106811523438,4,-0.05142087920562599,2.483904311872416,37.47999954223633,1.3692266159606858,37.310001373291016,-1.8055610009377832,37.959999084472656,-0.05142087920562599 9311,2009-04-27,37.13000106811523,37.77999877929688,36.52000045776367,36.52000045776367,2879300.0,0.0048714560611407,-3.131137904294993,-0.8472261222932672,52.7597449846885,43.97116464835604,0.43293369037883167,0.5970081192773549,0.24889111107608386,0.5173610809012601,3.966081833122735,1.2599983215332102,-0.703166734371429,-0.545499038696299,-1.5086394392748304,0.41764136188223233,-1.0270692389855611,-0.06392883840703689,0.8511989318847739,35.26016021732714,-15.280032806173736,0.48157020028926467,4,0.30499839782715554,1.6499996185302805,-0.32000064849852805,0.3249988555908274,0.1100006103515696,0,-0.01642877976848167,1.4583265450470677,36.95000076293945,2.483904311872416,37.47999954223633,1.3692266159606858,37.310001373291016,-0.01642877976848167 9312,2009-04-28,37.7400016784668,38.18999862670898,37.02000045776367,37.02999877929688,2009700.0,0.016428779768482116,-2.2054764455359983,1.1639380143582578,49.21465724597109,45.730772234719836,-0.13305466417454426,-0.037768720849854276,-0.3708114395285378,-0.07889021575248023,4.289346838596623,1.1699981689453054,-0.778315527624784,0.07900142669677734,-0.8703000922998072,1.028302945693362,-0.3956493328015185,0.5536521861950732,-1.2400016784667969,73.0540454109373,23.400080304196493,0.47465075949829383,4,-0.30500221252441406,1.039999008178711,-0.7800016403198242,-0.2850017547607422,-0.220001220703125,1,-0.05193436173820398,-3.131137904294993,37.13000106811523,1.4583265450470677,36.95000076293945,2.483904311872416,37.47999954223633,-0.05193436173820398 9313,2009-04-29,37.5,38.11999893188477,37.25,37.900001525878906,2082700.0,-0.006359344668596889,1.0714350590372208,-0.563380130343918,40.45369683307839,46.46745533714735,0.05819889254951249,0.15339100121174454,-0.11351929831796781,0.1804706429317946,4.602828502075458,0.8699989318847727,-0.666513654522646,-0.12500019073486612,-1.0389957494324733,0.7889953679627411,-0.5819979700836697,0.33199758861393747,-0.9799995422363281,58.68267166156542,13.663649029585756,0.4569977793488021,4,-0.06500053405761719,1.2800006866455078,0.13499927520751953,-0.04500007629394531,0.09000015258789062,2,-0.016800028483072715,-2.2054764455359983,37.7400016784668,-3.131137904294993,37.13000106811523,1.4583265450470677,36.95000076293945,-0.016800028483072715 9314,2009-04-30,37.11999893188477,38.02999877929688,36.81999969482422,37.72999954223633,3888200.0,-0.010133361816406006,-1.0000000000000118,1.5249957084819292,38.21428522771712,46.36191933293418,0.33728052721684776,0.4767116094059176,0.32226712482763986,0.6073569425850636,4.931319451999815,1.2099990844726634,-0.5054321958222516,-0.4535011291503821,-1.3589753623994483,0.4519731040986841,-0.9062382457749152,-0.0007640125258490116,-0.566598510742196,35.92809173557552,-5.160980146033026,0.4527371166245325,4,0.2650012969970632,1.660001754760735,0.5600004196166921,0.35000038146971946,0.3600006103515554,3,-0.011045254827848128,1.0714350590372208,37.5,-2.2054764455359983,37.7400016784668,-3.131137904294993,37.13000106811523,-0.011045254827848128 9315,2009-05-01,37.79999923706055,37.79999923706055,37.040000915527344,37.20000076293945,1565300.0,0.018318974265693733,1.5333341810459926,-0.983603071766277,50.177940049509566,46.727160929884,-0.3129200565558392,-0.18770990576551583,-0.298376376743434,-0.045438342091074446,4.916911903722239,0.7599983215332031,-0.3867699928044388,0.21049919128417827,-0.6993170513668829,1.1203154339352395,-0.24440893004135233,0.6654073126097089,-1.2138668518066424,76.64671752935297,35.05324200970887,0.4549081213255314,5,-0.41499900817871094,0.8050003051757812,0.2350015640258789,-0.019998550415039062,-0.779998779296875,4,-0.0018518438157952843,-1.0000000000000118,37.11999893188477,1.0714350590372208,37.5,-2.2054764455359983,37.7400016784668,-0.0018518438157952843 9316,2009-05-04,37.86000061035156,38.02000045776367,37.290000915527344,37.91999816894531,2442000.0,0.0015873379497899354,4.615334957011649,-0.09999618529303307,54.64897187764878,47.48207258421955,-0.381708559572715,-0.20464770228823426,-0.27646766669545286,-0.08591252372741565,4.553819400092409,0.7299995422363281,-0.2776877363148813,0.2365005493164034,-0.6596017798076232,1.13260287844043,-0.21155061524560637,0.6845517138784132,-1.2417909002685548,75.91253477085385,30.889107287767615,0.4480511645620128,5,-0.5050010681152344,0.11999893188476562,0.39999961853027344,-0.07999992370605469,-0.8899993896484304,0,-0.020602186125787125,1.5333341810459926,37.79999923706055,-1.0000000000000118,37.11999893188477,1.0714350590372208,37.5,-0.020602186125787125 9317,2009-05-05,37.790000915527344,37.88999938964844,37.349998474121094,37.79999923706055,1995100.0,-0.0018489089724177399,4.684261248418897,0.16664547304170904,49.382741244250475,48.11630011904231,-0.378122677868042,-0.05890958727876239,-0.12078106480478823,0.015540568076048089,3.9450235758311343,0.5400009155273438,-0.18570974139751684,0.1165008544921875,-0.6909967465114519,0.9239984554958269,-0.28724794600962866,0.5202496549940037,-1.140355427111814,74.61552230572136,27.690526790615692,0.40374880050181894,5,-0.4350013732910156,0.0149993896484375,0.5124998092651367,-0.010000228881835938,-0.030002593994140625,1,-0.014554094303674936,4.615334957011649,37.86000061035156,1.5333341810459926,37.79999923706055,-1.0000000000000118,37.11999893188477,-0.014554094303674936 9318,2009-05-06,37.2599983215332,38.060001373291016,36.709999084472656,38.060001373291016,3348000.0,-0.01402494260793652,2.374992847469912,80.01373521556658,43.0475870768229,47.34380979424485,0.16096863884965273,0.449232636313738,0.4337777511863976,0.5589054927643389,4.536860376578933,1.3500022888183594,-0.18804663157161627,-0.3850015640258775,-1.2093027952112365,0.43929966715948154,-0.797152179618557,0.02714905156680203,-0.5795457703518068,40.740615154212406,-6.022413727901792,0.4121506155926786,5,0.095001220703125,0.5450019836425781,1.2025022506713867,0.5200023651123047,0.7800025939941406,2,0.006978050132659508,4.684261248418897,37.790000915527344,4.615334957011649,37.86000061035156,1.5333341810459926,37.79999923706055,0.006978050132659508 9319,2009-05-07,37.25,37.77000045776367,36.959999084472656,37.459999084472656,2989300.0,-0.0002683392910253213,-1.050634011608255,0.2624978542409735,48.3939873159224,47.365956872845466,0.15076508542016143,0.3794496518488728,0.44389919544543943,0.5880918455457191,5.017412247039133,0.8100013732910156,-0.22352355885962538,-0.3319999694824247,-1.0655446863880513,0.4015447474232019,-0.698772327935238,0.03477238897038859,-0.5400009155273438,40.0,-8.903103456473076,0.3667723584528145,5,0.10499954223632812,0.5550003051757812,1.3550004959106445,0.5300006866455078,0.15999984741210938,3,0.009127520874842698,2.374992847469912,37.2599983215332,4.684261248418897,37.790000915527344,4.615334957011649,37.86000061035156,0.009127520874842698 9320,2009-05-08,36.959999084472656,38.16999816894531,36.61000061035156,37.5099983215332,3159800.0,-0.0077852594772441774,-1.496003710948825,2.61905540417802,42.55318458180777,46.23189460585872,0.49431602264855456,0.5827663964769982,0.7167936203361336,0.8873266824961661,5.041493426392252,1.55999755859375,-0.18352751190067096,-0.5480009078979506,-1.212454901153059,0.1164530853571577,-0.8802279045255048,-0.21577391127039647,1.229999542236321,22.435834735318284,-25.46885890686632,0.3322269966275531,5,0.4400005340576172,0.845001220703125,1.6450014114379883,0.8200016021728516,0.24000167846679688,4,0.014069276803151398,-1.050634011608255,37.25,2.374992847469912,37.2599983215332,4.684261248418897,37.790000915527344,0.014069276803151398 9321,2009-05-11,36.7599983215332,37.09000015258789,36.45000076293945,36.77000045776367,2111000.0,-0.005411276187598069,-1.0317529518619437,0.018185727463777664,36.95651993634431,44.86987934923352,0.7110912523037882,0.7403935662325907,0.8886292391666544,1.099803254237365,5.319370892639558,0.6399993896484375,-0.21414546083614994,-0.6970016479492216,-1.4269077531247447,0.03290445722630153,-1.0619547005369867,-0.3320485953614565,1.4099998474121094,18.02314105307982,-25.885662280387166,0.3649530525877628,5,0.5500011444091797,1.0200023651123047,1.7300024032592773,1.0200023651123047,0.43000030517577414,0,0.007072963767742246,-1.496003710948825,36.959999084472656,-1.050634011608255,37.25,2.374992847469912,37.2599983215332,0.007072963767742246 9322,2009-05-12,37.29999923706055,37.38999938964844,36.56999969482422,36.849998474121094,1730200.0,0.014689905880953757,1.6031692208948174,-44.990465293668954,49.8886177728992,45.9182038981025,0.11411243143334104,0.20541109628230458,0.3326049419054016,0.5461653272814857,5.480932968911722,0.8199996948242188,-0.17736412799106915,-0.1535007476806669,-0.8858306895487686,0.5788291941874348,-0.5196657186147178,0.21266422325338397,0.8699989318847656,49.41859046723459,2.6016532225760542,0.3661649709340518,5,0.010000228881835938,0.48000144958496094,1.100001335144043,0.48000144958496094,1.0900001525878906,1,-0.008847131986789325,-1.0317529518619437,36.7599983215332,-1.496003710948825,36.959999084472656,-1.050634011608255,37.25,-0.008847131986789325 9323,2009-05-13,36.33000183105469,37.060001373291016,36.0,36.88999938964844,2301200.0,-0.026005292918132028,1.355554613656593,-1.2444369092527445,39.1304661353978,46.020001776733686,1.0065407595141025,1.1127465689324154,1.2756219173306675,1.5048900076780427,6.0306598040217985,1.2999992370605469,-0.2115418278297625,-1.0474983215332045,-1.9104158320573177,-0.1845808110090914,-1.4789570767952611,-0.616039566271148,1.771196441650389,15.207470484414223,-31.72766784957853,0.43145875526205807,5,0.7549972534179688,1.2249984741210938,1.9899988174438477,1.4499988555908203,1.3799972534179688,2,0.03936131071857418,1.6031692208948174,37.29999923706055,-1.0317529518619437,36.7599983215332,-1.496003710948825,36.959999084472656,0.03936131071857418 9324,2009-05-14,36.27999877929688,36.68000030517578,35.79999923706055,36.43999862670898,2216800.0,-0.0013763569842449863,1.749989569239389,0.28571525885556043,43.03533545084327,45.22637904354855,1.0335477431175306,1.0836302227868586,1.312981408016249,1.5387443434319792,6.475679144226724,0.8800010681152344,-0.27082606902488493,-1.0120012283325153,-1.9545757700467021,-0.0694266866183284,-1.4832884991896051,-0.5407139574754254,1.6951275970458894,20.25315436976213,-28.757413497359813,0.4712872708570925,5,0.7049999237060476,1.1750011444091726,1.9525012969970632,1.5000019073486257,1.8300018310546804,3,0.04851163714026363,1.355554613656593,36.33000183105469,1.6031692208948174,37.29999923706055,-1.0317529518619437,36.7599983215332,0.04851163714026363 9325,2009-05-15,35.58000183105469,36.2400016784668,35.22999954223633,36.099998474121094,2876400.0,-0.01929429359963608,1.524995708481947,3.249982118589803,35.459684847652085,43.09423604021558,1.5483466185755859,1.7289293872116858,2.0199870435719305,2.2130889942955747,7.233941885020366,1.049999237060554,-0.27888578191583235,-1.6209981918334933,-2.8326760738119034,-0.40932030985508305,-2.226837132822702,-1.0151592508442846,2.2211143741455075,16.203810812195023,-33.11902775544078,0.6058389409892052,5,1.1199970245361328,1.5899982452392578,2.339998245239258,2.1999988555908203,1.8899993896484446,4,0.05143333114615456,1.749989569239389,36.27999877929688,1.355554613656593,36.33000183105469,1.6031692208948174,37.29999923706055,0.05143333114615456 9326,2009-05-18,35.59000015258789,35.970001220703125,35.189998626708984,35.79999923706055,2155400.0,0.00028100958456045433,1.8363573311138854,0.40384700030811216,27.272727272727195,40.63756782115744,1.3214508621961372,1.6399832824818432,2.0159686712909206,2.1708492650031843,7.8943951253555715,0.7800025939941406,-0.24306450254201195,-1.5074998855590849,-2.8949754752789616,-0.12002429583920815,-2.201237680419027,-0.813762090699143,1.9540043863159156,18.181881234643683,-26.97672127826843,0.6937377948599389,5,1.0899982452392578,1.2099990844726562,2.2425003051757812,2.190000534057617,2.0900001525878906,0,0.04523744319890066,1.524995708481947,35.58000183105469,1.749989569239389,36.27999877929688,1.355554613656593,36.33000183105469,0.04523744319890066 9327,2009-05-19,35.63999938964844,36.25,35.29999923706055,35.540000915527344,2257000.0,0.0014048675708395741,-2.2758543579490147,-0.4761852861035422,29.515415911149432,39.13399324719372,1.0442114242911131,1.4833140635661621,2.0100496561407653,2.1039004903234613,8.69208929482049,0.9500007629394531,-0.347279698934841,-1.3415006637573228,-2.810868880200033,0.1278675526853874,-2.0761847719786815,-0.6068165555359641,1.6215244397919903,24.0641765773852,-18.583000575994706,0.7346841082213569,5,1.039999008178711,1.1299991607666016,2.1925010681152344,2.1400012969970703,2.7400016784667898,1,0.04349043949508968,1.8363573311138854,35.59000015258789,1.524995708481947,35.58000183105469,1.749989569239389,36.27999877929688,0.04349043949508968 9328,2009-05-20,34.950000762939446,35.900001525878906,34.889999389648445,35.790000915527344,2403000.0,-0.019360231159526897,-1.1041647626351694,-8.400129701686193,27.62887781796087,36.82675885853132,1.5333229918355968,2.0948458385920006,2.727025699306573,2.764621916048469,9.563206709524435,1.0100021362304616,-0.5172445946983828,-1.9134992599487362,-3.6300472122458345,-0.19695130765163782,-2.771773236097289,-1.0552252838001834,2.06294004217321,3.3520303129747244,-38.48671469302283,0.8582739761485505,5,1.579998016357429,1.6699981689453196,2.882499694824226,2.829999923706062,3.0099983215332102,2,0.0984262818774162,-2.2758543579490147,35.63999938964844,1.8363573311138854,35.59000015258789,1.524995708481947,35.58000183105469,0.0984262818774162 9329,2009-05-21,34.81999969482422,35.040000915527344,34.59999847412109,34.689998626708984,2183700.0,-0.003719629907793287,-1.8387128530116674,-0.15476314821458445,15.348836384056682,33.804053503225646,1.433083194497783,2.1242606017051173,2.892721127730148,2.8634942601296274,10.488473941988186,0.4400024414062571,-0.6695187838864598,-1.9105003356933565,-3.8265319868203704,0.005531315433657369,-2.8685161612568635,-0.9524845101298496,1.89572931212345,13.333394984949672,-23.106731320695665,0.9580158255635077,5,1.1749992370605469,1.654998779296875,3.012500762939453,2.960000991821289,3.5,3,0.08299826005104816,-1.1041647626351694,34.950000762939446,-2.2758543579490147,35.63999938964844,1.8363573311138854,35.59000015258789,0.08299826005104816 9330,2009-05-22,35.049999237060554,35.310001373291016,34.77000045776367,34.810001373291016,1655300.0,0.006605386107183753,-2.375008940705243,1.8461222453711044,18.56819906074773,31.76090673927047,1.0098549438811943,1.838900719184828,2.6895741794901866,2.6134467257723557,10.968854659258263,0.5400009155273438,-0.7505906234715312,-1.5855007171630788,-3.6391749174265087,0.468173483100351,-2.6123378172947938,-0.5586636170313639,1.3272128846348608,27.272748290324365,-4.001944322893159,1.0268371001317163,5,0.9449996948242116,1.4249992370605398,2.952501296997063,2.730001449584954,3.3899993896484233,4,0.08730389272178574,-1.8387128530116674,34.81999969482422,-1.1041647626351694,34.950000762939446,-2.2758543579490147,35.63999938964844,0.08730389272178574 9331,2009-05-26,36.52000045776367,36.59000015258789,34.900001525878906,35.0,2471400.0,0.041940121332407765,1.0361431109088861,6.333391613949013,39.18227692627625,30.57131331186792,-0.5562676034282106,0.33819610595196536,1.2543892630069635,1.1304645660238037,10.82115612443334,1.6899986267089844,-0.8426633613408825,-0.08499946594238139,-2.1258299428621825,1.9558310109774197,-1.1054147044022855,0.9354157725175227,-1.9200019836425852,96.48243036266432,67.76992771039858,1.0204152384599008,5,-0.6900005340576172,-0.095001220703125,1.4825000762939453,1.260000228881836,2.329998016357422,1,0.026013164047962167,-2.375008940705243,35.049999237060554,-1.8387128530116674,34.81999969482422,-1.1041647626351694,34.950000762939446,0.026013164047962167 9332,2009-05-27,35.779998779296875,36.81999969482422,35.75,36.45000076293945,1738600.0,-0.020262915366680456,-1.9315078514879942,-0.44079064596357465,37.828947162033714,30.426700092605248,-0.06096342756768536,0.973755358764592,2.00133872166046,1.842671836604552,11.157266942099312,1.0699996948242188,-0.9064998941487019,-0.7270009994506808,-2.726159520085176,1.2721575211838143,-1.7265802597679283,0.2725782608665668,-1.140200271606453,53.15313767269243,24.889642359636454,0.9995792603172475,5,-0.06999969482421875,0.6450004577636719,2.3400020599365234,2.000001907348633,2.3199996948242188,2,0.05310233624094729,1.0361431109088861,36.52000045776367,-2.375008940705243,35.049999237060554,-1.8387128530116674,34.81999969482422,0.05310233624094729 9333,2009-05-28,36.86999893188477,37.11000061035156,35.900001525878906,35.939998626708984,2489000.0,0.030463951642687004,-1.3960508226193893,-1.388056047415988,47.34636119962647,30.905702953581155,-1.1916213435961964,-0.1748263240631971,0.907884151897143,0.7293366481066315,11.62055291357694,1.3300018310546875,-0.9043854464520464,0.39449920654297443,-1.5580909293346181,2.347089342420567,-0.5817958613958254,1.3707942744817743,-2.142992376708996,90.43818827870702,61.02958260748152,0.9762950679387966,5,-1.0149993896484446,-0.4750003814697408,1.532501220703118,0.9100017547607351,1.6000022888183594,3,0.04095476484878935,-1.9315078514879942,35.779998779296875,1.0361431109088861,36.52000045776367,-2.375008940705243,35.049999237060554,0.04095476484878935 9334,2009-05-29,36.709999084472656,37.25,36.34000015258789,36.81999969482422,2916000.0,-0.0043395674544961516,-1.1411799553006436,-0.11828018737130438,48.22190580789116,32.32372750471883,-1.0775246913535739,-0.0496638411921424,1.0344521904065545,0.8665905625131245,11.74697325850895,0.9099998474121094,-1.0282017031402546,0.2549993515014677,-1.677607007655439,2.1876057106583744,-0.7113038280769857,1.221302531079921,-1.840012885986333,78.22576551605327,45.95499956550715,0.966303179578453,5,-0.7849998474121094,-0.3150005340576243,1.7125015258789062,1.0700016021728516,1.2999992370605469,4,0.034050668242285864,-1.3960508226193893,36.86999893188477,-1.9315078514879942,35.779998779296875,1.0361431109088861,36.52000045776367,0.034050668242285864 9335,2009-06-01,37.72999954223633,37.88999938964844,37.02000045776367,37.02000045776367,3322900.0,0.02778535775543256,-1.4507043766991543,-6.454501317797198,56.17835292516874,35.535463688323446,-1.9673650078224298,-1.133281309100802,-0.00588255376330693,-0.1611945210627539,12.105806050158987,1.1800003051757812,-0.9894116384411262,1.2784997940063505,-0.6440780101638097,3.2010775981765107,0.3172108919212704,2.2397886960914306,-2.6696122396289113,94.64883071152448,58.073510731198695,0.9612889020850814,6,-1.4850006103515625,-1.3350009918212962,0.5150003433227539,0.05000114440917969,0.029998779296875,0,0.015637428034618095,-1.1411799553006436,36.709999084472656,-1.3960508226193893,36.86999893188477,-1.9315078514879942,35.779998779296875,0.015637428034618095 9336,2009-06-02,37.08000183105469,37.790000915527344,37.0,37.72999954223633,2883100.0,-0.017227609834821522,1.0519492100608865,-0.9154909145614167,48.61810592500474,37.657984800974035,-1.2111488180409324,-0.574152416078789,0.6074266635289618,0.4805129148803218,12.733182333410028,0.7900009155273438,-0.9911162250522878,0.6675020217895522,-1.1642742801643422,2.4992783237434466,-0.248386129187395,1.5833901727664994,-1.7366533197431693,62.149635999344014,26.075344717951744,0.9158881509769461,6,-0.8350028991699219,-0.6850032806396555,1.0499982833862305,0.6999988555908203,0.30999755859375,1,0.03667736592491977,-1.4507043766991543,37.72999954223633,-1.1411799553006436,36.709999084472656,-1.3960508226193893,36.86999893188477,0.03667736592491977 9337,2009-06-03,37.2400016784668,37.2599983215332,36.59000015258789,37.060001373291016,3282200.0,0.004314990278077913,5.091069880353737,-0.27692452154724667,56.363637333680465,40.85073585827621,-1.2519794526337122,-0.8194849319277537,0.3570366067026782,0.31227067377113826,13.204635493326883,0.6699981689453125,-0.8772979591864853,0.8550018310546861,-0.9048005552579141,2.6148042173672863,-0.02489936210161403,1.7349030242109862,-1.6419880793215853,67.33676336966565,27.440574659492228,0.8799011931562992,6,-0.9950027465820312,-0.8450031280517649,0.8674983978271484,0.5399990081787109,-0.1100006103515696,2,0.04323299471238329,1.0519492100608865,37.08000183105469,-1.4507043766991543,37.72999954223633,-1.1411799553006436,36.709999084472656,0.04323299471238329 9338,2009-06-04,37.52000045776367,37.599998474121094,36.810001373291016,37.13999938964844,3084500.0,0.007518763874244883,1.9259308970944566,2.1111134658585176,58.40110285166958,45.63432102134431,-1.261775152978629,-1.137317108736056,-0.010672875679532012,0.021103158549607315,13.165670138432858,0.7899971008300781,-0.7088978967867519,1.1220005035400362,-0.6685901126288059,2.9125911197088783,0.22670519545561518,2.0172958116244573,-1.6927882795681342,76.129089419009,32.35408609758227,0.8952953080844228,6,-1.1900005340576172,-1.1350021362304688,0.5874996185302734,0.26000022888183594,0.5600013732910156,3,0.01545836911730114,5.091069880353737,37.2400016784668,1.0519492100608865,37.08000183105469,-1.4507043766991543,37.72999954223633,0.01545836911730114 9339,2009-06-05,37.59000015258789,38.20000076293945,37.34000015258789,37.9900016784668,2857000.0,0.001865663485346003,1.0975632449129598,-1.052632635647242,64.88888487011087,50.781063889051325,-1.0030058041656105,-1.244336602780379,-0.17034537399200644,-0.0672761330825935,13.326511153710024,0.8600006103515625,-0.5473071746142324,1.1750001907348633,-0.6556568943228029,3.0056572757925295,0.25967164820603017,2.0903287332636964,-1.5565092532470644,62.111777695639404,14.235798651228691,0.9153285425288318,6,-1.039999008178711,-1.1900005340576172,0.5174999237060547,0.1900005340576172,0.24000167846679688,4,0.023410509830888104,1.9259308970944566,37.52000045776367,5.091069880353737,37.2400016784668,1.0519492100608865,37.08000183105469,0.023410509830888104 9340,2009-06-08,37.47999954223633,37.77000045776367,36.97999954223633,37.650001525878906,1939200.0,-0.0029263264140739764,2.853664436773695,0.42500333784737454,63.795619055892814,53.51587968123094,-0.572237172578312,-1.1524690987480568,-0.15604606060209392,0.05050309839450762,13.848696323919645,0.7900009155273438,-0.29979875112442045,1.0389995574951172,-0.8384219953322187,2.916421110322453,0.10028878108145278,1.9777103339087816,-1.1865274592636652,55.279444239098495,3.4966927841129447,0.9387107764136676,6,-0.5049991607666016,-1.0799999237060547,0.6025009155273438,0.3000011444091797,0.4399986267089844,0,0.014140842736660497,1.0975632449129598,37.59000015258789,1.9259308970944566,37.52000045776367,5.091069880353737,37.2400016784668,0.014140842736660497 9341,2009-06-09,37.02000045776367,37.66999816894531,36.959999084472656,37.52000045776367,1356400.0,-0.012273188102744803,-1.2903094813265243,2.941142151912936,59.504141784868864,55.92423463932374,-0.03783291428763391,-0.7083078858518235,0.2528364165750574,0.521592729827681,14.215211224657715,0.7099990844726562,0.020529206817499812,0.5660003662109361,-1.3242784807592969,2.456279213181169,-0.3791390572741804,1.5111397896960526,-0.49774493319499413,26.708083364135227,-27.400234665752684,0.9451394234851173,6,0.030000686645507812,-0.6200008392333984,0.9749994277954102,0.7600002288818359,0.7099990844726562,1,0.019989137077774943,2.853664436773695,37.47999954223633,1.0975632449129598,37.59000015258789,1.9259308970944566,37.52000045776367,0.019989137077774943 9342,2009-06-10,36.97000122070313,37.36000061035156,36.29999923706055,37.16999816894531,2756900.0,-0.0013506006602453935,2.655165609955013,0.3999938964843608,65.25680350214631,57.914283784048166,0.22207331420133158,-0.7212792402298405,0.27490735113061504,0.5815463742065603,14.696560981266526,1.0600013732910156,0.3375625910697764,0.532501029968266,-1.3322738114273278,2.39727587136386,-0.39988639072953447,1.4648884506660664,1.229999542236321,35.263233977280855,-24.221724939422955,0.9323874206977983,6,0.2799987792968679,-0.5700016021728587,0.697498321533196,0.8099994659423757,0.729999542236321,2,0.01136051271510663,-1.2903094813265243,37.02000045776367,2.853664436773695,37.47999954223633,1.0975632449129598,37.59000015258789,0.01136051271510663 9343,2009-06-11,37.7599983215332,37.97000122070313,36.9900016784668,37.15999984741211,2981700.0,0.021368598180832032,-1.085116917058299,-3.0000381475548483,70.19231222689919,60.35544005282684,-0.4787461529285295,-1.4742364826489904,-0.5405393216835108,-0.20801221821139393,14.80172506261429,1.0,0.48637341640858267,1.2509983062744112,-0.7039027225154015,3.205899335064224,0.2735477918795084,2.228448820669314,0.40200241088867017,76.8419953661504,11.043328804151784,0.9774505143949063,6,-0.5099983215332031,-1.3599987030029297,-0.17999839782714844,0.020002365112304688,0.0800018310546875,3,-0.016684250037657167,2.655165609955013,36.97000122070313,-1.2903094813265243,37.02000045776367,2.853664436773695,37.47999954223633,-0.016684250037657167 9344,2009-06-12,38.040000915527344,38.2599983215332,37.310001373291016,37.68000030517578,2799200.0,0.007415323263784801,1.3750059604985838,0.600002543137978,70.39565134802484,61.935139877588625,-0.614912402457108,-1.70293381896375,-0.8410059034608608,-0.4805148175429963,14.804577323052632,0.9499969482421875,0.7265020069319021,1.4430007934570312,-0.6237496418271888,3.5097512287412513,0.4096255758149212,2.4763760110991413,-1.7400016784667969,88.77563730775668,17.35585596494019,1.0333752176421096,6,-0.7600021362304688,-1.6100025177001953,-0.46000099182128906,-0.26000022888183594,0.45999908447265625,4,0.001051548753013165,-1.085116917058299,37.7599983215332,2.655165609955013,36.97000122070313,-1.2903094813265243,37.02000045776367,0.001051548753013165 9345,2009-06-15,37.40999984741211,37.86999893188477,37.22000122070313,37.7599983215332,3102200.0,-0.016561541875727892,1.2806949445194917,-0.9722163353537067,56.85670017410072,62.850539238599296,-0.03919906016336938,-0.9789981471411835,-0.2176119425956884,0.1462137320778112,14.211965841303792,0.8199996948242116,0.8157532788638306,0.7214998245239244,-1.31752268952458,2.7605223385724287,-0.29801143250032425,1.741011081548173,-1.0708006286621128,56.63271065507725,-11.136935533811439,1.0195112570242504,6,-0.13000106811523438,-0.9800014495849609,0.1700000762939453,0.4500007629394531,1.0400009155273438,0,0.011226997737388,1.3750059604985838,38.040000915527344,-1.085116917058299,37.7599983215332,2.655165609955013,36.97000122070313,0.011226997737388 9346,2009-06-16,37.20000076293945,37.72000122070313,37.13000106811523,37.560001373291016,2643400.0,-0.005613447883699552,-1.3600006103515523,1.0285776566757494,61.91277777386635,63.46711039861994,0.2118949664417613,-0.676902581926754,-0.0071250455866902485,0.35072788951946166,13.50737766546963,0.5900001525879048,0.9113223637678232,0.4310007095336914,-1.5517664586081494,2.4137678776755322,-0.5603828745372255,1.4223842936046083,-0.822385562133789,45.918466646684905,-22.72104414092614,0.9913835840709201,6,0.07999801635742188,-0.7700023651123047,0.4024991989135742,0.6599998474121094,2.1499977111816406,1,0.01935476858170282,1.2806949445194917,37.40999984741211,1.3750059604985838,38.040000915527344,-1.085116917058299,37.7599983215332,0.01935476858170282 9347,2009-06-17,37.18999862670898,37.86999893188477,37.150001525878906,37.20000076293945,1622500.0,-0.00026887462433711207,-15.000593421498971,0.02778366464631313,53.27868724311346,62.89795310878038,0.23921417995463656,-0.5742674407793871,0.015831504673172958,0.35401355718440186,13.233286330466566,0.7199974060058665,0.8562374428382782,0.3434986114501868,-1.573541828106535,2.2605390510069086,-0.6150216083281776,1.3020188312285512,-0.7747357634887635,15.747832825706363,-48.06329598179699,0.9585202197783613,6,0.09000015258789773,-0.7600002288818288,0.35500144958496804,0.6700019836425852,2.3600006103515696,2,0.014520057420479127,-1.3600006103515523,37.20000076293945,1.2806949445194917,37.40999984741211,1.3750059604985838,38.040000915527344,0.014520057420479127 9348,2009-06-18,38.38999938964844,38.5,36.79999923706055,37.2599983215332,2512800.0,0.032266760076663514,1.5185153788553103,-112.97597253996551,64.18919615540257,62.820209918257234,-0.921281711027973,-1.5845804937180006,-1.1905311060316848,-0.8603240182415277,12.759143555903352,1.7000007629394531,0.9540934300000856,1.3714994430541978,-0.4436682655878883,3.186667151696284,0.4639155887331512,2.2790832973752444,-1.9378418172619618,93.5293787656094,30.238653409108224,0.9075838543210433,6,-0.9899997711181641,-1.8400001525878906,-0.8449993133544922,-0.529998779296875,1.4500007629394531,3,-0.017973395094531774,-15.000593421498971,37.18999862670898,-1.3600006103515523,37.20000076293945,1.2806949445194917,37.40999984741211,-0.017973395094531774 9349,2009-06-19,37.709999084472656,38.61000061035156,37.63000106811523,38.61000061035156,3225000.0,-0.017712954310677542,1.177773068282981,-0.796460774484088,49.8207843649313,61.267450508150404,-0.2486138896380936,-0.7135516254002425,-0.5468471523056024,-0.2011553409778486,12.022924130233177,0.9799995422363352,0.9590966022284348,0.5469991683959989,-0.966284015657159,2.060282352449157,-0.2096424236305836,1.3036407604225815,-1.175927814981641,50.276196517879534,-8.674178363253482,0.7566415920265804,6,-0.25499916076660156,-1.1049995422363281,-0.3899993896484375,0.15000152587890625,1.69000244140625,4,0.0034473898507403344,1.5185153788553103,38.38999938964844,-15.000593421498971,37.18999862670898,-1.3600006103515523,37.20000076293945,0.0034473898507403344 9350,2009-06-22,38.11000061035156,38.4900016784668,37.36999893188477,37.93999862670898,2354000.0,0.01060730669822818,1.4085973871490238,-0.18889077268682178,59.66227415997962,61.285020772051595,-0.6144698433404017,-0.9197050378499654,-0.9770090968128571,-0.6201932815843421,11.521634605558992,1.1200027465820241,0.9336645870460387,0.7940006256103516,-0.4061293236791954,1.9941305748998985,0.19393565096557808,1.394065600255125,-1.4513735804089123,72.37571156695421,13.258717770460862,0.600064974644774,6,-0.6550006866455078,-1.5050010681152344,-0.8900012969970703,-0.25,1.7599983215332102,0,0.010233518325961422,1.177773068282981,37.709999084472656,1.5185153788553103,38.38999938964844,-15.000593421498971,37.18999862670898,0.010233518325961422 9351,2009-06-23,37.47000122070313,38.31999969482422,37.27000045776367,38.20000076293945,2624600.0,-0.01679347623716887,1.1649526700985924,-4.294064849096603,51.97934154795263,59.80974722158562,0.10736564894396139,-0.21595700812483898,-0.35395179410695476,-0.003304838931349252,12.589154489900716,1.0499992370605469,0.8378454982460966,0.10650119781494993,-1.0347315210477674,1.2477339166776673,-0.4641151616164123,0.6771175572463122,-0.6942917759359446,37.016656093711205,-20.19060079645147,0.5706163594313589,6,0.23499870300292258,-0.865001678466804,-0.5350017547607493,0.3899993896484304,3.289997100830071,1,0.026154243669862742,1.4085973871490238,38.11000061035156,1.177773068282981,37.709999084472656,1.5185153788553103,38.38999938964844,0.026154243669862742 9352,2009-06-24,37.68000030517578,37.84000015258789,37.34000015258789,37.61000061035156,2054000.0,0.005604458970676962,1.5641065769396298,-0.09589005304000302,51.393726486286035,57.72101547262861,0.009690329276033083,-0.29124672740009316,-0.5655845242132358,-0.23127687008897624,13.527728548023532,0.5,0.7592450900306176,0.2215002059936495,-0.6489084716042299,1.091908883591529,-0.21370413280529021,0.6567045447925892,-0.7942333904735293,48.618806654007216,-5.939058036224914,0.4352043387989392,6,0.024999618530273438,-1.0750007629394531,-0.9400014877319336,0.18000030517578125,2.6899986267089915,2,0.044320545526002064,1.1649526700985924,37.47000122070313,1.4085973871490238,38.11000061035156,1.177773068282981,37.709999084472656,0.044320545526002064 9353,2009-06-25,38.38000106811523,38.63999938964844,37.25,37.5,2539300.0,0.018577514789544614,-1.0144903098471634,12.571498637602078,56.20094642778005,56.14382603704586,-0.6628164329271797,-0.9194629607045002,-1.2745927323667416,-0.9482366659731838,14.49453928560417,1.3899993896484375,0.7652453329704443,0.8460008621215778,-0.07022464481805457,1.76222636906121,0.38788810865175805,1.3041136155913975,-1.3907801316740134,81.29507656841707,26.54877291541412,0.45811275346981656,6,-0.6600017547607351,-1.7600021362304616,-1.6550025939941335,-0.5200004577636648,2.279998779296882,3,0.030484578853159805,1.5641065769396298,37.68000030517578,1.1649526700985924,37.47000122070313,1.4085973871490238,38.11000061035156,0.030484578853159805 9354,2009-06-26,37.959999084472656,38.2599983215332,37.72999954223633,38.02999877929688,4035800.0,-0.010943250962843099,1.0,-0.07954501120566833,53.59280872902704,55.781171432037674,-0.2853653443306712,-0.42268376161207044,-0.8731777799464311,-0.5522790208337653,15.363952132903691,0.6500015258788991,0.7303821861031352,0.36349887847900675,-0.48401771650085124,1.2110154734588647,-0.0602594190109258,0.7872571759689393,-0.8387158717748662,51.079093254294975,-3.4510688444589945,0.4237582974899304,6,-0.23999977111816406,-1.3400001525878906,-1.385000228881836,-0.09999847412109375,2.5900001525878906,4,0.04952584598149379,-1.0144903098471634,38.38000106811523,1.5641065769396298,37.68000030517578,1.1649526700985924,37.47000122070313,0.04952584598149379 9355,2009-06-29,38.31999969482422,38.38000106811523,37.77999877929688,38.0,1931100.0,0.009483683325451464,1.7272679983354375,-4.571444141688909,59.87840517963561,55.555130032678704,-0.5617853606807444,-0.7760027654802002,-1.2289450289267378,-0.9376681285014357,15.675597043382375,0.6000022888183452,0.5879771291498059,0.6939994812011747,-0.21212880386062238,1.6001277662629718,0.24093533867027617,1.1470636237320733,-1.0772191879703783,76.97842911246501,18.147025308153623,0.4530641425308968,6,-0.6000003814697266,-1.614999771118164,-2.085000991821289,-0.48999977111816406,1.8199996948242188,0,0.02818376408287282,1.0,37.959999084472656,-1.0144903098471634,38.38000106811523,1.5641065769396298,37.68000030517578,0.02818376408287282 9356,2009-06-30,38.43999862670898,38.47999954223633,37.40999984741211,38.11999893188477,3550100.0,0.0031314961597186386,4.349978065574396,0.9999999999999556,61.05260319895087,56.41889847221619,-0.5446710042223586,-0.8315226549468449,-1.3516107240021427,-1.0795817215670382,15.810023203833513,1.0699996948242188,0.418611677585929,0.7459985733032184,-0.19119486808133246,1.6831920146877692,0.27740185261094297,1.2145952939954938,-1.0854406092315685,85.61144958559694,22.81572565204594,0.46859672069227404,6,-0.7199993133544851,-1.6699981689453054,-2.2049999237060476,-0.6099987030029226,2.0,1,0.03720084173421889,1.7272679983354375,38.31999969482422,1.0,37.959999084472656,-1.0144903098471634,38.38000106811523,0.03720084173421889 9357,2009-07-01,38.849998474121094,38.93999862670898,38.0099983215332,38.20000076293945,2945700.0,0.010665969356389082,1.2409699465481716,2.0312447845886985,58.692175013460954,55.80811834533378,-0.776046546965766,-1.174962092128773,-1.7692394351708316,-1.5083765930763349,16.66262906887924,0.9300003051757741,0.43561960577599734,1.0754985809326172,0.03195318824219129,2.119043973623043,0.5537258845874007,1.5972712772778337,-1.4399986267089844,94.67454285669182,32.265300590408636,0.5217726963452137,7,-0.7549991607666016,-1.5049991607666016,-2.722498893737793,-1.019998550415039,1.3400001525878835,2,0.04916344716678456,4.349978065574396,38.43999862670898,1.7272679983354375,38.31999969482422,1.0,37.959999084472656,0.04916344716678456 9358,2009-07-02,38.099998474121094,38.40999984741211,37.97000122070313,38.34000015258789,2533800.0,-0.019305020063246414,1.3157757365858183,-0.3692346516582254,50.445085383495616,55.87748512517426,-0.07991294115844028,-0.39977905613760356,-1.0147860801711133,-0.7678321781386188,17.181852663371068,0.8799972534179616,0.42290287318601116,0.2964986801147447,-0.749500984269261,1.3424983444987504,-0.22650115207726174,0.8194985123067511,-0.6899986267089844,45.097985439314066,-13.398747516672714,0.5229998321920029,7,-0.0049991607666015625,-0.6799983978271484,-2.032499313354492,-0.26999855041503906,2.2600021362304688,3,0.059580066894374006,1.2409699465481716,38.849998474121094,4.349978065574396,38.43999862670898,1.7272679983354375,38.31999969482422,0.059580066894374006 9359,2009-07-06,38.47000122070313,38.7599983215332,37.79999923706055,37.9900016784668,3002100.0,0.009711358566939499,-1.2325445230544034,-1.999984105539249,58.17901389007451,55.71267842851815,-0.36964414622610064,-0.738328509271021,-1.3814245765358422,-1.1292678081065262,17.27434922057121,0.9599990844726562,0.4952302313117798,0.6225013732910227,-0.4591123943235118,1.7041151409055573,0.08169448948375901,1.1633082570982864,-0.9070014953613352,69.2811907848816,10.112916803818237,0.5408068838072668,7,-0.3750019073486399,-0.8500022888183665,-2.3450021743774485,-0.6400012969970774,1.509998321533196,0,0.05692743845119508,1.3157757365858183,38.099998474121094,1.2409699465481716,38.849998474121094,4.349978065574396,38.43999862670898,0.05692743845119508 9360,2009-07-07,38.0099983215332,38.36000061035156,37.810001373291016,38.25,2785600.0,-0.011957444361149983,1.3912859595147071,-0.5000039736467672,56.01780264727088,56.16139632844239,0.0834581705811317,-0.24936884136752013,-0.9062472786458429,-0.6666387982937039,17.85515602816456,0.6599998474121165,0.383925082140955,0.13599853515624716,-0.9336077839978003,1.2056048543102946,-0.3988046244207766,0.6708016947332709,-0.30929870605469034,39.215617831854175,-20.735209715873822,0.5348031595770234,7,0.08500099182128906,-0.3899993896484375,-1.8499994277954102,-0.17999839782714844,2.180000305175774,1,0.06682454690055573,-1.2325445230544034,38.47000122070313,1.3157757365858183,38.099998474121094,1.2409699465481716,38.849998474121094,0.06682454690055573 9361,2009-07-08,37.7599983215332,38.560001373291016,37.459999084472656,38.08000183105469,4048300.0,-0.006577216812408304,-1.3913041675477769,1.3333386314869269,54.08894527311998,56.460865082535065,0.4234506242024736,0.06209616459778289,-0.6494678741743627,-0.4159188205412221,18.270801445568274,1.1000022888183594,0.42096934118280416,-0.15100135803222514,-1.144726471899837,0.8427237558353866,-0.647863914966031,0.34586119890158074,1.1800003051757741,20.270224989883413,-43.40184514290459,0.4968625569338044,7,0.33500099182128906,-0.1399993896484375,-1.4399995803833008,0.07000160217285156,2.0300025939941406,2,0.06302969210562703,1.3912859595147071,38.0099983215332,-1.2325445230544034,38.47000122070313,1.3157757365858183,38.099998474121094,0.06302969210562703 9362,2009-07-09,37.38999938964844,38.15999984741211,37.2400016784668,37.95000076293945,2777100.0,-0.009798700962170503,-1.1395385973394605,1.7499850990022292,41.85668683359363,54.86705846095879,0.8358895807629452,0.49031218605421856,-0.2965143326457991,-0.05309231057209729,19.421326133733093,0.9199981689453125,0.3535388733229894,-0.5420001983642564,-1.4673984214455587,0.38339802471704587,-1.0046993099049075,-0.07930108682360526,1.520399246215817,9.868292266688082,-47.96046415713329,0.4626991115406506,7,0.7000007629394531,0.22999954223632812,-1.0700006484985352,0.4400005340576172,2.6800003051757812,3,0.0815725939248062,-1.3913041675477769,37.7599983215332,1.3912859595147071,38.0099983215332,-1.2325445230544034,38.47000122070313,0.0815725939248062 9363,2009-07-10,37.13000106811523,37.2599983215332,36.59000015258789,37.18999862670898,3423600.0,-0.006953686166820128,5.700083924619956,0.10713823475316926,44.93009173271793,53.90453435025778,1.0056874044955748,0.7385590192872442,-0.04919688853102144,0.21299834883027557,19.639702893984044,0.7999992370605469,0.37647862065033166,-0.7704986572265682,-1.7611381372299135,0.22014082277677716,-1.2658183972282373,-0.27517891722489907,1.7135816894531288,24.884855814868917,-32.49890564942345,0.49531974000167095,7,0.6349983215332102,0.48999786376953836,-0.8100023269653249,0.6999988555908274,2.849998474121101,4,0.08241307488734417,-1.1395385973394605,37.38999938964844,-1.3913041675477769,37.7599983215332,1.3912859595147071,38.0099983215332,0.08241307488734417 9364,2009-07-13,38.08000183105469,38.099998474121094,37.06999969482422,37.13999938964844,2754800.0,0.025585799504736828,1.1020474892954457,-15.66734486266531,49.76077544772469,52.78035326893434,0.08325423444673419,-0.21954764357963796,-0.9888504447935134,-0.7042473860903868,19.933968183086833,1.029998779296875,0.4146084846568243,0.17750205993652202,-0.81448389837891,1.169488018251954,-0.31849091922119044,0.6734950390942345,0.6283659702148441,75.63455610118817,19.314916460440678,0.4959929791577148,7,-0.31500244140625,-0.4600028991699219,-1.7225027084350586,-0.2500019073486328,1.779998779296875,0,0.05987391464454994,5.700083924619956,37.13000106811523,-1.1395385973394605,37.38999938964844,-1.3913041675477769,37.7599983215332,0.05987391464454994 9365,2009-07-14,37.83000183105469,38.09000015258789,37.63999938964844,38.02999877929688,3721600.0,-0.006565125734739885,1.8125074505877024,-0.21276215830141657,53.06122713778564,51.892422595471544,0.2865749523592811,0.06696448991804971,-0.7531167191575889,-0.42532794640786165,20.362620163656544,0.4500007629394531,0.35513117498447144,-0.09349803924560263,-1.0590141396047983,0.872018061113593,-0.5762560894252005,0.3892600109339952,0.7512639112939468,62.94420863476523,4.010081292972842,0.4827580501795978,7,-0.06500244140625,-0.21000289916992188,-1.355001449584961,-1.9073486328125e-06,2.1699981689453125,1,0.05683313790951772,1.1020474892954457,38.08000183105469,5.700083924619956,37.13000106811523,-1.1395385973394605,37.38999938964844,0.05683313790951772 9366,2009-07-15,37.91999816894531,38.25,37.650001525878906,37.900001525878906,4493600.0,0.0023789673152156965,-1.3077013366198629,-0.09998474097809976,52.08331401702043,51.15810470697815,0.1285811689937475,0.03549404239467435,-0.8585620253138586,-0.47536895900132947,20.99821330924798,0.5999984741210938,0.3461850630369483,-0.039501571655272016,-0.9431424942367528,0.8641393509262087,-0.49132203294601595,0.4123188896354719,0.5417916380176777,80.12036979586772,19.060142654246043,0.45182046129074144,7,-0.24499893188476562,-0.2999992370605469,-1.2324981689453125,-0.08999824523925781,2.170001983642578,2,0.05986288416075625,1.8125074505877024,37.83000183105469,1.1020474892954457,38.08000183105469,5.700083924619956,37.13000106811523,0.05986288416075625 9367,2009-07-16,37.72999954223633,38.040000915527344,37.38000106811523,38.040000915527344,3273900.0,-0.005010512549670554,3.258044668676598,-15.502670736360168,43.809509277343835,50.42081847296127,0.1598057354599831,0.28250673068324517,-0.6842820471331947,-0.24467715956531322,21.356114582162324,0.6599998474121165,0.2519861256507028,-0.256500244140625,-1.0931163836113598,0.5801158953301098,-0.6748083138759924,0.16180782559474238,0.6194828854641585,68.67466833961839,9.753735557453552,0.41830806973536744,7,-0.05500030517578125,-0.1100006103515625,-1.0049991607666016,-0.07500076293945312,2.9300003051757812,3,0.054598499822004376,-1.3077013366198629,37.91999816894531,1.8125074505877024,37.83000183105469,1.1020474892954457,38.08000183105469,0.054598499822004376 9368,2009-07-17,37.70000076293945,37.77000045776367,37.25,37.650001525878906,2794500.0,-0.0007950909001017692,4.473728592366535,-0.16128714698824834,47.325118385204625,49.21483008353129,0.1420343340258654,0.2721134836433663,-0.6535884074753966,-0.2018486788039553,21.0272340114104,0.5200004577636719,0.13022151080606648,-0.2519990921020536,-1.075357559568495,0.5713593753643877,-0.6636783258352779,0.1596801416311706,0.5499992370605469,53.389907218827794,-6.253508546882678,0.4116792337332213,7,-0.125,0.06499862670898438,-0.8750009536743164,-0.6700019836425781,2.8699989318847656,4,0.06286469188124166,3.258044668676598,37.72999954223633,-1.3077013366198629,37.91999816894531,1.8125074505877024,37.83000183105469,0.06286469188124166 9369,2009-07-20,37.84000015258789,38.06999969482422,37.349998474121094,37.90999984741211,1979900.0,0.0037135115866115953,2.6923197308188898,-1.4000152590218966,44.827586206896584,47.97147270126747,-0.1080961626341832,0.15004573802459475,-0.7909294800074633,-0.3403687395290689,20.704922517973916,0.720001220703125,-0.005641003194782002,-0.118499755859375,-0.9358446981495092,0.6988451864307592,-0.5271722270044421,0.2901727152856921,0.3103998565673862,59.00001525878906,1.4853595465357046,0.4086724711450666,7,-0.2649993896484375,-0.07500076293945312,-1.015000343322754,-0.9850006103515625,2.770000457763672,0,0.05655389484722506,4.473728592366535,37.70000076293945,3.258044668676598,37.72999954223633,-1.3077013366198629,37.91999816894531,0.05655389484722506 9370,2009-07-21,38.5,38.5,37.75,37.97000122070313,1977400.0,0.017441856362333308,1.83019519778891,-7.5714441416892715,50.57916422724718,47.581497029503836,-0.7725182601783303,-0.5051368771216858,-1.4311979190389224,-1.0019022514866833,20.930326357577737,0.75,-0.011894325513544857,0.5220001220703097,-0.32850010164231236,1.3725003457829317,0.0967500102140022,0.9472502339266171,-1.9099998474121094,100.0,44.13755963747817,0.4252501118563104,7,-0.9549999237060547,-0.7350006103515625,-1.6450014114379883,-1.6450004577636719,2.3100013732910156,1,0.03532469117796255,2.6923197308188898,37.84000015258789,4.473728592366535,37.70000076293945,3.258044668676598,37.72999954223633,0.03532469117796255 9371,2009-07-22,38.45000076293945,38.68000030517578,38.209999084472656,38.29999923706055,2461300.0,-0.0012986814820921122,-1.8484764414851806,0.28302239880233004,45.850642602923735,48.025269892762736,-0.6865468587662917,-0.398379215176881,-1.3551938413881146,-0.9578944849386772,21.386932599451423,0.470001220703125,-0.11263449320321683,0.42300090789795064,-0.4171266187135316,1.263128434509433,0.0029371445922095063,0.8430646712036918,-1.821800613403319,83.91611935998463,31.60147525570555,0.42006376330574163,7,-0.8150005340576172,-0.6850013732910156,-1.5950021743774414,-1.595001220703125,2.2099990844726562,2,0.04031207298582262,1.83019519778891,38.5,2.6923197308188898,37.84000015258789,4.473728592366535,37.70000076293945,0.04031207298582262 9372,2009-07-23,39.349998474121094,39.5,38.22999954223633,38.38000106811523,2439700.0,0.02340696211504678,1.0,6.466583591882454,62.575468932052175,49.985867359355424,-1.42962043623195,-1.2299079878951389,-2.2356010033722526,-1.8555176085135088,22.14562246717912,1.2700004577636719,-0.1447504351351654,1.2394987106323256,0.22974733905880385,2.2492500822058474,0.7346230248455612,1.74437439641909,-2.639726318359372,93.33326551649306,38.44903494188496,0.5048756857867613,7,-1.0649986267089844,-1.3049983978271484,-2.494999885559082,-2.4949989318847656,1.5500030517578125,3,0.018805634235372848,-1.8484764414851806,38.45000076293945,1.83019519778891,38.5,2.6923197308188898,37.84000015258789,0.018805634235372848 9373,2009-07-24,39.54999923706055,39.7400016784668,39.11000061035156,39.11000061035156,2238900.0,0.005082611707621476,-1.863650156489774,0.4536080447067951,61.249999006587394,51.26244775478461,-1.3971718849412653,-1.410055438516821,-2.3820125762478312,-2.051637331600517,22.18674816056147,0.6300010681152344,-0.13535616210833723,1.3809995651245117,0.18678784984507502,2.5752112804039484,0.7838937074847934,1.97810542276423,-2.6723434106445296,92.0501177127808,37.37649278663792,0.5971058576397188,7,-1.0549983978271484,-1.3849983215332031,-2.695000648498535,-2.6949996948242188,1.0400009155273438,4,0.028065755543970505,1.0,39.349998474121094,-1.8484764414851806,38.45000076293945,1.83019519778891,38.5,0.028065755543970505 9374,2009-07-27,39.84000015258789,39.88000106811523,39.38000106811523,39.650001525878906,1629900.0,0.007332513808384622,2.703697424377482,0.43181640845131475,69.76248306863828,53.11814285821269,-1.5771126521161776,-1.6358612874795426,-2.612337578288006,-2.328367240938391,22.27165149999064,0.5,0.015845656604227543,1.577000427246091,0.17429523187698948,2.9797056226151923,0.8756478295615437,2.278353024930638,-2.733356658007814,98.12202368693025,39.77902911772045,0.7013525976845502,7,-1.2749996185302734,-1.6049995422363281,-2.8650007247924805,-2.9850006103515625,0.5499992370605469,0,0.01832328161246033,-1.863650156489774,39.54999923706055,1.0,39.349998474121094,-1.8484764414851806,38.45000076293945,0.01832328161246033 9375,2009-07-28,39.400001525878906,39.84000015258789,39.209999084472656,39.709999084472656,1623300.0,-0.011044142194371998,1.210531247072051,-1.6315778906579397,67.01252284273195,54.776943838847295,-0.9956974514442507,-1.170832249835989,-2.093979026127556,-1.8636300463796047,22.131071783411493,0.6300010681152344,0.16548822842691635,1.0830017089843764,-0.4092391181610182,2.575242536129771,0.3368812954116791,1.8291221225570737,-2.0160222739453175,71.25754658151024,7.764057790841868,0.7461204135726963,7,-0.8350009918212891,-1.1650009155273438,-2.370001792907715,-2.545001983642578,0.5499992370605469,1,0.030710635472384507,2.703697424377482,39.84000015258789,-1.863650156489774,39.54999923706055,1.0,39.349998474121094,0.030710635472384507 9376,2009-07-29,39.86999893188477,39.88999938964844,39.11999893188477,39.22999954223633,2089200.0,0.011928867710757851,1.264706212343885,-2.0645304193739156,75.20331538404875,58.265144517370075,-1.2963201898002836,-1.610790702866673,-2.478861808947549,-2.3065433613787505,22.556494806463476,0.7700004577636648,0.23353864657305223,1.481499099731451,-0.16465432790410262,3.1276525273670046,0.6584223859136742,2.304575813549228,-2.2364174983330187,98.79515303601714,27.34037029873214,0.8230767138177782,7,-1.299999237060554,-1.6299991607666087,-2.8399991989135813,-3.0149993896484446,0.27000045776366477,2,0.023576685893876625,1.210531247072051,39.400001525878906,2.703697424377482,39.84000015258789,-1.863650156489774,39.54999923706055,0.023576685893876625 9377,2009-07-30,40.7599983215332,40.849998474121094,39.75,39.93000030517578,3297600.0,0.022322533571393688,1.178218420108398,1.29687313735306,82.7027498872772,62.1959924620448,-1.912426580431358,-2.4773773245246247,-3.2732616970544655,-3.1454865038647313,22.816732636524186,1.0999984741210938,0.32872033726240346,2.275998497009276,0.32392702627878833,4.2280699677397635,1.2999627616440321,3.2520342323745197,-2.8556467332498485,94.82757108719005,16.7598421692543,0.9760357353652436,7,-1.6599998474121094,-2.039999008178711,-3.6049985885620117,-3.904998779296875,-0.7399978637695312,3,-0.0024533483375602794,1.264706212343885,39.86999893188477,1.210531247072051,39.400001525878906,2.703697424377482,39.84000015258789,-0.0024533483375602794 9378,2009-07-31,40.36999893188477,40.84000015258789,40.310001373291016,40.66999816894531,2918300.0,-0.009568189541421024,-1.5238376370357587,-0.36144572775864464,72.94592518127516,65.32025234808687,-1.2335828918074796,-2.0117384218204393,-2.7679794569323946,-2.7111301994052255,23.159868979943873,0.529998779296875,0.42885056080080375,1.7724990844726634,-0.34271696120218564,3.8877151301475124,0.7148910616352424,2.8301071073100843,-2.0532567795841317,72.25435437885496,-5.868295956544685,1.0576080228374232,7,-1.0699996948242259,-1.6499996185302805,-3.2149991989135813,-3.7649993896484446,-0.1699981689453196,4,0.01312862541533355,1.178218420108398,40.7599983215332,1.264706212343885,39.86999893188477,1.210531247072051,39.400001525878906,0.01312862541533355 9379,2009-08-03,40.65999984741211,40.790000915527344,39.97999954223633,40.36000061035156,2201500.0,0.00718357501115241,1.8928549533041328,-1.0000000000000238,78.13126383589639,68.38159674904787,-1.2085965787169641,-2.244325530115944,-2.9327598391908793,-2.949847406350443,22.95020853746842,0.8100013732910156,0.6220538648874339,1.9530000686645508,-0.3525997742976301,4.258599911626732,0.8002001471834603,3.1057999901456412,-1.9886018100566076,89.01741751541861,8.604056804970824,1.15279992148109,8,-1.1300010681152344,-1.9400005340576172,-3.4900007247924805,-4.040000915527344,-0.6699981689453125,0,-0.0017215862047936792,-1.5238376370357587,40.36999893188477,1.178218420108398,40.7599983215332,1.264706212343885,39.86999893188477,-0.0017215862047936792 9380,2009-08-04,40.54999923706055,40.68000030517578,40.27999877929688,40.38000106811523,1672800.0,-0.0027053765559362786,-1.1621543600635538,0.5666620042470641,76.0396578097559,71.73593177202925,-0.8685613905718554,-2.0388084013349825,-2.7036498432343237,-2.7947495659206965,22.729217784159246,0.40000152587889914,0.8113705244911316,1.7159994125366183,-0.7048860826928092,4.136884907766046,0.5055566649219045,2.926442160151332,-1.573597138557865,82.6589990496329,2.1173429229911562,1.210442747614715,8,-1.010000228881836,-1.8299999237060547,-3.380000114440918,-3.9300003051757812,-0.7000007629394531,1,-0.003945742303883448,1.8928549533041328,40.65999984741211,-1.5238376370357587,40.36999893188477,1.178218420108398,40.7599983215332,-0.003945742303883448 9381,2009-08-05,40.13999938964844,40.84000015258789,39.97999954223633,40.84000015258789,2101800.0,-0.010110970533320995,1.4571419229323002,-4.117695898034116,72.86530481065111,72.87924686965134,-0.21637943105604052,-1.5192556847972014,-2.2242388501259427,-2.3463689748994625,22.939862434234513,0.8600006103515625,1.014975938592066,1.1869995117187528,-1.2455515270177457,3.6195505504552514,-0.029276007649492897,2.4032750310869986,-0.9012937985591805,35.45453914925197,-44.663700177487456,1.2162755193682482,8,-0.15999984741210938,-1.4200000762939453,-2.927499771118164,-3.520000457763672,-0.1699981689453054,2,-0.004733398843996595,-1.1621543600635538,40.54999923706055,1.8928549533041328,40.65999984741211,-1.5238376370357587,40.36999893188477,-0.004733398843996595 9382,2009-08-06,40.43999862670898,40.47999954223633,39.66999816894531,40.16999816894531,2292500.0,0.007473822661240526,3.6285490076402436,-0.3857145192669148,74.72925256631663,74.37694170962126,-0.3861052506669935,-1.6643741360071687,-2.4260537009603453,-2.6157529536861404,23.35276239875629,0.8100013732910156,1.1613374184438072,1.334498786926261,-1.067704877977917,3.736702451830439,0.133396954474172,2.53560061937835,-0.9757120319952648,65.81189335819886,-16.956656094146098,1.2011018324520886,8,-0.4549999237060476,-1.719999313354485,-3.1949987411498952,-3.8199996948242116,-0.10999679565428977,3,-0.007418379012070542,1.4571419229323002,40.13999938964844,-1.1621543600635538,40.54999923706055,1.8928549533041328,40.65999984741211,-0.007418379012070542 9383,2009-08-07,40.18999862670898,40.75,39.599998474121094,40.52999877929688,2735700.0,-0.0061819982316934086,1.948712054892333,-1.259257689427741,70.79646913940338,74.49182905081739,-0.039978349459865115,-1.2367830790673437,-2.113889326143486,-2.3477769876388095,24.91834714305296,1.1500015258789062,1.350915319574007,0.9314989089965735,-1.3263822400609868,3.189380058054134,-0.1974416655322031,2.06043948352535,0.6599998474121165,47.58059306156671,-36.616740051180976,1.12894057452878,8,-0.20499992370604758,-1.469999313354485,-2.469999313354485,-3.4200000762939453,0.22999954223633523,4,-0.004229862521874517,3.6285490076402436,40.43999862670898,1.4571419229323002,40.13999938964844,-1.1621543600635538,40.54999923706055,-0.004229862521874517 9384,2009-08-10,40.36000061035156,40.40999984741211,39.65999984741211,40.13000106811523,1149200.0,0.004229957438456111,3.545481868519311,-0.6764689382804625,68.0232755854752,74.60413491112217,-0.14355784512092384,-1.2935354548228304,-2.2133117398657376,-2.5125233587686253,25.577641290699987,0.75,1.3877075519728166,0.9875009536743136,-1.249986209310478,3.2249881166591052,-0.13124262781808227,2.1062445351667094,0.46499786376953267,61.290411894456085,-20.044302630819217,1.1187435814923965,8,-0.3750019073486328,-1.6400012969970703,-2.6025009155273438,-3.5900020599365305,0.6199989318847656,0,-0.003964317269387618,1.948712054892333,40.18999862670898,3.6285490076402436,40.43999862670898,1.4571419229323002,40.13999938964844,-0.003964317269387618 9385,2009-08-11,39.97999954223633,40.22999954223633,39.88000106811523,40.099998474121094,1434900.0,-0.009415288958587675,-1.1875186266912507,-0.5217355248536153,63.93442053405786,73.35203548334542,0.36583999857052873,-0.7844209336063912,-1.7985742438830528,-2.1284649589465516,26.272564513319352,0.47999954223633523,1.4168037416942596,0.5,-1.629432288192163,2.629432288192163,-0.5647161440960815,1.5647161440960815,0.8204989318847637,30.645205947228042,-48.28253554735212,1.0647161440960815,8,0.24499893188476562,-1.260000228881836,-2.122500419616699,-3.210000991821296,1.049999237060554,1,0.0002501784978736765,3.545481868519311,40.36000061035156,1.948712054892333,40.18999862670898,3.6285490076402436,40.43999862670898,0.0002501784978736765 9386,2009-08-12,40.18999862670898,40.540000915527344,39.7599983215332,39.86999893188477,2129900.0,0.005252603473664408,-1.8888935983837014,-2.6666878596177725,58.75000298023268,70.69061916034047,0.23021612495275434,-0.8597157010990131,-1.9497259279574806,-2.3372958792252874,26.953040386606126,0.7800025939941406,1.3858511074908009,0.596499061584467,-1.421923365322634,2.614921488491568,-0.41271215186907995,1.605710275038014,0.5864898474121176,51.30429302143463,-24.735423686129195,1.0092112134535491,8,0.030000686645514918,-1.469999313354485,-2.3324995040893484,-3.4200000762939453,0.8700027465820384,2,-0.008459819960330406,-1.1875186266912507,39.97999954223633,3.545481868519311,40.36000061035156,1.948712054892333,40.18999862670898,-0.008459819960330406 9387,2009-08-13,39.790000915527344,40.22999954223633,39.5,40.209999084472656,1768900.0,-0.009952667948483263,2.1739173701756425,-1.3124955296474368,52.400018615736876,68.40774065305845,0.5343415722539078,-0.3135507777391098,-1.4994735812688802,-1.9655882766031425,27.922432534508168,0.7299995422363281,1.3931793642928625,0.09350128173828409,-1.7248518399138604,1.9118544033904286,-0.8156752790877917,1.0026778425643599,0.9629577585937525,23.2000732421875,-48.71534350377057,0.9091765608260727,8,0.37999916076660156,-1.0700016021728516,-1.9325017929077148,-3.020002365112312,1.25,3,0.004523757251424065,-1.8888935983837014,40.18999862670898,-1.1875186266912507,39.97999954223633,3.545481868519311,40.36000061035156,0.004523757251424065 9388,2009-08-14,40.06999969482422,40.06999969482422,39.52000045776367,39.79999923706055,1402100.0,0.007036913115214594,3.0740615154212407,-0.6428610354223433,52.30460738003376,65.53811215796259,0.23167588114061033,-0.4288803323115218,-1.7339545516158807,-2.2718974914197076,29.149217371193046,0.5499992370605469,1.3225578807895886,0.25500011444091797,-1.3062469015715692,1.8162471304534051,-0.5256233935653256,1.0356236224471616,0.6328406323320337,54.80761471591534,-13.22307440578286,0.7806235080062452,8,0.10000038146972656,-1.3500003814697266,-2.2150001525878906,-3.300001144409187,0.3899993896484375,4,0.00648869823335807,2.1739173701756425,39.790000915527344,-1.8888935983837014,40.18999862670898,-1.1875186266912507,39.97999954223633,0.00648869823335807 9389,2009-08-17,39.97999954223633,40.11999893188477,39.43999862670898,39.72999954223633,2379000.0,-0.0022460732037269393,1.5660447976046372,0.9259243560943218,56.249984584991005,63.33925957743317,0.24034945458793544,-0.17954170953674975,-1.600800565736435,-2.209477224556629,30.015499290849323,0.6800003051757955,1.1055716447998165,0.05799999237060405,-1.1965253355205476,1.3125253202617557,-0.5692626715749682,0.6852626563161763,0.6747271718336734,49.09089017509457,-17.766100942051537,0.6272626639455745,8,0.15999984741210938,-1.0200004577636719,-2.2875003814697266,-3.210000991821296,1.0800018310546875,0,0.011005468527936157,3.0740615154212407,40.06999969482422,2.1739173701756425,39.790000915527344,-1.8888935983837014,40.18999862670898,0.011005468527936157 9390,2009-08-18,39.86000061035156,39.97000122070313,39.47999954223633,39.959999084472656,2059100.0,-0.0030014740685024854,7.166507724584313,-0.399993896484375,49.88346936724881,60.78572230594402,0.28181493447604566,0.050139860841369455,-1.4346062690758572,-2.119473008600039,30.436585469894784,0.5,0.9883812784887525,-0.12999897003173544,-1.1927651331220872,0.9327671930586163,-0.6613820515769078,0.4013841115134369,0.7218424184767755,38.18191906616445,-23.61745840892788,0.5313830815451753,8,0.2349987030029297,-0.8100013732910156,-2.167501449584961,-3.0900020599365305,2.0,1,0.02809831697779508,1.5660447976046372,39.97999954223633,3.0740615154212407,40.06999969482422,2.1739173701756425,39.790000915527344,0.02809831697779508 9391,2009-08-19,40.0,40.27000045776367,39.61999893188477,39.61999893188477,3070500.0,0.0035122776594258553,-2.421051046529228,-3.800068665598464,39.265551639081835,56.84531109180682,0.133955001482029,0.03395748428482648,-1.511001626268225,-2.263250417647214,30.830390429312516,0.6500015258788991,0.810913043285737,-0.0674995422363267,-0.8452656248650143,0.7102665403923609,-0.4563825835506705,0.3213834990780171,0.5133323647011778,67.4698961301593,9.441537301657945,0.3888830413143445,8,0.09499931335449219,-0.9500007629394531,-2.3075008392333984,-3.230001449584968,1.3499984741210938,2,0.02574996948242214,7.166507724584313,39.86000061035156,1.5660447976046372,39.97999954223633,3.0740615154212407,40.06999969482422,0.02574996948242214 9392,2009-08-20,40.09000015258789,40.18000030517578,39.68999862670898,39.7599983215332,1656000.0,0.00225000381469731,-1.0851081098629631,0.8684234302063105,45.67902833474212,54.05448433573334,-0.01219605346420849,0.0023599303091685897,-1.5334286879386383,-2.344248886510819,30.45065276010478,0.490001678466804,0.6461387335893036,-0.014499473571774502,-0.7151290772146908,0.6861301300711418,-0.3648142753932291,0.3358153282496801,0.3589321878337586,78.31326408677288,21.172114318208692,0.3503148018214571,8,-0.10000038146972656,-1.0400009155273438,-2.4425010681152344,-3.3200016021728587,0.8699989318847656,3,0.024195590346998586,-2.421051046529228,40.0,7.166507724584313,39.86000061035156,1.5660447976046372,39.97999954223633,0.024195590346998586 9393,2009-08-21,40.65999984741211,40.68000030517578,40.209999084472656,40.43000030517578,2350900.0,0.014218001812290382,2.48148462114469,0.6969644425949045,50.0,52.05189815956943,-0.5682750645520827,-0.5061690600042041,-2.053306499043032,-2.9048747875607788,30.069745465029236,0.5900001525878906,0.5330203598101093,0.5000001907348661,-0.1914808275653641,1.1914812090350964,0.15425968158475456,0.8457406998849777,-1.220001220703132,98.38706204104487,43.40765639665955,0.3457405091501139,8,-0.6000003814697266,-1.6100006103515625,-3.012500762939453,-3.8900012969970774,0.2700004577636719,4,0.009345820697031382,-1.0851081098629631,40.09000015258789,-2.421051046529228,40.0,7.166507724584313,39.86000061035156,0.009345820697031382 9394,2009-08-24,40.56999969482422,40.790000915527344,40.2599983215332,40.68000030517578,2245800.0,-0.0022134813803650344,2.212119110371295,-0.47826447514636855,50.28572113660663,50.53537600429708,-0.49769147306056993,-0.378058305252992,-1.9222235692395628,-2.804811327551789,29.594834599572117,0.5300025939941406,0.3693599979988704,0.3735000610351591,-0.3239009601646359,1.070901082234954,0.024799550435261608,0.7222005716350566,-1.1052010345459067,83.2060312921327,30.417260903347824,0.34870051059989915,8,-0.4549999237060547,-1.470001220703125,-2.8999996185302734,-3.800001144409187,-0.07999801635742188,0,-0.0027113781409664472,2.48148462114469,40.65999984741211,-1.0851081098629631,40.09000015258789,-2.421051046529228,40.0,-0.0027113781409664472 9395,2009-08-25,40.61000061035156,41.15999984741211,40.5099983215332,40.61000061035156,1641600.0,0.000985972783540623,-5.499866488651535,-0.0,57.508013308795775,50.3973771519152,-0.49051124558457815,-0.3402036279071723,-1.899519930822052,-2.8237161462840206,29.55776018816919,0.6500015258789062,0.24355240346792328,0.35300102233886577,-0.25805807692237437,0.9640601216001059,0.0474714727082457,0.6585305719694858,-1.0921938598632863,64.28578505927624,8.919997856226104,0.30552954963062134,8,-0.3100013732910156,-1.1550006866455078,-2.940000534057617,-3.8400020599365305,-0.42000198364258523,1,0.011081033148882646,2.212119110371295,40.56999969482422,2.48148462114469,40.65999984741211,-1.0851081098629631,40.09000015258789,0.011081033148882646 9396,2009-08-26,40.810001373291016,40.83000183105469,40.36999893188477,40.63999938964844,2146100.0,0.004924914058939356,3.380919510998824,100.0,56.1056583439928,50.809114899499185,-0.6630416966776878,-0.4913634368364228,-2.026429347493945,-2.9964535135727033,29.567453916002158,0.46000289916991477,0.13584953289648638,0.5060016632080107,-0.12403242867446096,1.1360357550904823,0.1909846172667784,0.8210187091492429,-1.19366303698731,76.19059976333338,21.23133910063143,0.31501704594123536,8,-0.5100021362304688,-1.1250019073486328,-3.155001640319824,-4.040002822875984,-0.8100013732910156,2,0.025728968432423116,-5.499866488651535,40.61000061035156,2.212119110371295,40.56999969482422,2.48148462114469,40.65999984741211,0.025728968432423116 9397,2009-08-27,40.65999984741211,40.790000915527344,40.459999084472656,40.72999954223633,1273900.0,-0.0036756069794469104,2.4736588499839383,-0.4117581061371031,58.02049781143173,51.44421383632118,-0.4209165574493099,-0.36811090271049096,-1.803250072880644,-2.8135568819648,28.745672405817015,0.3500022888183594,0.07122709254246473,0.36100006103515625,-0.2552330501594611,0.9772331722297736,0.05288350543784759,0.6691166166324649,-0.9510418204419011,47.36846332071138,-8.172025359712165,0.3081165555973071,8,-0.3600006103515625,-0.9650001525878906,-2.9600000381469727,-3.8900012969970774,-0.060001373291015625,3,0.01696996136985729,3.380919510998824,40.810001373291016,-5.499866488651535,40.61000061035156,2.212119110371295,40.56999969482422,0.01696996136985729 9398,2009-08-28,40.900001525878906,40.97999954223633,40.27999877929688,40.97999954223633,2249800.0,0.005902648287444023,16.500453006532652,1.14283378746594,59.00001525878911,51.749772800076535,-0.5931802303120648,-0.5969775934742927,-2.0044619253988287,-3.035539748329903,27.959403799695252,0.700000762939446,0.03950184653116651,0.5745016098022475,-0.09763520264456815,1.2466384222490632,0.23843320357884323,0.9105700160256518,-1.103980989682185,71.11134658585173,15.624923330814077,0.3360684062234064,8,-0.5800018310546875,-0.7650012969970703,-2.735001564025879,-3.8500022888183594,-0.43000030517577414,4,0.0014669329182246393,2.4736588499839383,40.65999984741211,3.380919510998824,40.810001373291016,-5.499866488651535,40.61000061035156,0.0014669329182246393 9399,2009-08-31,40.59000015258789,40.93000030517578,40.36999893188477,40.75,1828700.0,-0.007579495396714542,1.1538495396691213,2.0000476848981927,60.409565645334794,52.9193390531972,-0.20959141257804959,-0.3082957939896005,-1.636551410833988,-2.719996880354607,27.7519200792296,0.5600013732910085,0.07028516401548757,0.2680002212524428,-0.3974988273856681,0.9334992698905538,-0.06474930306661264,0.6007497455714983,-0.7121408577182464,35.2273860252198,-22.4346012427334,0.3327495243190541,8,-0.20000076293945312,-0.4500007629394531,-2.2599992752075195,-3.4200000762939453,0.2599983215332031,0,0.008376451128596862,16.500453006532652,40.900001525878906,2.4736588499839383,40.65999984741211,3.380919510998824,40.810001373291016,0.008376451128596862 9400,2009-09-01,40.38999938964844,40.77999877929688,40.22999954223633,40.31999969482422,2254000.0,-0.004927340778211442,-3.399993896484432,-0.43749850988245953,53.42466827179973,54.4925742346103,0.08213305906569701,-0.12742981095891537,-1.3926667895445064,-2.5144436635242116,27.39745672220121,0.549999237060554,0.07968309513305627,0.07599945068359659,-0.58176117096626,0.7337600723334532,-0.2528808601413317,0.4048797615085249,-0.4352116616262478,21.33331298828125,-35.598958880832235,0.3288803108249286,9,0.034999847412109375,-0.25,-1.9899988174438477,-3.1499996185302805,0.5100021362304688,1,0.002475917066836919,1.1538495396691213,40.59000015258789,16.500453006532652,40.900001525878906,2.4736588499839383,40.65999984741211,0.002475917066836919 9401,2009-09-02,39.95000076293945,40.540000915527344,39.95000076293945,40.31999969482422,2418300.0,-0.010893751754345149,-2.1891992205623088,-5.285722070844686,52.70269747804941,55.272981917200006,0.5747327199663985,0.3136876934463402,-0.8923600870483597,-2.0608564681447064,27.32882704485998,0.5900001525878906,0.06527848287385751,-0.35449924468994,-1.0281377785913435,0.3191392892114635,-0.6913185116406382,-0.017679977739241792,1.2099990844726562,0.0,-58.67109362557307,0.33681926695070036,9,0.6049995422363281,0.18999862670898438,-1.5500001907348633,-2.710000991821296,1.3400001525878906,2,0.006007455799404315,-3.399993896484432,40.38999938964844,1.1538495396691213,40.59000015258789,16.500453006532652,40.900001525878906,0.006007455799404315 9402,2009-09-03,40.13999938964844,40.25,39.790000915527344,39.79999923706055,1968400.0,0.004755910465094271,-1.5555732163482425,-0.9189219840607055,51.21950571140712,55.408482551800795,0.43870708089141175,0.10546895118793032,-1.0253693493647518,-2.229477211065017,27.668226355866445,0.45999908447265625,0.10385607981139344,-0.14950065612792685,-0.823795258872039,0.5247939466161853,-0.4866479574999829,0.18764664524412922,0.9958004760742156,29.41167042259842,-28.51926284860638,0.3371473013720575,9,0.33500099182128906,0.15999984741210938,-1.734999656677246,-2.895000457763672,1.7099990844726562,3,-0.003487777572924955,-2.1891992205623088,39.95000076293945,-3.399993896484432,40.38999938964844,1.1538495396691213,40.59000015258789,-0.003487777572924955 9403,2009-09-04,40.02000045776367,40.22000122070313,39.68000030517578,40.18999862670898,2350000.0,-0.002989510057534117,3.6955916011541152,-0.4999943901535767,50.68967059448736,55.453365824898654,0.5122427595817243,0.2235400554538387,-0.8711670232855937,-2.0962453749055143,27.631593815282883,0.5400009155273509,0.1804257737943118,-0.2609996795654297,-0.9447943979602513,0.42279503882939196,-0.6028970387628405,0.08089767963198113,1.0619674499511689,27.20001220703125,-30.533472477089404,0.34189735919741226,9,0.39999961853027344,0.279998779296875,-1.110001564025879,-2.295001983642578,1.5400009155273438,4,0.014492703891134218,-1.5555732163482425,40.13999938964844,-2.1891992205623088,39.95000076293945,-3.399993896484432,40.38999938964844,0.014492703891134218 9404,2009-09-08,40.20000076293945,40.31999969482422,39.849998474121094,40.04999923706055,2057200.0,0.004497758698572385,1.4102664423490747,-0.8823714208778755,55.74324019552881,55.25727992342454,0.3064669512048894,0.03261031062091746,-1.0006271242897498,-2.264067191740736,27.653861656721478,0.470001220703125,0.22957583196740217,-0.07299938201904155,-0.7566462755866894,0.6106475115486063,-0.4148228288028619,0.2688240647647788,0.797849088623046,47.272834462716176,-12.39951018302839,0.3418234467838228,9,0.12999916076660156,0.09999847412109375,-1.1900014877319336,-2.4750022888183594,1.5900001525878906,1,0.006716429170135596,3.6955916011541152,40.02000045776367,-1.5555732163482425,40.13999938964844,-2.1891992205623088,39.95000076293945,0.006716429170135596 9405,2009-09-09,39.9900016784668,40.63000106811523,39.63999938964844,40.2400016784668,2420700.0,-0.005223857723561376,-1.0842040170576228,-1.6666497126290627,49.83501133706913,54.56054136709968,0.46854267148303563,0.25655063526618704,-0.7530916851003298,-2.033566494757544,27.856231630244586,0.9900016784667898,0.21423965519763044,-0.2834985733032198,-0.9662570469513341,0.39925990034489445,-0.6248778101272734,0.057880663520833764,0.9287772003124957,35.35370660789243,-22.36846696254114,0.3413792368240562,9,0.31999778747558594,0.30999755859375,-0.8650026321411133,-2.265003204345703,2.2699966430664062,2,0.021505295312787442,1.4102664423490747,40.20000076293945,3.6955916011541152,40.02000045776367,-1.5555732163482425,40.13999938964844,0.021505295312787442 9406,2009-09-10,39.849998474121094,40.0,39.52999877929688,39.849998474121094,1804900.0,-0.003500955200536837,2.13330959768064,-0.0,46.10387599779541,53.23647227669564,0.5118781568692157,0.3897590008128091,-0.5802735732820068,-1.8778190851527157,27.607746597971328,0.4700012207031179,0.19815841641716503,-0.40650177001953125,-1.114479930915671,0.3014763908766085,-0.7604908504675976,-0.05251268957146493,0.9664780455277295,29.090820817106184,-24.951581401040322,0.3539890804480698,9,0.4050006866455078,0.4500007629394531,-0.7199993133544922,-2.125,2.6000022888183594,3,0.02634888562015103,-1.0842040170576228,39.9900016784668,1.4102664423490747,40.20000076293945,3.6955916011541152,40.02000045776367,0.02634888562015103 9407,2009-09-11,39.97000122070313,40.18000030517578,39.77999877929688,39.93000030517578,1998800.0,0.0030113613846176612,-1.3529226971839452,100.0,36.88219876682721,50.7789371109221,0.3170469847694122,0.2992769365882708,-0.6786079404169598,-1.986010110511863,27.965579714497647,0.40000152587889914,0.15055152550613826,-0.2954990386962848,-0.9827815859401738,0.39178350854760424,-0.6391403123182329,0.048142234925663274,0.7178275249104971,40.00013871597609,-8.084605297551619,0.34364127362194496,9,0.259998321533196,0.32999801635741477,-0.620001792907722,-2.1600017547607493,3.1199989318847585,4,0.03302475993271914,2.13330959768064,39.849998474121094,-1.0842040170576228,39.9900016784668,1.4102664423490747,40.20000076293945,0.03302475993271914 9408,2009-09-14,40.33000183105469,40.560001373291016,39.91999816894531,39.91999816894531,2414500.0,0.009006770061470215,-2.1219389653889094,10.249856952124825,45.8621188603299,49.16255413481045,-0.14786007212262575,-0.04242118809560225,-0.9881317369072846,-2.321607088603244,28.541657930558873,0.6400032043457031,0.09799602047207401,0.05150146484375284,-0.6300226939354019,0.7330256236229076,-0.2892606145458245,0.3922635442333302,0.2420439179272691,72.72739883270536,27.883779306569913,0.34076207938957787,9,-0.1750030517578054,-0.030002593994140625,-0.9775028228759766,-2.4550018310546875,2.1499977111816406,0,0.03768898026421574,-1.3529226971839452,39.97000122070313,2.13330959768064,39.849998474121094,-1.0842040170576228,39.9900016784668,0.03768898026421574 9409,2009-09-15,40.41999816894531,40.5,40.11000061035156,40.41999816894531,2737000.0,0.0022314984826339312,3.8748807934388707,0.0,46.77962463437153,48.42421595287398,-0.2955918197270435,-0.10304706267386621,-1.0374928924228257,-2.3891431054707652,29.313732372897515,0.3899993896484375,0.04789637386667067,0.1194978713989272,-0.5497508899884522,0.7887466327863066,-0.2151265092947625,0.4541222520926169,-0.8899993896484304,80.9088670719489,36.93314127768223,0.3346243806936892,9,-0.3399982452392578,-0.11999893188476562,-1.0674991607666016,-2.1199989318847656,2.1300010681152344,1,0.028203940029407626,-2.1219389653889094,40.33000183105469,-1.3529226971839452,39.97000122070313,2.13330959768064,39.849998474121094,0.028203940029407626 9410,2009-09-16,40.97999954223633,41.02999877929688,40.060001373291016,40.5099983215332,2083800.0,0.013854562064806508,2.4035014924173885,100.0,52.567944146465706,48.409243360475784,-0.8527792400481644,-0.6059037242928724,-1.5346844718517048,-2.9147371861253717,30.37203009550904,0.9699974060058665,-0.015810725007533222,0.6234992980957017,-0.07724548098352102,1.3242440771749244,0.2731269085560868,0.9738716876353166,-1.430600738525385,96.66671752929639,54.42101352094356,0.3503723895396117,9,-0.700000762939446,-0.6800003051757812,-1.6275005340576172,-2.604999542236328,1.4599990844726491,2,0.019765773117107477,3.8748807934388707,40.41999816894531,-2.1219389653889094,40.33000183105469,-1.3529226971839452,39.97000122070313,0.019765773117107477 9411,2009-09-17,41.02999877929688,41.099998474121094,40.61000061035156,41.09000015258789,2012200.0,0.0012200887657165538,11.250250345715513,-0.12766216479447876,55.7632180329253,48.91410028508892,-0.8196666854095582,-0.6058434589454791,-1.5119384373858722,-2.932563169437465,31.09999758107771,0.48999786376953125,-0.0633791623836899,0.6219985961914105,-0.11868649126405018,1.3626836836468712,0.25165605246368017,0.9923411399191409,-1.4213759765625014,94.69699159032506,50.90580560847279,0.37034254372772896,9,-0.7150001525878977,-0.7299995422363352,-1.5574998855590891,-2.454999923706062,0.6599998474120952,3,0.02997805456569891,2.4035014924173885,40.97999954223633,3.8748807934388707,40.41999816894531,-2.1219389653889094,40.33000183105469,0.02997805456569891 9412,2009-09-18,41.060001373291016,41.52000045776367,41.02999877929688,41.27999877929688,2570600.0,0.0007312355565867179,-2.4999795643112397,3.666539513002015,52.666660732700684,49.13376585600151,-0.7883459418286947,-0.5896833455544552,-1.455419280804307,-2.9396313873024837,32.03139964777832,0.49000167846678977,-0.07092823544754623,0.6035011291503878,-0.17554752258157436,1.38254978088235,0.21397680328441027,0.9930254550163653,-1.361896030273435,71.25009834752319,29.63767337963486,0.38952432586597974,9,-0.5350017547607422,-0.5800018310546875,-1.5900020599365234,-2.4850025177001953,0.6800003051757812,4,0.033852882200647416,11.250250345715513,41.02999877929688,2.4035014924173885,40.97999954223633,3.8748807934388707,40.41999816894531,0.033852882200647416 9413,2009-09-21,41.040000915527344,41.2599983215332,40.59000015258789,40.9900016784668,2273700.0,-0.00048710319276024094,1.734719616345787,-0.22727193910283464,58.30258822005854,49.41813785872704,-0.6799462592329633,-0.5689234832487102,-1.3389637830887153,-2.8927478782860305,31.95587617464285,0.6699981689453125,-0.040659409820293035,0.5645006179809542,-0.2530304163920434,1.3820316523539518,0.15573510079445185,0.9732661351674565,-1.1961439633300728,67.12329840879994,23.68274487649696,0.4087655171865003,9,-0.5150012969970703,-0.5600013732910156,-1.595001220703125,-2.4650020599365234,0.579998016357429,0,0.049951247352066686,-2.4999795643112397,41.060001373291016,11.250250345715513,41.02999877929688,2.4035014924173885,40.97999954223633,0.049951247352066686 9414,2009-09-22,40.459999084472656,41.11999893188477,40.22999954223633,41.060001373291016,2607900.0,-0.014132597907307698,1.4722294336743325,-12.00022888532845,51.13267969176298,49.562323231470806,-0.06614054786232515,0.0025453385786420313,-0.6978839396967516,-2.2828952227160926,31.44988627324865,0.8899993896484446,-0.029399958878876475,-0.010001182556152344,-0.8263345584164128,0.8063321933041081,-0.4181678704862861,0.39816550537398143,-0.4820506518300718,27.397120685600818,-18.061595321749124,0.40816668793013094,9,0.06500053405761719,0.020000457763671875,-1.0149993896484375,-1.885000228881836,1.0900001525878906,1,0.04992586513772035,1.734719616345787,41.040000915527344,-2.4999795643112397,41.060001373291016,11.250250345715513,41.02999877929688,0.04992586513772035 9415,2009-09-23,41.060001373291016,41.650001525878906,40.27999877929688,40.27999877929688,3369500.0,0.01482951810170996,-2.512815873000393,-1.2999993642195358,67.07689237883963,51.89265838492017,-0.556973456623922,-0.5923874682708856,-1.2205173605823987,-2.860112317518123,30.737080120296877,1.3700027465820241,0.011032712016728397,0.5675010681152344,-0.2889023086215161,1.4239044448519849,0.13929937974685913,0.9957027564836096,-0.958688778638745,58.45075152117557,6.94266181445029,0.4282016883683736,9,-0.345001220703125,-0.49500083923339844,-1.5100021362304688,-2.4850025177001953,0.3400001525878906,2,0.036288305259014386,1.4722294336743325,40.459999084472656,1.734719616345787,41.040000915527344,-2.4999795643112397,41.060001373291016,0.036288305259014386 9416,2009-09-24,41.86000061035156,41.93000030517578,40.4900016784668,40.54999923706055,3922800.0,0.019483663183239353,-1.013989036052979,1.6794833547705719,72.2797609988556,55.82572085514554,-1.164309423280507,-1.380467362279063,-1.935157785065556,-3.6334011350871123,30.443459101267024,1.4399986267089844,0.044775557396413035,1.315000343322751,0.26891468022898835,2.361086006416514,0.7919575117758697,1.8380431748696324,-1.6300010681152344,95.88237274063435,39.86163931019979,0.5230428315468821,9,-0.9350013732910156,-1.1300010681152344,-2.287501335144043,-3.285001754760742,-0.970001220703125,3,0.013855661918313222,-2.512815873000393,41.060001373291016,1.4722294336743325,40.459999084472656,1.734719616345787,41.040000915527344,0.013855661918313222 9417,2009-09-25,41.349998474121094,41.97000122070313,41.31999969482422,41.95000076293945,2265800.0,-0.012183519560301947,1.0312445983560892,-0.45801653422012817,65.6469933534689,58.0240402432721,-0.4894383525000663,-0.8602260360843488,-1.3378380310972702,-3.098265351915309,30.14968117832055,0.6500015258789134,0.11112885905040315,0.7704982757568359,-0.33536119696675826,1.8763577484804301,0.21756853939503884,1.323428012118633,-1.0699996948242116,64.36769261462142,4.507124613985745,0.5529297363617964,9,-0.33499717712402344,-0.5999984741210866,-1.7774991989135742,-2.7749996185302734,-0.10999679565429688,4,0.008222494924653434,-1.013989036052979,41.86000061035156,-2.512815873000393,41.060001373291016,1.4722294336743325,40.459999084472656,0.008222494924653434 9418,2009-09-28,40.959999084472656,41.540000915527344,40.900001525878906,41.29999923706055,1632600.0,-0.009431666361306323,-1.7826346560517476,0.5666647593253098,58.520140442110396,59.328541999687516,-0.0007553536818534212,-0.49065758343306953,-0.8622854522883969,-2.6766823507611903,29.280695510105893,0.6399993896484375,0.20215827534859443,0.3774990081787095,-0.7323395661192436,1.4873375824766626,-0.17742027897026702,0.932418295327686,-0.4699974060058594,41.95395620994829,-18.69339699536306,0.5549192871489749,9,0.05500221252441406,-0.20999908447264914,-1.4399995803833008,-2.385000228881836,-0.29000091552734375,0,0.019043032505579927,1.0312445983560892,41.349998474121094,-1.013989036052979,41.86000061035156,-2.512815873000393,41.060001373291016,0.019043032505579927 9419,2009-09-29,40.93000030517578,41.290000915527344,40.81999969482422,41.02000045776367,1731800.0,-0.0007323920890478508,-2.0322525072294346,0.264706212343906,60.98126613777976,60.26335555427797,0.12202765520533632,-0.45732827727631076,-0.749831440115706,-2.6147941136479034,28.30509939216507,0.470001220703125,0.32187559850326863,0.3305002212524428,-0.7901850054575945,1.4511854479624802,-0.22984239210257584,0.8908428346074615,-0.23279869079589588,38.46157318790814,-24.336617453812487,0.5603426133550177,9,0.1700000762939453,-0.18000030517577414,-1.3750009536743164,-2.355001449584961,-0.04000091552734375,1,0.016858016651950525,-1.7826346560517476,40.959999084472656,1.0312445983560892,41.349998474121094,-1.013989036052979,41.86000061035156,0.016858016651950525 9420,2009-09-30,40.4900016784668,41.02999877929688,40.31999969482422,40.93000030517578,2773900.0,-0.010750027447552823,1.21876247980876,4.888865341414826,56.986925932496604,60.39932309867478,0.5422320777994116,-0.009964479829378092,-0.25206737774023225,-2.1405103638498986,27.317880510424576,0.7099990844726634,0.3844579122597054,-0.11449851989745952,-1.2321362899988273,1.0031392502039083,-0.6733174049481434,0.4443203651532244,1.4799995422363352,10.30314099570438,-54.41415753702033,0.5588188850506834,9,0.6099987030029297,0.25999832153321023,-0.882502555847168,-1.7700023651123047,0.8199996948242188,2,0.026179242149981796,-2.0322525072294346,40.93000030517578,-1.7826346560517476,40.959999084472656,1.0312445983560892,41.349998474121094,0.026179242149981796 9421,2009-10-01,40.18999862670898,40.4900016784668,40.04999923706055,40.33000183105469,3129000.0,-0.007409311912115024,-1.0952398252513602,0.31819009389388053,52.310894232841946,60.35979348757937,0.7940537047044458,0.3256360312129729,0.10501791761893031,-1.8044251808460388,26.84708950059823,0.44000244140625,0.4347628310621232,-0.42650146484375995,-1.519431324653148,0.666428394965628,-0.9729663947484539,0.11996346506093403,1.7470025634765776,7.29162734419819,-58.05087569094228,0.5464649299046929,10,0.8200016021728587,0.5600013732910298,-0.3124990463256765,-1.3149986267089773,1.1700019836425852,3,0.03010706495435911,1.21876247980876,40.4900016784668,-2.0322525072294346,40.93000030517578,-1.7826346560517476,40.959999084472656,0.03010706495435911 9422,2009-10-02,40.0,40.43000030517578,39.7400016784668,40.02999877929688,2097200.0,-0.004727510156785852,-1.5091067985406927,0.21427209067876798,46.405211919131816,59.03786278747639,0.9139949908584697,0.5318781510128119,0.3220538442919718,-1.5877052176420108,26.694698774136338,0.6899986267089844,0.416701269694272,-0.6095001220703153,-1.716976525545988,0.4979762814053572,-1.1632383238081516,-0.055761920332479065,1.861521112060558,14.44435731860577,-47.900044512938294,0.5537382017378379,10,0.8550014495849609,0.7500000000000071,-0.007500648498535156,-1.125,1.8400001525878906,4,0.022249984741210982,-1.0952398252513602,40.18999862670898,1.21876247980876,40.4900016784668,-2.0322525072294346,40.93000030517578,0.022249984741210982 9423,2009-10-05,40.599998474121094,40.68000030517578,39.95000076293945,40.040000915527344,1674800.0,0.014999961853027433,1.0277730682829653,-18.66734486266089,51.76470676232819,59.1080880175392,0.27381281258075063,-0.02365311451058716,-0.2498254534346458,-2.1417340202836783,26.821370653035643,0.7299995422363281,0.3942241429388602,-0.038501548767087,-1.1107990788996958,1.0337959813655218,-0.5746503138333949,0.49764721629922093,1.1342314719238402,55.48369154588837,-4.326026445745164,0.5361487650663052,10,0.2550029754638672,0.15000152587891336,-0.6024990081787109,-1.7249984741210938,1.8000030517578125,0,0.015763626315248525,-1.5091067985406927,40.0,-1.0952398252513602,40.18999862670898,1.21876247980876,40.4900016784668,0.015763626315248525 9424,2009-10-06,40.47000122070313,40.86000061035156,40.38999938964844,40.63999938964844,1838500.0,-0.0032019029138836697,-1.8484764414851806,-0.30356948228881564,44.53963485112483,56.603948292237554,0.4530177289391091,0.13450518708923198,-0.10198887319456418,-1.9652579237249554,26.880580490453497,0.470001220703125,0.3767185416817398,-0.1819988250732365,-1.2377220444190442,0.8737243942725712,-0.7098604347461404,0.34586278459966735,1.144575029287111,56.58923898097107,1.382129092347931,0.5278616096729036,10,0.38500022888182883,0.279998779296875,-0.24250125885010476,-1.595001220703132,1.539997100830071,1,0.004941856738562844,1.0277730682829653,40.599998474121094,-1.5091067985406927,40.0,-1.0952398252513602,40.18999862670898,0.004941856738562844 9425,2009-10-07,40.849998474121094,40.91999816894531,40.0099983215332,40.0099983215332,2124900.0,0.009389603211169772,-1.1666659097824261,-4.941230589713877,48.1999969482421,53.928418953280506,0.044811244344217016,-0.18736615804205314,-0.44517874921986333,-2.2849178507381183,26.29420684036174,0.9099998474121094,0.349282133576601,0.15499858856200888,-0.8563165026609312,1.166313679784949,-0.35065895704946115,0.6606561341734789,0.6521033015777391,94.06780482916248,42.04425742502889,0.505657545611469,10,0.0050029754638671875,-0.09999847412108664,-0.5849990844726562,-1.9749984741210938,0.75,2,0.0009792146149696368,-1.8484764414851806,40.47000122070313,1.0277730682829653,40.599998474121094,-1.5091067985406927,40.0,0.0009792146149696368 9426,2009-10-08,40.900001525878906,41.20000076293945,40.77000045776367,41.02000045776367,1393600.0,0.0012240649602346387,-1.2631531395874116,-0.1428558453413018,48.40637616711107,52.01279482146297,-0.17398473906052203,-0.16303096939673623,-0.4721862346593042,-2.2738398990167283,26.032322370835686,0.43000030517578125,0.39111110437765007,0.15250148773193217,-0.7800642409530099,1.0850672164168742,-0.3137813766105353,0.6187843520743996,0.49637424398600416,79.45209416559977,28.6270665506443,0.466282864342471,10,-0.26000022888183594,-0.15000152587889914,-0.6175022125244141,-2.0250015258789062,1.029998779296875,3,0.010024445773007873,-1.1666659097824261,40.849998474121094,-1.8484764414851806,40.47000122070313,1.0277730682829653,40.599998474121094,0.010024445773007873 9427,2009-10-09,41.290000915527344,41.43000030517578,40.810001373291016,40.93000030517578,1624200.0,0.009535437043973527,-1.0666683620919852,-3.0000317894268367,52.319109724577416,51.32379140840374,-0.6407740253178034,-0.47333707728924423,-0.8628758423465683,-2.6006686966038757,25.584053569396314,0.6199989318847656,0.3340761866704014,0.47650089263915874,-0.4100841955235097,1.3630859808018272,0.03320834855782806,0.9197934367204894,-1.5499992370605469,90.54057885471411,40.051400965049744,0.4432925440813337,10,-0.7049999237060547,-0.5400009155273366,-0.9425010681152344,-2.4150009155273438,1.30999755859375,4,0.0016953183161081409,-1.2631531395874116,40.900001525878906,-1.1666659097824261,40.849998474121094,-1.8484764414851806,40.47000122070313,0.0016953183161081409 9428,2009-10-12,41.849998474121094,42.20000076293945,41.650001525878906,41.95000076293945,1710300.0,0.013562546528865793,-1.2000137330149308,-0.2777836646462934,62.94227796594762,51.541681611533505,-1.1859656340033524,-0.9629948542468867,-1.4044978596703643,-3.0825806736339914,24.90156183614968,0.9099998474121094,0.18628136072860713,0.960498619079587,-0.00835272047876856,1.9293499586379426,0.4760729493004092,1.4449242888587648,-2.0761968231201138,84.01817814442184,29.343624988191806,0.48442566977917645,10,-0.8799972534179688,-0.9849987030029297,-1.462498664855957,-2.9749984741210938,0.3800010681152344,0,-0.00023890852802266327,-1.0666683620919852,41.290000915527344,-1.2631531395874116,40.900001525878906,-1.1666659097824261,40.849998474121094,-0.00023890852802266327 9429,2009-10-13,41.560001373291016,41.88000106811523,41.45000076293945,41.88000106811523,1433300.0,-0.006929441132701664,1.6875044703526965,3.1999237078008065,54.940721295853756,51.31432554079541,-0.8908916690340263,-0.6147300612282223,-1.108465171997608,-2.713315823599231,24.057541511250975,0.43000030517577414,0.08544556320651964,0.6135013580322237,-0.37302433173499594,1.6000270477994434,0.12023851314861389,1.1067642029158336,-1.6891517578124962,70.77631615618294,15.894547681868083,0.4932628448836095,10,-0.5900001525878906,-0.6950016021728516,-1.2000017166137695,-2.6850013732910156,0.2999992370605469,1,0.020211745063312803,-1.2000137330149308,41.849998474121094,-1.0666683620919852,41.290000915527344,-1.2631531395874116,40.900001525878906,0.020211745063312803 9430,2009-10-14,41.790000915527344,41.97999954223633,41.459999084472656,41.88999938964844,2255900.0,0.0055341562713262515,2.714305177111717,0.31249552964738553,49.220491680713394,50.9709474794478,-1.0248696837747318,-0.8231376045710448,-1.3260858808922507,-2.8655778755642487,22.512061201345883,0.5200004577636719,0.05138998333419664,0.8030008316040025,-0.25335067368201436,1.8593523368900193,0.27482507896099406,1.331176584247011,-1.825985254150389,71.32868811788747,20.739574320772597,0.5281757526430083,10,-0.8199996948242188,-0.9250011444091797,-1.475001335144043,-2.9150009155273438,-0.26000213623046164,2,0.005264355137262422,1.6875044703526965,41.560001373291016,-1.2000137330149308,41.849998474121094,-1.0666683620919852,41.290000915527344,0.005264355137262422 9431,2009-10-15,42.2599983215332,42.540000915527344,41.790000915527344,41.790000915527344,2776200.0,0.01124664742065673,-2.1915069760646717,-4.70004577706569,60.22475069371999,52.506451787735365,-1.307898033372787,-1.260909263428701,-1.764770275176275,-3.2777873010694663,21.032447819964954,0.75,0.020251741899002695,1.2114982604980469,0.011195354045817396,2.4118011669502764,0.6113468072719286,1.8116497137241652,-2.2065432560937452,83.81487467723903,33.52413922509252,0.600151453226115,10,-1.0149974822998047,-1.2249984741210938,-1.9549989700317383,-3.384998321533203,-0.15999984741210938,3,-0.015617602310121548,2.714305177111717,41.790000915527344,1.6875044703526965,41.560001373291016,-1.2000137330149308,41.849998474121094,-0.015617602310121548 9432,2009-10-16,42.45000076293945,42.61000061035156,42.04999923706055,42.290000915527344,1473300.0,0.0044960352331446796,1.3333412806268825,0.3404270861233534,67.5294787134832,54.25809311564147,-1.2447152918764104,-1.413930024432183,-1.9302776051560642,-3.3964945152009562,19.0300434248781,0.5600013732910156,0.04966325711358621,1.332000732421875,-0.022206792020860178,2.68620825686461,0.654896970200511,2.009104494643239,-2.247352946494722,86.20690789149158,33.42152812658823,0.6771037622213675,10,-1.1400012969970703,-1.2749996185302734,-2.172501564025879,-3.575000762939453,0.09999847412109375,4,-0.012249716099361097,-2.1915069760646717,42.2599983215332,2.714305177111717,41.790000915527344,1.6875044703526965,41.560001373291016,-0.012249716099361097 9433,2009-10-19,43.09000015258789,43.209999084472656,42.13999938964844,42.45000076293945,1949600.0,0.01507654601050512,1.431825078244887,4.0,72.22227018948733,57.33394148657064,-1.6699797604305502,-1.9947456952154852,-2.5297805181447757,-3.9781575036608814,18.316671555782143,1.0699996948242188,0.15424892432543658,1.8695001602172852,0.2548634001944663,3.484136920240104,1.0621817802058757,2.6768185402286946,-2.694764112630615,93.18187236791057,36.99073624714262,0.8073183800114097,10,-1.480001449584961,-1.614999771118164,-2.825000762939453,-4.215000152587891,-0.4900016784667969,0,-0.0113715868352664,1.3333412806268825,42.45000076293945,-2.1915069760646717,42.2599983215332,2.714305177111717,41.790000915527344,-0.0113715868352664 9434,2009-10-20,42.47999954223633,43.02999877929688,42.2400016784668,43.02999877929688,1779000.0,-0.014156430916487883,1.872720715222002,-0.859374627470626,69.78132569684712,59.73186690308231,-0.832414143307183,-1.2918881609629622,-1.8910172524339472,-3.310220631885784,18.411713325161784,0.8499984741210938,0.30884187215777814,1.1584995269775362,-0.5077255642871847,2.824724618242257,0.32538698134517574,1.9916120726098967,-1.8032871978275153,58.28574044363839,-3.5566655412101795,0.8331125456323591,10,-0.48999977111816406,-1.0049991607666016,-2.252500534057617,-3.604999542236328,0.45999908447264914,1,-0.005885122473964111,1.431825078244887,43.09000015258789,1.3333412806268825,42.45000076293945,-2.1915069760646717,42.2599983215332,-0.005885122473964111 9435,2009-10-21,42.54999923706055,43.18999862670898,42.27000045776367,42.709999084472656,4191800.0,0.001647827108722577,-1.5555596763853297,0.2909092170149568,74.58340220998709,62.64042535229076,-0.7106405543560683,-1.311793846050243,-1.9185974212319366,-3.3375753391131866,17.886828356451563,0.9199981689453054,0.4037724065576569,1.1539993286132812,-0.5942194868265673,2.90221814405313,0.2798899208933605,2.028108736333202,-1.6199582186453512,53.52107757277484,-14.59284499248298,0.8741094077199242,10,-0.5399990081787109,-1.0749988555908203,-2.359999656677246,-3.674999237060547,-0.4099998474121094,2,-0.01621618423221982,1.872720715222002,42.47999954223633,1.431825078244887,43.09000015258789,1.3333412806268825,42.45000076293945,-0.01621618423221982 9436,2009-10-22,42.43999862670898,42.68000030517578,41.97000122070313,42.54999923706055,1721500.0,-0.002585208280233342,2.837804400272143,0.6875044703526658,75.84749906450809,65.25469083450528,-0.40143360739885026,-1.2185911199900232,-1.773350836738686,-3.1747578388873237,16.796321173300864,0.7099990844726491,0.5629394121404658,1.0149988174438391,-0.7841293143285597,2.814126949216238,0.11543475155764327,1.914562883330035,-1.281961801688034,37.903081911534855,-35.47126110534805,0.8995640658861992,10,-0.10999870300292258,-0.9649982452392507,-2.1499996185302663,-3.5649986267089773,-0.09999847412108664,3,-0.021442032913719267,-1.5555596763853297,42.54999923706055,1.872720715222002,42.47999954223633,1.431825078244887,43.09000015258789,-0.021442032913719267 9437,2009-10-23,41.68999862670898,42.47999954223633,41.52000045776367,42.40999984741211,1955800.0,-0.017672008111894733,1.2325544259328258,6.545429324455183,61.19098664540244,65.06010291000027,0.4596054210025713,-0.4656892653355129,-0.9831981378364745,-2.37832069628643,15.30323186028986,0.9599990844726562,0.6687587611257015,0.24799880981444744,-1.5545674212091072,2.050565040838002,-0.6532843056973334,1.1492819253262283,-0.32676557574286136,10.059071425185179,-62.86934598171926,0.9012831155117779,10,0.6400012969970774,-0.2149982452392507,-1.3824996948242116,-2.8149986267089773,1.2000007629394602,4,0.009834489347990694,2.837804400272143,42.43999862670898,-1.5555596763853297,42.54999923706055,1.872720715222002,42.47999954223633,0.009834489347990694 9438,2009-10-26,41.7400016784668,42.459999084472656,41.2599983215332,41.650001525878906,2030500.0,0.0011994016168133115,-1.7586016389920507,-0.12499999999999876,63.25679777075,65.98411140721096,0.43846805593393867,-0.47880908202328953,-1.0006661677469708,-2.385595183244533,14.516592987374,1.2000007629394531,0.781852476253718,0.2590017318725586,-1.533378281461026,2.051381745206143,-0.6371882747942337,1.1551917385393509,1.4699974060058594,24.870636323027814,-48.05398268491129,0.8961900066667922,10,0.4949970245361328,-0.2650012969970703,-1.237502098083496,-2.6850013732910156,1.5699996948242188,0,0.019405786440387596,1.2325544259328258,41.68999862670898,2.837804400272143,42.43999862670898,-1.5555596763853297,42.54999923706055,0.019405786440387596 9439,2009-10-27,41.61999893188477,42.18999862670898,41.560001373291016,41.83000183105469,1553100.0,-0.0028750057919603167,-2.818188123504413,-2.3333615903021294,58.498896433133844,67.01504526859101,0.6346127781649287,-0.3209164632454602,-0.845950622228564,-2.224245588688703,13.858349464516861,0.6299972534179616,0.8466473778238637,0.10449905395508807,-1.6696954550969565,1.8786935630071326,-0.7825982005709307,0.9915963084811068,1.5510001373290976,18.652878415932825,-49.46583979099851,0.8870972545260222,10,0.614999771118157,-0.14499855041504617,-1.117499351501472,-2.5649986267089915,1.9099998474121094,1,0.023546361542204464,-1.7586016389920507,41.7400016784668,1.2325544259328258,41.68999862670898,2.837804400272143,42.43999862670898,0.023546361542204464 9440,2009-10-28,41.54999923706055,42.13999938964844,41.25,41.709999084472656,3105800.0,-0.0016818764204868941,-1.3421088295378685,0.7618935169206993,57.14283318871015,66.67260999025657,0.7453718416705826,-0.17648096127670954,-0.7374673122227904,-2.1111299332292575,13.972184148313213,0.8899993896484375,0.8000999002387985,-0.018500518798830967,-1.7257761662763826,1.6887751286787207,-0.8721383425376104,0.8351373049399484,1.5827798171997074,20.978963149498757,-43.818084929646005,0.8536378237387758,10,0.6800003051757812,-0.07499885559082031,-1.047499656677246,-2.4949989318847656,1.8899993896484304,2,0.03345365620148111,-2.818188123504413,41.61999893188477,-1.7586016389920507,41.7400016784668,1.2325544259328258,41.68999862670898,0.03345365620148111 9441,2009-10-29,41.400001525878906,41.88000106811523,41.29999923706055,41.68999862670898,2627700.0,-0.003610053283655712,-1.3673463032595796,1.8124836087070104,51.276109891666074,64.86668012116579,0.8499292124699735,0.07253391147997945,-0.5544488128669656,-1.9111058952434163,14.575883952469956,0.5800018310546804,0.8277946915095811,-0.22899837493896769,-1.8118122641794372,1.3538155143015018,-1.0204053195592024,0.5624085696812671,1.6574663662109401,12.195250545067719,-47.3070058739266,0.7914069446202339,10,0.8299980163574219,0.07499885559082031,-0.7600011825561523,-2.0400009155273438,2.229999542236321,3,0.017874343876701726,-1.3421088295378685,41.54999923706055,-2.818188123504413,41.61999893188477,-1.7586016389920507,41.7400016784668,0.017874343876701726 9442,2009-10-30,40.88999938964844,41.65999984741211,40.88000106811523,41.41999816894531,3078400.0,-0.01231889172544276,-1.8363828045887247,1.827600268346949,38.73241076209737,61.145584629233575,1.246451670807076,0.6879002884957117,-0.019572758541571034,-1.3527368473465202,15.240865914774137,0.7799987792968821,0.8634897657262002,-0.7835004806518526,-2.21642536727434,0.6494244059706347,-1.4999629239630963,-0.06703803734060898,2.0951697867578147,0.6328059547986419,-53.46461818161495,0.7164624433112422,10,1.1450004577636648,0.5850009918212891,-0.0625,-1.2999992370605469,2.6800003051757812,4,0.0354610120954546,-1.3673463032595796,41.400001525878906,-1.3421088295378685,41.54999923706055,-2.818188123504413,41.61999893188477,0.0354610120954546 9443,2009-11-02,41.2400016784668,41.310001373291016,40.400001525878906,41.13000106811523,2836400.0,0.008559606115009277,6.279998779296875,-0.20754879944724092,46.29630610774383,58.536138008222096,0.6776969750384723,0.4092882715833639,-0.3584968309702816,-1.6644599490227279,16.140792363511082,0.9099998474121094,0.8097536924766899,-0.46549835205077983,-1.8241420604662366,0.893145356364677,-1.1448202062585082,0.21382350215694856,1.6188574114419936,46.92745883210422,-4.851166091387327,0.6793218542077287,11,0.5549983978271484,0.2349987030029297,-0.3575010299682617,-1.6300010681152344,2.7399978637695312,0,0.04000964219269609,-1.8363828045887247,40.88999938964844,-1.3673463032595796,41.400001525878906,-1.3421088295378685,41.54999923706055,0.04000964219269609 9444,2009-11-03,40.66999816894531,41.20000076293945,40.5,41.16999816894531,1943600.0,-0.013821617030125077,1.499979564311113,-4.545429324455248,37.98283226669421,54.469408014522884,1.0772338953239426,1.0488166656383555,0.21909123100107308,-1.0635740201525365,16.80247619412908,0.7400016784667969,0.6840931264408567,-1.045501708984375,-2.368329008670976,0.27732559070222607,-1.706915358827679,-0.3840880591410709,1.9921523158410892,15.517067502685638,-32.392833452292365,0.6614136498433008,11,0.8700027465820312,0.8050022125244141,0.21250247955322266,-1.05999755859375,3.6300010681152344,1,0.06491279378422865,6.279998779296875,41.2400016784668,-1.8363828045887247,40.88999938964844,-1.3673463032595796,41.400001525878906,0.06491279378422865 9445,2009-11-04,40.88999938964844,41.310001373291016,40.599998474121094,40.95000076293945,1813300.0,0.005409422931105912,-1.2187479511005943,0.12000274658203125,34.467185498318045,49.87159539605732,0.6671575261295644,0.8769263360941224,0.008097826836376498,-1.2410406799705598,17.8204417596513,0.7100028991699219,0.45893995915884744,-0.82750053405762,-2.14492790589199,0.48992683777674984,-1.486214219974805,-0.1687868481404351,1.5911791784253637,33.107974008500754,-9.836351411778523,0.6587136859171849,11,0.5500011444091797,0.5850009918212891,0.03500080108642578,-1.279998779296875,4.04999923706054,2,0.0645634489864233,1.499979564311113,40.66999816894531,6.279998779296875,41.2400016784668,-1.8363828045887247,40.88999938964844,0.0645634489864233 9446,2009-11-05,41.310001373291016,41.650001525878906,40.90999984741211,41.0,1537800.0,0.010271508679672525,-2.020404667927848,-5.166571301417763,37.71556260029995,47.263214946601494,0.07823615878412937,0.515653235548065,-0.4042777676743583,-1.612280905806287,18.488647147086613,0.7600021362304688,0.28363267833132255,-0.42799854278564453,-1.7039722370099426,0.8479751514386535,-1.0659853898977971,0.20998830432650806,1.0046830314071968,72.22230632059848,33.31490317287427,0.63798684711215,11,0.11999893188476562,0.16499900817871094,-0.38500118255615234,-1.6500015258789062,4.000000000000007,3,0.05156129708567647,-1.2187479511005943,40.88999938964844,1.499979564311113,40.66999816894531,6.279998779296875,41.2400016784668,0.05156129708567647 9447,2009-11-06,41.36000061035156,41.61999893188477,41.02000045776367,41.04999923706055,1852300.0,0.0012103421786104906,-2.243244357840295,1.0,28.642057404866094,43.4171326837255,-0.02625724502614446,0.49662954145694016,-0.44107664312093675,-1.6125728973428934,18.838839691628923,0.5999984741211009,0.06679653849535327,-0.3814992904663086,-1.6526738403627164,0.8896752594300992,-1.017086565414516,0.25408798448189884,0.8015091640411072,76.7999267578125,42.908977138255665,0.6355872749482053,11,-0.06500053405761719,0.11499977111816406,-0.48000049591064453,-1.5,3.779998779296875,4,0.05488395609925423,-2.020404667927848,41.310001373291016,-1.2187479511005943,40.88999938964844,1.499979564311113,40.66999816894531,0.05488395609925423 9448,2009-11-09,41.84000015258789,41.88999938964844,41.43000030517578,41.4900016784668,1983600.0,0.011605404621686466,1.0444542402766945,1.129022334338276,41.83677044164704,41.56578535133808,-0.5482328228834987,0.016698694722450114,-0.9097631794384782,-2.058729973008326,18.276950743745907,0.529998779296875,-0.15046983880910858,0.09900016784668253,-1.1720025741532467,1.3700029098466118,-0.5365012031532856,0.7345015388466507,0.18058896192367513,96.40293100609254,62.887982628652736,0.6355013709999652,11,-0.5699996948242188,-0.26000022888183594,-1.0374994277954102,-1.75,3.1699981689453125,0,0.041347981260208666,-2.243244357840295,41.36000061035156,-2.020404667927848,41.310001373291016,-1.2187479511005943,40.88999938964844,0.041347981260208666 9449,2009-11-10,42.400001525878906,42.66999816894531,41.7400016784668,41.7599983215332,2654100.0,0.013384353997340392,-1.7352979125644434,1.8285885558583106,48.29935150368623,40.58317627522431,-1.1018237409345772,-0.5029308464650484,-1.4417172324384637,-2.5704312576531834,18.438121915066112,0.9299964904785156,-0.2231594381975981,0.6170015335083008,-0.6839795035614245,1.917982570578026,-0.03348898502656539,1.267492052043167,-2.0,86.95668198688628,53.66021335353169,0.6504905185348642,11,-0.8650016784667969,-0.7900028228759766,-1.5975008010864258,-2.3000011444091797,2.579998016357422,1,0.037264102818323375,1.0444542402766945,41.84000015258789,-2.243244357840295,41.36000061035156,-2.020404667927848,41.310001373291016,0.037264102818323375 9450,2009-11-11,42.0099983215332,42.70000076293945,41.95000076293945,42.540000915527344,1404500.0,-0.009198188450716516,-1.3077004337032625,-0.8281249068682088,45.415792299058204,39.93202987604566,-0.7148855172951087,-0.10076731508212333,-1.021172695308735,-2.140292346081992,18.493634619185485,0.75,-0.32393299076912285,0.21599845886230185,-1.088945957373312,1.5209428750979157,-0.4364737492555051,0.8684706669801088,-1.5645968627929676,61.452397290926996,27.55147091934885,0.6524722081178086,11,-0.45999717712402344,-0.39999961853027344,-1.2074975967407227,-1.4699974060058594,3.1000022888183594,2,0.05451085472558925,-1.7352979125644434,42.400001525878906,1.0444542402766945,41.84000015258789,-2.243244357840295,41.36000061035156,0.05451085472558925 9451,2009-11-12,41.599998474121094,42.20000076293945,41.540000915527344,42.040000915527344,1126300.0,-0.009759577809884235,-1.3571525885558584,0.8301892224533421,48.9655196605197,41.06904197587036,-0.3056779687557736,0.27115397785205175,-0.570581412028119,-1.681914489492037,17.620587105792424,0.6599998474121094,-0.3992772968887266,-0.16100139617920206,-1.4496058351076968,1.1276030427492927,-0.8053036156434459,0.48330082328504176,-1.0644130432128875,34.52368517854143,-2.2942200174402885,0.6443022194642465,11,-0.04999732971191406,0.2050018310546875,-0.7974977493286133,-1.0549983978271413,3.4800033569335938,3,0.08028846815140289,-1.3077004337032625,42.0099983215332,-1.7352979125644434,42.400001525878906,1.0444542402766945,41.84000015258789,0.08028846815140289 9452,2009-11-13,41.93000030517578,42.25,41.540000915527344,41.599998474121094,1100900.0,0.007932736614401081,-2.1555728866433825,-0.75,52.0518137874043,41.70854282916598,-0.5281859355385379,-0.10519588454178574,-0.8614454103666347,-1.9644813103293473,16.64756547548287,0.7099990844726562,-0.4572752373245592,0.19500045776366903,-1.0554900180729874,1.4454909336003254,-0.43024478015465917,0.8202456956819972,-1.3078382609863226,39.37006454946039,0.997911264934622,0.6252452379183288,11,-0.3299999237060547,-0.125,-1.234999656677246,-1.3850002288818288,2.8800010681152344,4,0.08061056626555807,-1.3571525885558584,41.599998474121094,-1.3077004337032625,42.0099983215332,-1.7352979125644434,42.400001525878906,0.08061056626555807 9453,2009-11-16,42.599998474121094,42.79999923706055,41.93999862670898,41.93999862670898,1480600.0,0.01597896885449357,-1.6060630581163138,1.9999884403754782,59.45943358501924,44.09483186453542,-1.1007349588012545,-0.8577639759775337,-1.479844855909903,-2.5938439090853365,15.259177079056185,0.8699989318847656,-0.45422590889889136,0.8894987106323242,-0.26470570966294815,2.0437031309275966,0.31239650048468803,1.4666009207799604,-1.894722881181636,84.12690243141861,41.47335126472928,0.5771022101476346,11,-0.8999996185302734,-0.7949981689453125,-1.9324979782104492,-2.0549983978271413,2.1500015258789062,0,0.059624436772465206,-2.1555728866433825,41.93000030517578,-1.3571525885558584,41.599998474121094,-1.3077004337032625,42.0099983215332,0.059624436772465206 9454,2009-11-17,42.22999954223633,42.70000076293945,42.11999893188477,42.65999984741211,1331000.0,-0.008685421247363045,1.2745074573279,-0.6515157645290801,56.204369907946244,46.510074576716335,-0.5433139007503627,-0.5348782146236601,-1.0672856022743673,-2.178242158279204,13.795758448486561,0.5800018310546804,-0.3492558287266405,0.5319997787475614,-0.592138943616753,1.6561385011118759,-0.03006958243459934,1.0940691399297222,-1.3990405306496072,54.76186871974351,8.979702200865376,0.5620693611821576,11,-0.375,-0.4249992370605469,-1.3124990463256836,-1.4099998474121094,3.279998779296875,1,0.06582995049565321,-1.6060630581163138,42.599998474121094,-2.1555728866433825,41.93000030517578,-1.3571525885558584,41.599998474121094,0.06582995049565321 9455,2009-11-18,41.86000061035156,42.38999938964844,41.79999923706055,42.09000015258789,1602400.0,-0.0087615187282849,-2.3714073961046744,0.5348822767516546,54.035071046911305,48.323353293006484,-0.023747707295463272,-0.23106977646861537,-0.6513783330003662,-1.7700771476730068,11.880023050550944,0.5900001525878906,-0.3118216319481206,0.1965007781982422,-0.8577191763792342,1.2507207327757186,-0.330609199090496,0.7236107554869804,-0.9108991852364099,25.396835008068397,-23.616251542403607,0.5271099772887398,11,0.049999237060546875,-0.05500030517578125,-0.942500114440918,-1.0400009155273438,3.7399978637695312,2,0.07453413488754745,1.2745074573279,42.22999954223633,-1.6060630581163138,42.599998474121094,-2.1555728866433825,41.93000030517578,0.07453413488754745 9456,2009-11-19,41.52999877929688,41.90999984741211,41.349998474121094,41.83000183105469,1560100.0,-0.00788346455429989,1.4347934254391057,1.3043636906439908,55.797083421444434,51.34057840595963,0.38078629607861814,0.028734859517911104,-0.27384287194286827,-1.4053567536683147,10.213680883411227,0.5600013732910156,-0.18208386262415388,-0.0880010604858299,-1.0776869013403214,0.9016847803686616,-0.5828439809130757,0.40684185994141586,-0.469843485465006,12.413807618341545,-40.954378786980804,0.4948429204272466,11,0.5450000762939382,0.27500152587889914,-0.6124982833862376,-0.7099990844726634,3.94000244140625,3,0.08620279162732225,-2.3714073961046744,41.86000061035156,1.2745074573279,42.22999954223633,-1.6060630581163138,42.599998474121094,0.08620279162732225 9457,2009-11-20,42.099998474121094,42.18000030517578,41.52000045776367,41.63999938964844,3312400.0,0.013725011114336105,1.129022334338276,-1.533314683892005,57.491249138537775,53.07996492783638,-0.08180892708094234,-0.5364793362579121,-0.7925740891060329,-1.9435174239556403,9.453448852598733,0.6599998474121094,-0.027223873561347034,0.461498641967772,-0.5511845751376967,1.4741818590732407,-0.04484296658495879,0.9678402505205028,-0.9354525436954972,51.72411071561053,-2.357214563514354,0.5063416085527337,11,-0.024999618530273438,-0.2949981689453125,-0.9599981307983398,-1.1099987030029297,3.3000030517578054,4,0.07078393028364127,1.4347934254391057,41.52999877929688,-2.3714073961046744,41.86000061035156,1.2745074573279,42.22999954223633,0.07078393028364127 9458,2009-11-23,42.54999923706055,42.79999923706055,42.29999923706055,42.31999969482422,3809000.0,0.010688854613998933,-2.703697424377287,0.5,66.7259686231335,55.12736682999718,-0.4699223189696866,-0.972548789908231,-1.1966259525270146,-2.3467638322672926,9.396610158481236,0.7000007629394531,0.10478955603132789,0.8709995269775419,-0.22049663639091932,1.9624956903460031,0.3252514452933113,1.4167476086617725,-1.2873261082368543,82.75862976146315,22.81606544104521,0.5457480816842306,11,-0.47500038146972656,-0.7449989318847656,-1.3074989318847656,-1.5249996185302734,2.1000022888183594,0,0.0531140347063046,1.129022334338276,42.099998474121094,1.4347934254391057,41.52999877929688,-2.3714073961046744,41.86000061035156,0.0531140347063046 9459,2009-11-24,42.599998474121094,42.84000015258789,42.459999084472656,42.63000106811523,1806600.0,0.0011750702222574905,-1.4516089337353104,-0.13044632046834853,65.68805181824422,57.37984010990674,-0.5459846719891033,-0.9964531644525039,-1.2020492226358357,-2.3551512010156017,9.354022604649744,0.3800010681152344,0.28273217367335235,0.8719987869262695,-0.29380485104610443,2.0378024248986435,0.28909696794008255,1.4549006059124565,-1.2450857788031868,83.89252294576224,19.706434302689843,0.5829018189861882,11,-0.5049991607666016,-0.8049983978271484,-1.0574989318847656,-1.2749996185302734,1.9000015258789062,1,0.05046952119458403,-2.703697424377287,42.54999923706055,1.129022334338276,42.099998474121094,1.4347934254391057,41.52999877929688,0.05046952119458403 9460,2009-11-25,42.93999862670898,43.0,42.31999969482422,42.43000030517578,1082900.0,0.007981224525029695,1.158727467590266,-16.998474253023495,65.17687541645532,59.18110186056626,-0.8271776443149932,-1.2932861631361376,-1.5106567970059572,-2.6437950143810625,9.92130786024729,0.6800003051757812,0.37575847378366234,1.1424989700317312,-0.13864923495717107,2.4236471750206334,0.5019248675372836,1.7830730725261787,-1.4662789348094734,96.3635564967698,31.822785635818533,0.640574102494451,11,-0.7649993896484304,-1.144998550415032,-1.207498550415032,-1.614999771118157,1.0600013732910227,2,0.05985094962778281,-1.4516089337353104,42.599998474121094,-2.703697424377287,42.54999923706055,1.129022334338276,42.099998474121094,0.05985094962778281 9461,2009-11-27,42.13999938964844,42.59000015258789,41.77000045776367,42.59000015258789,711100.0,-0.01863063024326539,2.6444369092527444,-0.8823573410724693,56.3725361866259,59.66118212714644,0.06423068458920511,-0.4585138671464932,-0.689525667258863,-1.7925782277547384,10.180384024254066,1.1699981689453054,0.3801693746124286,0.305499839782712,-0.9700425543319398,1.5810422338973638,-0.3322713572746139,0.9432710368400379,-0.513651666938884,41.891832679078185,-20.226690984580166,0.6377711970573263,11,0.034999847412109375,-0.4399986267089844,-0.39749908447265625,-0.8150005340576172,2.3699989318847656,4,0.08210724097263733,1.158727467590266,42.93999862670898,-1.4516089337353104,42.599998474121094,-2.703697424377287,42.54999923706055,0.08210724097263733 9462,2009-11-30,42.34000015258789,42.560001373291016,42.060001373291016,42.150001525878906,1676700.0,0.00474610265392128,-1.7027105048817957,-0.42221845462637225,54.280819009720965,59.085780507668844,-0.07989754093708257,-0.5737298151846559,-0.8666020385806519,-1.9337706477972532,10.822293617539009,0.5,0.4368912966656495,0.4330005645751953,-0.7797922187145332,1.6457933478649238,-0.17339582706966894,1.0393969562200596,-0.5762872021492953,46.34145585029014,-10.96773300707654,0.6063963916448655,11,-0.16500091552734375,-0.6399993896484375,-0.4375,-1.0150012969970703,1.4099998474121094,0,0.0739253910447597,2.6444369092527444,42.13999938964844,1.158727467590266,42.93999862670898,-1.4516089337353104,42.599998474121094,0.0739253910447597 9463,2009-12-01,42.88999938964844,43.0,42.560001373291016,42.560001373291016,1838900.0,0.012990062236146072,-1.6666743731721132,1.7368442186841206,54.20238173133549,58.86333737693432,-0.6531162325021143,-1.0474822629663691,-1.3861684203618694,-2.417014857448983,10.995122649023903,0.6599998474121094,0.5229399309463645,0.9004999160766616,-0.3452839520185904,2.1462837841719136,0.27760798202903914,1.523391850124284,-1.1199989318847656,91.0568576186976,35.94887862159021,0.6228919340476256,12,-0.7150001525878906,-1.1899986267089844,-0.9874992370605469,-1.5650005340576172,0.9000015258789062,1,0.05852185059336357,-1.7027105048817957,42.34000015258789,2.6444369092527444,42.13999938964844,1.158727467590266,42.93999862670898,0.05852185059336357 9464,2009-12-02,43.310001373291016,43.540000915527344,42.88000106811523,43.060001373291016,2379900.0,0.009792538811365548,-1.1639317607624113,0.7575803114198851,61.09217505422604,59.64746004441374,-1.0100239236477506,-1.3276291430031932,-1.7515315761630603,-2.7823106158827215,11.40250893740292,0.6599998474121165,0.5853688944609274,1.1885017395019517,-0.027709252999230216,2.4047127320031336,0.5803962432513643,1.7966072357525391,-1.4170009613037138,87.00567894050583,31.34941357593941,0.6081054962505892,12,-0.8650016784667969,-1.3400001525878906,-1.4550018310546875,-1.9850025177001953,1.1399993896484375,2,0.030939739323450066,-1.6666743731721132,42.88999938964844,-1.7027105048817957,42.34000015258789,2.6444369092527444,42.13999938964844,0.030939739323450066 9465,2009-12-03,43.52999877929688,43.86999893188477,43.22000122070313,43.290000915527344,2031400.0,0.005079598222814674,-2.421065312104852,0.9599914550781534,67.0194085400807,60.89438505759554,-1.08200434500273,-1.4121027516861275,-1.9325500574273065,-2.9417753469124577,12.155745021949294,0.6499977111816406,0.5577074216350297,1.2764991760253963,0.050049378778446396,2.5029489732723462,0.6632742774019249,1.8897240746488677,-1.4393583068847775,83.80950477927425,24.4275530793697,0.6132248986234747,12,-0.8349990844726634,-1.3949985504150462,-1.674999237060554,-2.204999923706062,0.9700012207031179,3,0.022283511323332617,-1.1639317607624113,43.310001373291016,-1.6666743731721132,42.88999938964844,-1.7027105048817957,42.34000015258789,0.022283511323332617 9466,2009-12-04,43.43999862670898,44.20000076293945,42.81999969482422,43.9900016784668,2362300.0,-0.0020675431911729714,1.8453594462796916,-2.2916997806529165,63.904229258536134,61.606938404262024,-0.7739696224828663,-1.2167290171957745,-1.8296034410284463,-2.7925883110847636,13.294566867366472,1.3800010681152344,0.5763265377445208,1.0799991607665973,-0.17115587251533526,2.33115419404853,0.454421644125631,1.7055766774075636,-1.1002479699707024,64.48587135553669,2.4662811107465217,0.6255775166409651,12,-0.45499801635741477,-1.1399974822997976,-1.58749866485595,-2.114999771118157,1.3300018310546946,4,0.012891376404112309,-2.421065312104852,43.52999877929688,-1.1639317607624113,43.310001373291016,-1.6666743731721132,42.88999938964844,0.012891376404112309 9467,2009-12-07,43.63000106811523,43.97999954223633,43.47999954223633,43.56999969482422,1309000.0,0.004373905327184513,-3.1666375268219027,-0.10909280066582004,60.40406500243134,60.904504668628455,-0.809215123093928,-1.2943089642026777,-1.9877432369878747,-2.918664401065378,14.494932060400684,0.5400009155273509,0.6480516104180083,1.156501579284658,-0.12419384131454336,2.4371969998838594,0.5161538689850573,1.7968492895842587,-0.9926103943847622,65.24390811228197,5.7720334470916015,0.6403477102996001,12,-0.6450004577636648,-1.3299999237060476,-1.7775011062622,-2.285001754760735,0.8600006103515696,0,0.020169544622383073,1.8453594462796916,43.43999862670898,-2.421065312104852,43.52999877929688,-1.1639317607624113,43.310001373291016,0.020169544622383073 9468,2009-12-08,43.56999969482422,43.77999877929688,43.22000122070313,43.65999984741211,1273400.0,-0.0013752319922554213,2.3939449986704817,-1.4999682115838766,64.43964684477896,60.76579300491009,-0.6585661813769619,-1.1573952539957304,-1.8833467311717627,-2.7939575934912426,15.313496053724279,0.55999755859375,0.7438859263374908,1.010000228881836,-0.32315629318386385,2.3431567509475357,0.3434219678489825,1.6765784899146894,-0.75,54.34778402195937,-5.483592594201525,0.6665782610328501,12,-0.5849990844726562,-1.269998550415039,-1.8149995803833008,-2.200000762939453,1.4399986267089844,1,0.004131290026085699,-3.1666375268219027,43.63000106811523,1.8453594462796916,43.43999862670898,-2.421065312104852,43.52999877929688,0.004131290026085699 9469,2009-12-09,43.97999954223633,44.08000183105469,43.5,43.599998474121094,3053500.0,0.009410141158683771,-1.0000131541734905,-4.222226931717035,72.6495412993598,61.5960892141217,-0.9523797274874397,-1.5209355989948818,-2.242304782269656,-3.138446366235989,15.172613213616787,0.5800018310546875,0.805399710667551,1.3410001754760756,-0.1321408420218475,2.814141192973999,0.6044296667271141,2.077570684225037,-0.9391996765136739,84.05789489687886,19.049938914099684,0.7365705087489621,12,-0.9949989318847656,-1.6299991607666016,-2.344999313354492,-2.6100006103515625,1.6100006103515625,2,-0.004320114340304104,2.3939449986704817,43.56999969482422,-3.1666375268219027,43.63000106811523,1.8453594462796916,43.43999862670898,-0.004320114340304104 9470,2009-12-10,44.29999923706055,44.540000915527344,43.93000030517578,44.18000030517578,2060300.0,0.007276027697929122,1.0333276113092627,0.3157857752346534,79.6573798840561,64.18329406939172,-1.1836489729861697,-1.750317376895353,-2.4923072440864757,-3.4009474381298404,15.17050392124151,0.6100006103515625,0.7856503507744819,1.5464998245239272,-0.0698156226322979,3.1628152716801523,0.7383421009458147,2.3546575481020398,-1.0799980163574148,86.04642394563616,13.791405056999352,0.808157723578113,12,-0.9999980926513672,-1.7299995422363281,-2.7924985885620117,-2.9300003051757812,0.7299995422363352,3,0.003386039017206466,-1.0000131541734905,43.97999954223633,2.3939449986704817,43.56999969482422,-3.1666375268219027,43.63000106811523,0.003386039017206466 9471,2009-12-11,44.93999862670898,44.97999954223633,44.150001525878906,44.41999816894531,1802100.0,0.014446939067055853,1.7666495005944547,4.333375719235723,79.9577969084867,67.03629161369902,-1.5474283328902914,-2.242222456286214,-3.043757885879863,-3.978344556988432,16.082163091384626,0.8299980163574219,0.794910195745345,2.0194992065429602,0.2246707546854836,3.814327658400437,1.1220849806142184,2.916913432471702,-1.4823974609374844,97.72721854117994,21.930227846592814,0.8974142259287401,12,-1.1699981689453054,-1.9949989318847585,-3.4824981689453054,-3.5699996948242116,-0.3699989318847585,4,-0.009790801961606532,1.0333276113092627,44.29999923706055,-1.0000131541734905,43.97999954223633,2.3939449986704817,43.56999969482422,-0.009790801961606532 9472,2009-12-14,45.31000137329102,45.36000061035156,44.5,44.790000915527344,1991900.0,0.008233261190224939,1.7742002965624597,1.0000000000000273,79.61373355424726,69.85977514957811,-1.6224495613601277,-2.4728024256159458,-3.3129615762677176,-4.29732833154636,17.095912540617846,0.8600006103515625,0.8003642464415961,2.2205018997192454,0.1964827459064722,4.244521053532019,1.2084923228128588,3.232511476625632,-1.5479205322265628,97.66358638687491,21.807533003041627,1.0120095769063882,12,-1.220001220703132,-2.1200008392334055,-3.857501029968269,-3.940002441406257,-1.7000007629394602,0,-0.011917918763199697,1.7666495005944547,44.93999862670898,1.0333276113092627,44.29999923706055,-1.0000131541734905,43.97999954223633,-0.011917918763199697 9473,2009-12-15,45.13999938964844,45.18999862670898,44.709999084472656,45.18999862670898,1258400.0,-0.003751974806665892,18.200274662399313,-0.09615229431829188,76.56901161166745,71.5794236559605,-1.2289590621042379,-2.2163885501104374,-3.0614004196213145,-4.07997141636703,17.411291377724254,0.6000022888183665,0.9270520683367636,1.9234998703002901,-0.28182682639891254,4.128826566999493,0.8208365219506888,3.0261632186498915,-1.0583345947265599,88.17198126286947,12.781735935416322,1.1026633483496024,12,-1.0499992370605469,-1.7849998474121094,-3.7549991607666016,-3.770000457763672,-0.7700004577636648,1,-0.014399595037006163,1.7742002965624597,45.31000137329102,1.7666495005944547,44.93999862670898,1.0333276113092627,44.29999923706055,-0.014399595037006163 9474,2009-12-16,45.0099983215332,45.34000015258789,44.70000076293945,45.16999816894531,2002100.0,-0.0028799528106561167,1.5599780275113868,3.200045777066145,72.64766277128544,72.20478523720546,-0.930283064675713,-1.9683569504041287,-2.8454783876049277,-3.907521097714124,17.793961834080438,0.6399993896484375,1.0712987973503374,1.654498863220212,-0.6377534800131883,3.9467512064536123,0.5083726916035118,2.800625034836912,-0.6726663635253871,75.52432069059344,2.671927673969904,1.1461261716166995,12,-0.9199981689453125,-1.654998779296875,-3.58499813079834,-3.6399993896484375,-0.9399986267089844,2,0.0,18.200274662399313,45.13999938964844,1.7742002965624597,45.31000137329102,1.7666495005944547,44.93999862670898,0.0 9475,2009-12-17,44.97999954223633,45.22999954223633,44.43000030517578,44.75,2095900.0,-0.0006664914555778445,1.1917801060800042,-1.4374985098824595,87.36835553717337,74.81191037927627,-0.7520583832519563,-1.784102850569525,-2.7403860501692066,-3.82779103263195,18.615270764545382,0.7999992370605469,1.1907407025483394,1.4685001373291016,-0.8198807141025171,3.75688098876072,0.3243097116132887,2.6126905630449144,0.3800010681152344,68.59492928617817,-7.836116532794662,1.1441904257158102,12,-0.6899986267089844,-1.625,-3.4075002670288086,-3.6100006103515625,-1.6100006103515554,3,0.01356159663316081,1.5599780275113868,45.0099983215332,18.200274662399313,45.13999938964844,1.7742002965624597,45.31000137329102,0.01356159663316081 9476,2009-12-18,45.11000061035156,45.56999969482422,45.02000045776367,45.2599983215332,4745600.0,0.0028901971862664855,-2.3333487463442264,-0.6521652596487154,87.13130203651234,77.78160338306306,-0.6931496425233874,-1.7203507432557785,-2.793846664317414,-3.914304501738087,20.377214540672504,0.5900001525878906,1.2440891346166083,1.4195011138915987,-0.7743805023881905,3.613382730171388,0.3225603057517077,2.5164419220314898,-0.6800003051757812,59.64918151276252,-19.737526233223242,1.0969408081398935,12,-0.7150001525878906,-1.6500015258789062,-3.530000686645508,-3.740001678466797,-2.3699989318847656,4,-0.0017734832625190267,1.1917801060800042,44.97999954223633,1.5599780275113868,45.0099983215332,18.200274662399313,45.13999938964844,-0.0017734832625190267 9477,2009-12-21,45.08000183105469,45.58000183105469,45.04999923706055,45.20000076293945,2448100.0,-0.0006650139412764933,-4.888782927501219,0.8000050863406323,84.11211621373639,79.96743331294721,-0.4870572621607181,-1.5343158076860703,-2.6986506906885523,-3.8547618227933924,21.835297350518506,0.5300025939941406,1.2499802084127083,1.240502166748044,-0.9027519174650038,3.383756250961092,0.16887512464152366,2.3121292088545644,-0.6500015258789062,56.521796819541834,-20.505169681486734,1.0716270421065233,12,-0.5400009155273438,-1.6150016784667969,-3.402501106262207,-3.710002899169922,-2.8400001525878906,0,-0.011313267868572674,-2.3333487463442264,45.11000061035156,1.1917801060800042,44.97999954223633,1.5599780275113868,45.0099983215332,-0.011313267868572674 9478,2009-12-22,44.810001373291016,45.43999862670898,44.77999877929688,45.20000076293945,1683500.0,-0.005989362173842605,-1.9333028160656756,3.2500238420701275,74.50976236720241,80.1741245427075,-0.02532850612657711,-1.1450265223652707,-2.383299399699027,-3.55026039111155,22.352528784053092,0.6599998474120952,1.290434551449131,0.857501602172853,-1.2372531284813206,2.9522563328270266,-0.18987576315423382,1.9048789674999398,-0.33400100708007585,33.04352729661056,-40.956430520881796,1.0473773653270875,12,-0.05500030517578125,-1.345001220703125,-3.1075010299682617,-3.44000244140625,-2.5900001525878835,1,-0.02677975287130241,-4.888782927501219,45.08000183105469,-2.3333487463442264,45.11000061035156,1.1917801060800042,44.97999954223633,-0.02677975287130241 9479,2009-12-23,44.75,45.040000915527344,44.59000015258789,44.959999084472656,1721200.0,-0.0013390174392358123,1.432418500113409,0.5384600336476388,71.03443739969981,79.21601982222347,0.17364441611082526,-0.9651789531873902,-2.268360474787599,-3.4603871760074156,22.715999704114758,0.4500007629394531,1.3543358383457118,0.690000152587892,-1.3319118706537978,2.711912175829582,-0.3209558590329493,1.7009561642087334,-0.22983957519531373,27.826023498503975,-43.07695289553199,1.0109560116208447,12,0.11500167846679688,-1.2849998474121094,-2.997500419616699,-3.3800010681152344,-2.5800018310546875,2,-0.008491643980228503,-1.9333028160656756,44.810001373291016,-4.888782927501219,45.08000183105469,-2.3333487463442264,45.11000061035156,-0.008491643980228503 9480,2009-12-24,45.5099983215332,45.66999816894531,44.84000015258789,44.91999816894531,947900.0,0.016983202715825874,-1.2133393012456322,-2.8095367847411445,78.99153288540121,79.10865715299175,-0.4432812303613929,-1.60505956151151,-2.9708720115943663,-4.184034641620627,23.14459674752809,0.9199981689453125,1.4331530063176174,1.3214984893798842,-0.7271959349443122,3.3701929137040807,0.297151277217786,2.3458457015419825,-0.9474442404785179,85.18517210320894,12.914023648954768,1.0243472121620996,12,-0.45999908447265625,-2.0,-3.6799983978271484,-4.1399993896484375,-3.299999237060547,3,-0.031641368486441945,1.432418500113409,44.75,-1.9333028160656756,44.810001373291016,-4.888782927501219,45.08000183105469,-0.031641368486441945 9481,2009-12-28,45.599998474121094,45.77000045776367,45.43999862670898,45.66999816894531,1117900.0,0.0019775907692201056,1.444419327493695,-0.11864351986551579,78.38608857780162,78.97225215560889,-0.48032635916219135,-1.499431141578043,-3.0163060561419286,-4.2302450221831975,24.603268022785464,0.3300018310546946,1.4459985147691583,1.2384986877441406,-0.6607450221421303,3.1377423976304115,0.2888768328010016,2.1881205426872796,-1.0099983215332031,85.59305595965473,11.919414091921993,0.9496218549431358,12,-0.4999980926513672,-2.039999008178711,-3.7424983978271484,-4.229999542236328,-4.239997863769531,0,-0.04890350036967417,-1.2133393012456322,45.5099983215332,1.432418500113409,44.75,-1.9333028160656756,44.810001373291016,-0.04890350036967417 9482,2009-12-29,45.47000122070313,45.790000915527344,45.31000137329102,45.4000015258789,1522300.0,-0.002850817056314958,-2.8399963378907866,-1.000000000000203,76.8361728035863,79.00193673248874,-0.3634689901253694,-1.1836028654339188,-2.848459701235221,-4.06155949444711,26.047323929384692,0.479999542236321,1.3979705160195266,0.9520013809204144,-0.751636893417654,2.655639655258483,0.10018224375138374,1.803820518089445,-0.7856010437011776,73.33337571883214,-2.669817614293322,0.8518191371690336,12,-0.3600006103515696,-1.8150005340576243,-3.5300016403198313,-4.1000022888183665,-3.5500030517578196,1,-0.06003957486135558,1.444419327493695,45.599998474121094,-1.2133393012456322,45.5099983215332,1.432418500113409,44.75,-0.06003957486135558 9483,2009-12-30,45.4000015258789,45.75,45.290000915527344,45.38999938964844,2396000.0,-0.0015394698250493777,-3.380962761126249,0.1428882833786161,72.18752570449666,78.95081039173445,-0.2824076088488212,-0.9654159281535044,-2.7612761908375134,-3.94889401193263,26.9568573735241,0.45999908447265625,1.2970751073498619,0.7565015792846594,-0.8061450945179516,2.3191482530872705,-0.02482175761664962,1.5378249161859685,-0.605041275024405,67.50007152552766,-7.175089326146377,0.7813233369013061,12,-0.29000091552733664,-1.6200008392333913,-3.4600019454955984,-4.0300025939941335,-4.069999694824212,2,-0.0696035185287569,-2.8399963378907866,45.47000122070313,1.444419327493695,45.599998474121094,-1.2133393012456322,45.5099983215332,-0.0696035185287569 9484,2009-12-31,44.650001525878906,45.56000137329102,44.63000106811523,45.47999954223633,1201200.0,-0.016519823233320352,-1.1379343608181856,-82.98207475215659,54.820966746988944,75.33443385949174,0.45947536650632514,-0.11581720571761167,-1.9827879961916821,-3.1628707331068,26.822273846059293,0.9300003051757955,1.1501727414440879,-0.060498428344729405,-1.4917952848265301,1.3707984281370713,-0.7761468565856262,0.6551499998961674,1.1399993896484375,1.724177620221131,-68.55848339672542,0.7156484282409001,12,0.5399990081787109,-0.8700008392333984,-2.7100019454956055,-3.1750011444091797,-3.2600021362304688,3,-0.05442329724820638,-3.380962761126249,45.4000015258789,-2.8399963378907866,45.47000122070313,1.444419327493695,45.599998474121094,-0.05442329724820638 9485,2010-01-04,44.5,45.11999893188477,44.45000076293945,44.95000076293945,2041800.0,-0.003359496545413676,-1.436360357611051,0.5421708896538728,42.993659590856076,70.43025136552993,0.5970106515607299,0.11655630148307239,-1.8077105862813738,-2.9712849309466094,26.215565584031452,0.6699981689453196,1.0183764139737264,-0.2590000152587919,-1.5836316718928387,1.065631641375255,-0.9213158435758189,0.40331581305823505,1.2668009185791007,3.731285922914656,-60.47406071700224,0.6623158283170238,1,0.6200008392333984,-0.7199993133544922,-2.5550003051757812,-3.0249996185302734,-3.450000762939453,0,-0.0523595917090941,-1.1379343608181856,44.650001525878906,-3.380962761126249,45.4000015258789,-2.8399963378907866,45.47000122070313,-0.0523595917090941 9486,2010-01-05,44.0,44.81999969482422,43.900001525878906,44.61000061035156,2599300.0,-0.011235955056179803,-1.2716072639590084,1.355554613656593,29.969400765972367,64.41439409355615,1.031468672314972,0.6963642650065651,-1.2843815445296016,-2.435539045100626,26.02230720951393,0.9199981689453125,0.906525289777889,-0.7870000839233384,-2.014339453248887,0.4403392854022101,-1.4006697685861127,-0.17333039926056415,1.714128912353516,5.290926265309253,-52.42331369656816,0.6136696846627752,1,0.845001220703125,-0.2199993133544922,-2.015000343322754,-2.5249996185302734,-2.7099990844726562,1,-0.04068183898925781,-1.436360357611051,44.5,-1.1379343608181856,44.650001525878906,-3.380962761126249,45.4000015258789,-0.04068183898925781 9487,2010-01-06,44.5099983215332,44.83000183105469,43.77999877929688,43.88999938964844,2541200.0,0.011590870943936515,-1.5000068119581909,-1.0163906746379168,41.27421568803568,60.721555573648736,0.4828938160201304,0.2694903325506317,-1.7404651641284943,-2.900076143191754,25.88102074335889,1.0500030517578054,0.7547584497789401,-0.3210016250610366,-1.4312014791502037,0.7891982290281305,-0.8761015521056166,0.23409830198354342,1.095282947631837,37.05579136523454,-16.11152100014648,0.5550999270445826,1,0.27500152587890625,-0.5849971771240234,-2.572498321533203,-3.0349979400634766,-3.4899978637695312,2,-0.07077056459150044,-1.2716072639590084,44.0,-1.436360357611051,44.5,-1.1379343608181856,44.650001525878906,-0.07077056459150044 9488,2010-01-07,43.75,44.63999938964844,43.68999862670898,44.52999877929688,2377700.0,-0.017074777582400613,-1.1111092273131686,-1.2580647146047896,35.14150837300234,56.73345234846012,1.203253409969264,1.1000662193666386,-0.9358837776348139,-2.103045202212172,26.236762941513405,0.9500007629394602,0.5701839589628293,-1.0899999618530245,-2.159323594137774,-0.02067632956827481,-1.6246617779953993,-0.5553381457106497,1.7092586699755898,3.208624875053904,-45.183756675484794,0.5346618161423761,1,0.9899997711181641,0.4250011444091797,-1.8125,-2.2749996185302734,-1.970001220703118,3,-0.04182861328124998,-1.5000068119581909,44.5099983215332,-1.2716072639590084,44.0,-1.436360357611051,44.5,-0.04182861328124998 9489,2010-01-08,43.790000915527344,43.88000106811523,43.34000015258789,43.4900016784668,1521400.0,0.0009143066406249734,1.250005960470199,-0.3846150084119062,36.000003590306534,51.95661576011628,1.1317740490257862,1.1015798205849308,-0.9260489687718874,-2.1039678866325318,26.412639905114,0.5400009155273366,0.41405261168300456,-1.040499114990233,-2.1447963858761625,0.0637981558956966,-1.5926477504331942,-0.48835047954727173,1.4923317501215863,25.280959075556673,-19.706791542027396,0.5521486354429644,1,0.7749996185302734,0.5149993896484375,-1.8525009155273438,-2.315000534057617,-1.920001983642571,4,-0.056177187326807654,-1.1111092273131686,43.75,-1.5000068119581909,44.5099983215332,-1.2716072639590084,44.0,-0.056177187326807654 9490,2010-01-11,44.45000076293945,44.52000045776367,43.810001373291016,43.900001525878906,2154700.0,0.015071930431910241,1.057972456725214,1.8333354526149817,43.096228633083996,48.03552021070321,0.34151508060684677,0.4778958751706881,-1.5252596865851942,-2.7187388653101507,25.8034825095304,0.7299995422363281,0.3296780706308482,-0.38799934387206747,-1.479084537582743,0.7030858498386081,-0.9335419407274088,0.15754325298327387,0.5992520011421547,74.49660133898284,30.067832468373155,0.545542596855338,1,0.11499977111816406,-0.14500045776367188,-2.2425003051757812,-2.809999465942383,-1.94000244140625,0,-0.06884142453923903,1.250005960470199,43.790000915527344,-1.1111092273131686,43.75,-1.5000068119581909,44.5099983215332,-0.06884142453923903 9491,2010-01-12,44.5,44.88999938964844,44.2400016784668,44.2599983215332,2476100.0,0.0011248422092768884,-3.642924290521669,0.43636729343385655,43.958308498040985,44.38242417675373,0.13306514462192354,0.4144942331768817,-1.5077998439991376,-2.724994709179043,24.884057548194814,0.6499977111816406,0.26495240980401036,-0.31600017547607706,-1.416132053624068,0.7841317026719139,-0.8660661145500725,0.23406576359791842,-1.1599998474121094,74.83873667008758,30.620260323421377,0.5500659390739945,1,0.04500007629394531,-0.19499969482421875,-2.0850000381469727,-2.6949996948242188,-1.8899993896484375,1,-0.07752810703234725,1.057972456725214,44.45000076293945,1.250005960470199,43.790000915527344,-1.1111092273131686,43.75,-0.07752810703234725 9492,2010-01-13,44.77000045776367,45.11000061035156,44.43000030517578,44.63999938964844,1653100.0,0.006067426017161148,-1.4727318125385804,0.5416673289358659,49.5833233992164,41.8708461428337,-0.2756613624532349,0.10747424103743697,-1.6893715244914205,-2.950674688515022,23.655499657430344,0.6800003051757812,0.08981272197150503,-0.018999671936036577,-1.0943088759773971,1.056309532105324,-0.5566542739567168,0.5186549300846437,-1.399000320434567,80.79095679910344,33.706545647482116,0.5376546020206817,1,-0.31999969482421875,-0.2649993896484375,-2.127499580383301,-2.799999237060547,-2.7900009155273438,2,-0.07773061216560373,-3.642924290521669,44.5,1.057972456725214,44.45000076293945,1.250005960470199,43.790000915527344,-0.07773061216560373 9493,2010-01-14,44.4900016784668,44.7400016784668,44.43000030517578,44.72000122070313,1249600.0,-0.00625416074232632,1.296302575622713,-1.7692127116406544,47.41037158396032,41.04744668027496,-0.15457625396159358,0.3544530060464339,-1.3336577145465185,-2.63663492968098,22.360548971653,0.3400001525878906,-0.10599051228508216,-0.2664985656738281,-1.336417568268196,0.8034204369205398,-0.8014580669710085,0.26846093562335227,-1.0494415222167959,64.97182081703467,14.813073687527037,0.5349595012971831,1,-0.26000213623046875,0.0149993896484375,-1.8475008010864258,-2.520000457763672,-2.470001220703125,3,-0.07799507956374407,-1.4727318125385804,44.77000045776367,-3.642924290521669,44.5,1.057972456725214,44.45000076293945,-0.07799507956374407 9494,2010-01-15,45.0099983215332,45.02000045776367,44.04999923706055,44.29999923706055,3917900.0,0.011687943885110741,1.6575253702329567,-3.0869586850877258,44.76986479347127,41.24480281389887,-0.690780028681516,-0.1744898208676986,-1.75196011246193,-3.1177842015293677,20.633557500227955,0.970001220703125,-0.2888369428202253,0.2534980773925781,-0.8164209252017898,1.323417079986946,-0.28146142390460227,0.7884575786897585,-1.5026605471191417,92.30751173020097,44.655225991991784,0.5349595012971831,1,-0.7849979400634766,-0.44499778747558594,-2.367497444152832,-3.039997100830078,-3.0,4,-0.07176182321009017,1.296302575622713,44.4900016784668,-1.4727318125385804,44.77000045776367,-3.642924290521669,44.5,-0.07176182321009017 9495,2010-01-19,45.59000015258789,45.63000106811523,44.90999984741211,44.90999984741211,2618500.0,0.012886066489302905,-1.1176496987512272,0.9577481436906975,49.905139135300324,43.45988485493531,-1.2291652028216404,-0.7446261384982193,-2.2285236933714145,-3.6558102933953975,19.64473276956425,0.7200012207031179,-0.43390277180622405,0.8029998779296861,-0.32684564634485724,1.9328454022042294,0.23807711579241442,1.3679226400669577,-2.018555864736328,97.46829941958768,52.359165648058195,0.5649227621372708,1,-1.1049995422363281,-1.0249996185302734,-2.922499656677246,-3.6199989318847656,-4.090000152587891,1,-0.08159686791516618,1.6575253702329567,45.0099983215332,1.296302575622713,44.4900016784668,-1.4727318125385804,44.77000045776367,-0.08159686791516618 9496,2010-01-20,45.02999877929688,45.38999938964844,44.5099983215332,45.15999984741211,2662700.0,-0.01228342556298978,1.983053696699318,-0.19117795554756667,46.14032739489499,44.00056393347524,-0.5673572572848045,-0.20124346620286104,-1.58299865298698,-3.0598568575139495,18.037164103848234,1.0800018310546875,-0.4757963433524921,0.2469985961914105,-0.8785904527009336,1.3725876450837546,-0.3157959282547651,0.8097931206375861,-1.335041084629502,62.02521560257733,19.63999240656632,0.5627945244461728,1,-0.5449981689453196,-0.4649982452392649,-2.094998359680183,-2.889997482299812,-3.1100006103515696,2,-0.055962703221797194,-1.1176496987512272,45.59000015258789,1.6575253702329567,45.0099983215332,1.296302575622713,44.4900016784668,-0.055962703221797194 9497,2010-01-21,44.56999969482422,45.47999954223633,44.29999923706055,45.11999893188477,1793600.0,-0.010215391893018566,-1.1651378715392127,4.230728601191635,43.185530951056634,44.89434421992571,-0.10946312998606089,0.23040128350085354,-1.0426696896834642,-2.563820493573921,16.224239741827663,1.1800003051757812,-0.4695254669715183,-0.18750038146972514,-1.3078546467157324,0.9328538837762821,-0.7476775140927288,0.3726767511532785,-0.7589393977499697,32.91138323659803,-6.036858781951345,0.5601771326230037,1,-0.08499908447265625,-0.0049991607666015625,-1.2124996185302734,-2.2099990844726562,-2.529998779296875,3,-0.043975748213888055,1.983053696699318,45.02999877929688,-1.1176496987512272,45.59000015258789,1.6575253702329567,45.0099983215332,-0.043975748213888055 9498,2010-01-22,43.61000061035156,44.77999877929688,43.599998474121094,44.47999954223633,2942600.0,-0.02153913150203901,-1.6516765319812083,1.5818184340299006,41.746018482524434,45.53279031906103,0.9259635736825089,1.155113060719799,-0.027313958900734292,-1.5768327623923284,15.06078244504414,1.1800003051757884,-0.3929719377609544,-1.0874994277954073,-2.3190298000909166,0.144030944500102,-1.703264613943162,-0.47173424164765265,2.0200004577636648,0.49271544086005514,-41.38105508928024,0.6157651861477539,1,1.0049991607666016,0.9549999237060547,0.029999732971191406,-1.0599994659423828,-0.970001220703125,4,-0.037376772421514826,-1.1651378715392127,44.56999969482422,1.983053696699318,45.02999877929688,-1.1176496987512272,45.59000015258789,-0.037376772421514826 9499,2010-01-25,44.36999893188477,44.40999984741211,43.5099983215332,43.91999816894531,3052500.0,0.017427156865317928,2.3962155509331566,-0.5172428912810026,49.05932550997486,46.19535663871558,0.28707952222498534,0.3849214549769897,-0.7400363331852944,-2.3001992519494507,14.251626640708942,0.9000015258789062,-0.37630463929228597,-0.30850105285643536,-1.5483184598695132,0.9313163541566425,-0.9284097563629743,0.31140765065010356,1.2194020843505697,40.56601397041141,-5.879196084458762,0.6199087035065388,1,0.20000076293944602,0.19500160217284446,-0.6474990844726634,-1.819997787475593,-2.059997558593757,0,-0.05296368110643257,-1.6516765319812083,43.61000061035156,-1.1651378715392127,44.56999969482422,1.983053696699318,45.02999877929688,-0.05296368110643257 9500,2010-01-26,44.06999969482422,44.34000015258789,43.83000183105469,44.34000015258789,1805700.0,-0.006761308187568371,2.777758939798528,-0.5999999999999905,50.52160792821311,46.92461213095693,0.5894991012799125,0.6023932205333864,-0.38269954607154943,-1.9617473283214082,12.691648513163253,0.5399971008300852,-0.26669168127612863,-0.5365003585815415,-1.7397111971276331,0.66671047996455,-1.1381057778545838,0.06510506069150068,1.4362252136230396,28.426448034948027,-22.265121913436584,0.6016054192730454,1,0.5,0.49500083923339844,-0.3474998474121094,-1.414999008178711,-1.6599998474121094,1,-0.046743848140596955,2.3962155509331566,44.36999893188477,-1.6516765319812083,43.61000061035156,-1.1651378715392127,44.56999969482422,-0.046743848140596955 9501,2010-01-27,43.36999893188477,44.08000183105469,42.900001525878906,44.06999969482422,3879400.0,-0.015883838615539103,2.2777557021378048,2.592591022760962,41.73912755032094,46.05303481441299,1.243075146215837,1.1876536369039385,0.3809044157022399,-1.2199484463230377,11.318423335060599,1.1800003051757812,-0.17393614125143841,-1.1250011444091754,-2.353599279479404,0.10359699066105321,-1.7393002119442897,-0.5107020768740611,2.05637691308592,18.216967727340883,-32.78669306114543,0.6142990675351142,1,0.8950023651122976,0.9750022888183523,0.4525012969970632,-0.6849994659423899,-0.7299995422363352,2,-0.043117338665876415,2.777758939798528,44.06999969482422,2.3962155509331566,44.36999893188477,-1.6516765319812083,43.61000061035156,-0.043117338665876415 9502,2010-01-28,42.7400016784668,43.5,42.650001525878906,43.36999893188477,3289100.0,-0.014526107192380233,-1.0987679903549092,0.8999950953945948,42.5406248785015,45.511951847139784,1.7375574625777261,1.6892481843425813,1.0578570320136862,-0.5544258707105101,10.225823887866353,0.8499984741210938,-0.17739645493049494,-1.6184984207153335,-2.9893721960757773,-0.2476246453548896,-2.303935308395552,-0.9330615330351151,2.534791707358387,4.225364724929513,-50.64193978723853,0.6854368876802218,1,1.3999996185302734,1.4799995422363281,1.1874980926513672,0.04999732971191406,-0.15000152587890625,3,-0.019185855809982777,2.2777557021378048,43.36999893188477,2.777758939798528,44.06999969482422,2.3962155509331566,44.36999893188477,-0.019185855809982777 9503,2010-01-29,42.2400016784668,42.86999893188477,42.18000030517578,42.7599983215332,5139700.0,-0.011698642497992906,-1.1562477648237115,0.8253950953678381,39.280767836631604,44.90205218526871,2.1063343294932224,2.045230597238657,1.5783711209804991,-0.01953132324454998,9.270047202307177,0.6899986267089915,-0.206860895933076,-1.960498428344728,-3.5386840086430524,-0.38231284804640353,-2.74959121849389,-1.1714056381955658,2.8248083585626844,2.690645094520691,-53.60917142733166,0.7890927901491619,1,1.664999008178711,1.7449989318847656,1.7624988555908203,0.75,0.5999984741210938,4,-0.0047348663587153395,-1.0987679903549092,42.7400016784668,2.2777557021378048,43.36999893188477,2.777758939798528,44.06999969482422,-0.0047348663587153395 9504,2010-02-01,42.22000122070313,42.5,42.0,42.400001525878906,2508400.0,-0.0004734956668778212,1.6315979681570862,0.3461566676936935,33.08040916292488,43.03263774389366,1.8874384642906321,1.9751123151743428,1.631004213092595,0.03272754499383268,9.602064873792445,0.5,-0.2997384228624185,-1.8589988708496037,-3.6511314103453856,-0.0668663313538218,-2.7550651405974946,-0.9629326011017127,2.556327843140977,9.401760955435186,-42.75405815010723,0.8960662697478893,2,1.519998550415032,1.6749992370605398,1.8899993896484304,0.7700004577636648,0.75,0,0.009947848337326759,-1.1562477648237115,42.2400016784668,-1.0987679903549092,42.7400016784668,2.2777557021378048,43.36999893188477,0.009947848337326759 9505,2010-02-02,42.16999816894531,42.34000015258789,41.81999969482422,42.18000030517578,3802600.0,-0.0011843451045022713,2.1515004392657326,0.05556732929258898,32.32167582811975,41.497232014251956,1.5659757116793784,1.9411300953847856,1.7256596699707032,0.11837882228748242,10.321157273265975,0.5200004577636719,-0.3700397127295858,-1.792501831054686,-3.7634146533297255,0.1784109912203533,-2.7779582421922058,-0.8070454199171664,2.2731714072375055,15.4866435084379,-32.40369845897911,0.9854564111375181,2,1.480001449584961,1.6350021362304688,1.9950027465820312,0.8200035095214844,0.7400016784667969,1,0.0033199717909593307,1.6315979681570862,42.22000122070313,-1.1562477648237115,42.2400016784668,-1.0987679903549092,42.7400016784668,0.0033199717909593307 9506,2010-02-03,42.209999084472656,42.2599983215332,41.61000061035156,41.97000122070313,3675400.0,0.0009485633688455231,2.823557131316758,-23.994660564453905,29.87419290022106,40.01819445304801,1.2112685543133637,1.8552716982421984,1.7423351825534112,0.11685609548015208,11.90843372195236,0.6499977111816406,-0.4761810480527231,-1.6630008697509737,-3.7836269179206,0.45762517841865247,-2.723313893835787,-0.6026878456661606,1.8659267083199609,31.7459612636542,-11.487682286643047,1.0603130240848118,2,0.9850006103515625,1.4900016784667969,2.0699996948242188,0.8250007629394531,0.5800018310546875,2,0.004738231871059817,2.1515004392657326,42.16999816894531,1.6315979681570862,42.22000122070313,-1.1562477648237115,42.2400016784668,0.004738231871059817 9507,2010-02-04,41.36000061035156,42.38999938964844,41.36000061035156,42.0099983215332,2775700.0,-0.020137372484184013,-2.169238172929639,-2.7083479034873803,27.417008273989026,38.426082207655185,1.7411436124267325,2.5899693816939973,2.621925968234592,0.9988645951304989,13.476918282431946,1.029998779296875,-0.6981583964404479,-2.355499458312991,-4.729671224154181,0.018672307528198928,-3.5425853412335897,-1.1684135753923925,2.321377153250488,0.0,-38.811561748529535,1.187085882920596,2,1.5249996185302734,2.2150001525878906,2.969999313354492,1.7250003814697266,1.6100006103515696,3,0.030947745657830428,2.823557131316758,42.209999084472656,2.1515004392657326,42.16999816894531,1.6315979681570862,42.22000122070313,0.030947745657830428 9508,2010-02-05,41.91999816894531,42.02999877929688,41.02000045776367,41.290000915527344,5163800.0,0.01353959260952231,1.3764709050273083,-0.9692299566296737,27.83356310918198,36.06766416312266,1.0238807322118504,1.9877564833893473,2.0841309820275598,0.46871020936594476,15.0906681570678,1.0099983215332102,-0.8626911513377848,-1.7040018081665025,-4.209972634506052,0.8019690181730468,-2.956987221336277,-0.45101639499672785,1.343531707071648,60.810674969649945,27.577697692031755,1.252985413169774,2,0.7600021362304688,1.4650020599365234,2.4625024795532227,1.1750030517578125,1.3000030517578196,4,0.01598287244532659,-2.169238172929639,41.36000061035156,2.823557131316758,42.209999084472656,2.1515004392657326,42.16999816894531,0.01598287244532659 9509,2010-02-08,41.33000183105469,42.150001525878906,41.290000915527344,41.88999938964844,2358600.0,-0.014074340736200175,-1.6875044703526214,-0.8888888888888888,19.484217354925264,32.61906521053511,1.270959548741878,2.512841046918979,2.6883199807976297,1.0839849090366016,16.19644051453637,0.8600006103515625,-1.0037576464317297,-2.1709981918334975,-4.876227742342039,0.5342313586750436,-3.5236129670877716,-0.8183834165792234,1.4848221613116124,22.627855108217755,-2.3773485280000095,1.352614775254271,2,1.2199993133544922,1.9949989318847656,3.1149988174438477,1.7649993896484375,1.8899993896484446,0,0.036535162222001594,1.3764709050273083,41.91999816894531,-2.169238172929639,41.36000061035156,2.823557131316758,42.209999084472656,0.036535162222001594 9510,2010-02-09,41.38999938964844,42.18999862670898,41.36000061035156,41.61000061035156,3269100.0,0.0014516708428662373,-4.928583106266979,0.3928610354223433,21.91353336983208,30.416221412703017,0.8837623108129407,2.331372288901207,2.632543983785517,1.0409296008085391,18.086607130951908,0.8599967956542898,-1.0743714699029425,-1.958000564575194,-4.780813969791652,0.8648128406412638,-3.369407267183419,-0.5465938619669686,1.0658598957973382,27.00724236155005,6.408678193779238,1.411406702608227,2,0.8700008392333984,1.9350013732910156,3.095001220703125,1.7050018310546875,1.779998779296875,1,0.03817351665508473,-1.6875044703526214,41.33000183105469,1.3764709050273083,41.91999816894531,-2.169238172929639,41.36000061035156,0.03817351665508473 9511,2010-02-10,41.04999923706055,41.38999938964844,40.59000015258789,41.310001373291016,3008400.0,-0.008214548383707498,2.8095367847411445,1.1818213344430573,22.326993287680907,28.170262347056283,0.9611357990644933,2.529335032234414,2.9986922182148774,1.3952685752791893,19.78308686624895,0.7999992370605469,-1.2844526136312098,-2.1255006790161133,-5.070894465594911,0.8198931075626845,-3.5981975723055157,-0.6528037857267108,1.1399993896484304,25.555515524764814,6.245335357318449,1.4726968932894005,2,0.6800003051757812,2.0600013732910156,3.4000015258789062,2.045001983642578,2.25,2,0.04531061254374702,-4.928583106266979,41.38999938964844,-1.6875044703526214,41.33000183105469,1.3764709050273083,41.91999816894531,0.04531061254374702 9512,2010-02-11,41.290000915527344,41.310001373291016,40.58000183105469,40.93999862670898,3199100.0,0.00584656962064245,2.743556638007766,-1.3461515889551023,29.432596771029964,27.07602111754499,0.5518546579407655,2.124159729855819,2.7817189700504485,1.1706678314185552,21.283576482300816,0.7299995422363281,-1.5026051028237006,-1.7114990234374972,-4.671408030343137,1.248409983468143,-3.1914535268903137,-0.23154451998468062,0.8999977111816335,44.09940978696907,21.48325640601118,1.4799545034528185,2,0.25,1.8150005340576172,3.0225000381469727,1.8050003051757812,1.7099990844726562,3,0.036328408010180446,2.8095367847411445,41.04999923706055,-4.928583106266979,41.38999938964844,-1.6875044703526214,41.33000183105469,0.036328408010180446 9513,2010-02-12,41.02000045776367,41.22999954223633,40.75,41.02000045776367,2000000.0,-0.006539124528382789,1.2857220708446866,0.0,17.47570442357261,25.342165035394736,0.7047060435277359,2.23548154638636,3.054354393545708,1.4549748879117814,22.865154421700232,0.5400009155273438,-1.6199199651474956,-1.8079994201660128,-4.807076423983645,1.1910775836516194,-3.307537922074829,-0.3084609182571967,0.8479988098144489,27.329161641602678,6.695061868859309,1.4995385019088179,2,0.4650001525878906,2.085000991821289,3.3350000381469727,2.075000762939453,2.299999237060547,4,0.04753780451434375,2.743556638007766,41.290000915527344,2.8095367847411445,41.04999923706055,-4.928583106266979,41.38999938964844,0.04753780451434375 9514,2010-02-16,41.77999877929688,41.900001525878906,41.34000015258789,41.36000061035156,1826400.0,0.01852750641277412,-1.4347934254391057,100.0,29.58998412920765,25.038643735515617,-0.13887445741707438,1.2870818701465936,2.292336621115929,0.7231087371836367,24.67852483718085,0.8800010681152344,-1.6926312631669873,-0.8865011215209861,-3.7349260934415227,1.9619238503995504,-2.3107136074812544,0.5377113644392821,-1.1999969482421946,74.53412028404227,52.61842850198223,1.424212485960268,2,-0.2949981689453196,1.3250026702880788,2.6775016784667898,1.315002441406243,1.0900001525878906,1,0.03446631123694077,1.2857220708446866,41.02000045776367,2.743556638007766,41.290000915527344,2.8095367847411445,41.04999923706055,0.03446631123694077 9515,2010-02-17,41.86999893188477,42.09000015258789,41.63999938964844,41.959999084472656,2021900.0,0.0021541444523087705,1.571416115355691,-0.21428701180742724,34.99997711178152,25.608175314577892,-0.3083287810173516,0.9529577268683127,2.194228931548146,0.6524693794724996,25.64740287757179,0.4500007629394531,-1.6986542297267277,-0.6105009078979435,-3.120895404698807,1.8998935889029198,-1.8656981562983788,0.6446963405024917,-1.2635971069336023,85.43036653976304,60.44241231024612,1.2551972484004321,2,-0.38499832153321023,1.2350025177001882,2.5650014877319265,1.2250022888183523,1.1100006103515554,2,0.03224271132689971,-1.4347934254391057,41.77999877929688,1.2857220708446866,41.02000045776367,2.743556638007766,41.290000915527344,0.03224271132689971 9516,2010-02-18,42.5099983215332,42.63000106811523,41.75,41.88999938964844,2741800.0,0.015285393025435745,1.046503581804892,-6.888865341415371,47.704554799214215,27.86234715071402,-1.007217774158157,0.12067324277225566,1.556293111712371,0.022975197747321374,26.968530204669822,0.8800010681152273,-1.6472356563440016,0.15549850463867188,-2.0506311245122717,2.3616281337896154,-0.9475663099367964,1.25856331921414,-1.8442525634765659,94.14620530522274,63.78355802428209,1.1030648145754707,2,-0.9049968719482422,0.5950031280517578,1.925002098083496,0.5850028991699219,0.460002899169929,3,0.015525755668585717,1.571416115355691,41.86999893188477,-1.4347934254391057,41.77999877929688,1.2857220708446866,41.02000045776367,0.015525755668585717 9517,2010-02-19,42.61000061035156,43.349998474121094,42.150001525878906,42.2599983215332,3088800.0,0.0023524416082534305,-3.2105460410517934,0.5645207932122883,54.013006389001745,30.771174181805105,-1.018351310145917,-0.14092121901579446,1.453433690664454,-0.05769044381321464,28.30303263176467,1.1999969482421875,-1.5826730211613125,0.35350074768066264,-1.5976419050516313,2.3046434004129566,-0.6220705786854808,1.329072074046806,-1.8263995336914078,71.53852699780214,36.119219126501115,0.9755713263661455,2,-0.6450004577636719,0.49500083923339844,1.8149995803833008,0.4850006103515625,0.20000076293945312,4,0.016193349373981425,1.046503581804892,42.5099983215332,1.571416115355691,41.86999893188477,-1.4347934254391057,41.77999877929688,0.016193349373981425 9518,2010-02-22,41.97999954223633,42.77999877929688,41.959999084472656,42.77999877929688,2561400.0,-0.014785286531119768,1.0500011920940138,-2.2856971586140955,47.70113220563414,33.90638694299498,-0.4234771255030054,0.3801958489134165,2.0751323707567053,0.5944073338010512,29.249970064511388,0.8199996948242259,-1.5218219266656874,-0.19500026702881001,-2.0414587162800615,1.6514581822224415,-1.1182294916544393,0.7282289575968193,-0.9910866737793,31.840792243062843,-6.585785883357197,0.9232292246256271,2,-0.0149993896484375,1.1250019073486328,2.4975013732910156,1.1150016784667969,0.5400009155273438,0,0.02429729559042615,-3.2105460410517934,42.61000061035156,1.046503581804892,42.5099983215332,1.571416115355691,41.86999893188477,0.02429729559042615 9519,2010-02-23,42.02000045776367,42.13999938964844,41.560001373291016,41.95000076293945,3352000.0,0.0009528565022278723,2.741952155936208,-0.08749970197649112,48.56048131126127,36.867158936487115,-0.3970642899969903,0.16349444730084173,2.0139051613523478,0.5774390562747129,30.306559841421237,0.5799980163574219,-1.3567931969021387,-0.037499427795410156,-1.5678637347567204,1.4928648791659,-0.8026815812760617,0.7276827256852414,-0.8422007408535208,25.698314497791095,-14.984351442643643,0.765182153480655,2,-0.05500030517578125,1.085000991821289,2.3474998474121094,1.0750007629394531,0.3999977111816406,1,0.03093763024508389,1.0500011920940138,41.97999954223633,-3.2105460410517934,42.61000061035156,1.046503581804892,42.5099983215332,0.03093763024508389 9520,2010-02-24,42.0099983215332,42.209999084472656,41.70000076293945,42.060001373291016,3989200.0,-0.00023803274920286555,1.9142888283378747,-0.7143324250681199,48.06948939727006,39.727436281997015,-0.3239313658782521,0.011861610895564922,1.9918110128975997,0.6176750239723532,31.38393305653362,0.5099983215332031,-1.229798774150197,0.055498504638670454,-1.1466479498330955,1.2576449591104364,-0.5455747225972161,0.656571731874557,-0.6584227040461741,25.13953503240367,-15.98479621922884,0.6010732272358846,2,-0.0449981689453125,1.0950031280517578,2.3850021362304688,1.0850028991699219,0.7300033569335938,2,0.020471331699881468,2.741952155936208,42.02000045776367,1.0500011920940138,41.97999954223633,-3.2105460410517934,42.61000061035156,0.020471331699881468 9521,2010-02-25,41.5,41.77999877929688,41.0099983215332,41.52000045776367,4052400.0,-0.012139927205657375,1.8518688584809873,0.39998474214220325,51.446275780752465,42.17340061641063,0.2867692651355611,0.3948239942201468,2.4424928190033484,1.1600386947858823,31.72021941079527,1.0,-0.9908245225758989,-0.3609998703002901,-1.3758972210083087,0.6538974804077284,-0.8684485456542959,0.1464488050537156,1.8499984741210938,20.940241304039503,-24.337370094589275,0.5074486753540091,2,0.5499992370605469,1.5300006866455078,3.02500057220459,1.6450004577636719,1.4599990844726562,3,0.0356626395719597,1.9142888283378747,42.0099983215332,2.741952155936208,42.02000045776367,1.0500011920940138,41.97999954223633,0.0356626395719597 9522,2010-02-26,41.91999816894531,42.06999969482422,41.2599983215332,41.59000015258789,4826000.0,0.010120437805911209,1.5714285714285714,-16.499523173755485,50.0,45.787211236013675,-0.038516257034210355,-0.09460718172465477,1.9549074526453438,0.7782104597320227,31.67199003286971,0.8100013732910156,-0.773240112529777,0.09999847412109375,-0.8279075257635355,1.027904474005723,-0.3639545258212209,0.5639514740634084,1.383200302124024,51.41240746128709,7.765037020107798,0.46395299994231437,2,0.26000022888183594,1.1100025177001953,2.6050024032592773,1.2750015258789062,1.2400016784667969,4,0.025047783817311098,1.8518688584809873,41.5,1.9142888283378747,42.0099983215332,2.741952155936208,42.02000045776367,0.025047783817311098 9523,2010-03-01,42.040000915527344,42.349998474121094,41.88999938964844,42.06999969482422,2362400.0,0.002862661064497063,-1.7878577703796181,-0.09090593824777185,58.39241750610982,48.98748161122502,0.0015464612922784227,-0.24281077200453183,1.77279895998727,0.6878827009967665,31.038364628957826,0.45999908447265625,-0.5212138250664964,0.23000125885009481,-0.6830381064789677,1.1430406241791573,-0.22651842381443998,0.6865209415146296,1.217333552551267,76.86585647060834,29.29727072631985,0.4565196826645313,3,0.1399974822998047,0.6399993896484375,2.484999656677246,1.3099994659423828,0.6699981689453125,0,0.018315900118814676,1.5714285714285714,41.91999816894531,1.8518688584809873,41.5,1.9142888283378747,42.0099983215332,0.018315900118814676 9524,2010-03-02,42.63999938964844,42.95000076293945,42.209999084472656,42.209999084472656,2535700.0,0.01427208518207923,-2.4418658292081403,-14.333926754832147,63.1027136308528,52.110007891121825,-0.5181175313508461,-0.8534895714141868,1.1205772527111861,0.12342512839549613,29.955295284308097,0.9099998474121094,-0.3323956917752753,0.8089998245239229,-0.16127116786347528,1.7792708169113212,0.3238643283302238,1.294135320717622,0.5723883554992639,84.02056787792984,32.45275602324307,0.4851354961936979,3,-0.46000099182128906,-0.14499855041503906,1.9500007629394531,0.7650012969970703,-0.1699981689453054,1,-0.0028142339024962437,-1.7878577703796181,42.040000915527344,1.5714285714285714,41.91999816894531,1.8518688584809873,41.5,-0.0028142339024962437 9525,2010-03-03,42.310001373291016,42.83000183105469,42.310001373291016,42.77000045776367,2437300.0,-0.007739165597585251,-1.2608760552634635,-1.0697645535033091,63.2353106171953,53.83564742645306,-0.13314286281583776,-0.5401593279547399,1.394407798473921,0.48133846949866665,28.654565719294645,0.5200004577636719,-0.051458088048732975,0.47200164794922017,-0.5105101896811348,1.4545134855795752,-0.019254270865957324,0.9632575667643977,0.8583385833843948,67.01038225578102,11.650195430648928,0.4912559188151784,3,-0.1300029754638672,0.14999961853027344,2.2574987411499023,1.2599983215332031,0.6199989318847656,2,0.002599782370220627,-2.4418658292081403,42.63999938964844,-1.7878577703796181,42.040000915527344,1.5714285714285714,41.91999816894531,0.002599782370220627 9526,2010-03-04,42.40999984741211,42.4900016784668,41.9900016784668,42.38000106811523,2079400.0,0.002363471304073661,4.263090266623836,-0.06521486739755745,62.12120336387019,54.73655820143844,-0.27805868030129943,-0.6581496686552342,1.234054829017765,0.40932180209827607,27.219811047947378,0.5,0.12378544152360149,0.562000083923337,-0.4403251893491671,1.564325357195841,0.060837447287084956,1.063162720559589,0.7151732765604564,68.0473292643288,10.797478123623463,0.5011626366362515,3,-0.43000030517578125,-0.07999801635742188,2.1575002670288086,1.1599998474121094,0.7200012207031179,3,0.0077812268861592315,-1.2608760552634635,42.310001373291016,-2.4418658292081403,42.63999938964844,-1.7878577703796181,42.040000915527344,0.0077812268861592315 9527,2010-03-05,42.63999938964844,42.68999862670898,42.33000183105469,42.68999862670898,1441600.0,0.005423238459416391,13.400091554135189,-1.6667090539159504,67.68558551880322,56.957053014012786,-0.5625092482080092,-0.8298868429406667,0.9460961255524012,0.20269840127269134,25.398840782277933,0.35999679565428977,0.25825971062459274,0.7279996871948242,-0.30608431320745666,1.762083687597105,0.21095768699368023,1.2450416873959682,0.44287023827534,70.75462531444221,9.318484669158131,0.5170420002011417,3,-0.6599998474121094,-0.5999984741210938,1.6650018692016602,0.9300003051757812,0.01000213623046875,4,0.007504683381911681,4.263090266623836,42.40999984741211,-1.2608760552634635,42.310001373291016,-2.4418658292081403,42.63999938964844,0.007504683381911681 9528,2010-03-08,42.59000015258789,42.900001525878906,42.43999862670898,42.599998474121094,1693600.0,-0.0011725900041331672,-1.9677474927704752,0.199969481956235,60.46513691021258,58.27979252500737,-0.4658733503708845,-0.766413509411656,0.9450644669856132,0.26707879152193925,23.230361580460436,0.460002899169929,0.2688755830539833,0.6445003509521499,-0.43316688325325714,1.7221675851575569,0.10566673384944636,1.1833339680548534,0.45141204920807354,62.49990065883063,2.608182559154592,0.5388336171027034,3,-0.6100006103515625,-0.625,1.590001106262207,0.9799995422363281,0.009998321533203125,0,0.013383416125430259,13.400091554135189,42.63999938964844,4.263090266623836,42.40999984741211,-1.2608760552634635,42.310001373291016,0.013383416125430259 9529,2010-03-09,42.84000015258789,42.84000015258789,42.4900016784668,42.5099983215332,2379100.0,0.005869922495992608,1.1211911037129514,-33.00572300648607,62.03475824467071,59.83148906360745,-0.6563458986758235,-0.945989299395336,0.6478207662174356,0.0376901096601614,21.185122746222415,0.34999847412109375,0.2391282320606507,0.8190004348754911,-0.28827503134940713,1.9262759011003894,0.26536270176304555,1.3726381679879367,0.16078377160281576,93.40644138989147,35.22728464166626,0.5536377331124489,3,-0.8600006103515625,-0.875,1.1050004959106445,0.7299995422363281,-0.04000091552734375,1,-0.003034572074047559,-1.9677474927704752,42.59000015258789,13.400091554135189,42.63999938964844,4.263090266623836,42.40999984741211,-0.003034572074047559 9530,2010-03-10,42.97000122070313,43.0099983215332,42.58000183105469,42.88999938964844,2261300.0,0.00303457207404767,4.3750894091841115,0.24242844592409793,56.53413124074105,60.39680633693951,-0.7105742664627215,-1.0029744259853501,0.4466117924113675,-0.07440687717211603,19.194844528835162,0.4299964904785156,0.2989303052727621,0.8700014114379968,-0.27260891494967154,2.012611737825665,0.29869624824416263,1.441306574631831,-1.960002899169929,96.07870269946888,40.69560569230234,0.5713051631938338,3,-0.835002899169929,-1.0050010681152415,0.8474988937377859,0.5999984741210866,-0.44000244140625,2,-0.011636024803254985,1.1211911037129514,42.84000015258789,-1.9677474927704752,42.59000015258789,13.400091554135189,42.63999938964844,-0.011636024803254985 9531,2010-03-11,42.90999984741211,43.06999969482422,42.65999984741211,42.97000122070313,1802700.0,-0.0013963549356874605,2.1538653403172088,-0.7500000000000222,54.310334432799365,60.875732385028336,-0.48000892432291664,-0.8395246010969117,0.4303384682338276,-0.004173080368190085,16.50038476538283,0.4099998474121094,0.3542124334611998,0.7170000076293945,-0.36704902476226664,1.8010490400210557,0.17497549143356395,1.2590245238252251,-1.860001525878907,78.37833658099038,24.004466112735777,0.5420245161958324,3,-0.43000030517578125,-0.9449996948242188,0.817500114440918,0.6599998474121094,-0.15999984741210938,3,0.0004661024897412158,4.3750894091841115,42.97000122070313,1.1211911037129514,42.84000015258789,-1.9677474927704752,42.59000015258789,0.0004661024897412158 9532,2010-03-12,42.790000915527344,43.11999893188477,42.560001373291016,43.11999893188477,1999300.0,-0.0027965260384871238,2.393944998670525,5.499841057917962,63.63639866575381,61.458396958322105,-0.24990174673931875,-0.6338872817213925,0.47528652674591143,0.12243057143955127,13.595596965148523,0.5599975585937571,0.41594991095546163,0.5220010757446261,-0.5050564662525261,1.5490586177417782,0.008472304746049986,1.0355298467432021,-1.6592025390624983,51.47090172671069,-5.515590704358388,0.5135287709985774,3,-0.2350006103515625,-0.8250007629394531,0.6574993133544922,0.779998779296875,0.30999755859375,4,0.007945785120666127,2.1538653403172088,42.90999984741211,4.3750894091841115,42.97000122070313,1.1211911037129514,42.84000015258789,0.007945785120666127 9533,2010-03-15,42.97000122070313,43.04999923706055,42.63000106811523,42.849998474121094,1764700.0,0.004206597366780418,2.0000000000000506,-0.3636468725074408,65.27333989968932,61.699577654859496,-0.3174964489406662,-0.6959918367365674,0.22303622568028203,-0.060070233835453735,10.533830822724045,0.4199981689453196,0.5077121334462973,0.604501342773446,-0.28469729192300264,1.4936999774698947,0.15990202542522525,1.0491006601216668,-1.719850810913094,76.19073569482315,14.616682026642707,0.4445993173482231,3,-0.41500091552735086,-1.0050010681152415,0.2599992752075124,0.5999984741210866,0.1699981689453054,0,-0.007447048772017406,2.393944998670525,42.790000915527344,2.1538653403172088,42.90999984741211,4.3750894091841115,42.97000122070313,-0.007447048772017406 9534,2010-03-16,43.22000122070313,43.27999877929688,42.79999923706055,42.959999084472656,1425200.0,0.005818012401627604,1.5263316401308482,2.1666348782502967,68.05977355465444,62.235629092354955,-0.53257724663586,-0.8775726576198508,-0.07361994594524646,-0.30140241123535105,8.803608327762806,0.47999954223633523,0.5930266079935151,0.7825012207031321,-0.13966820812753866,1.7046706495338029,0.3214165062877967,1.2435859351184675,-1.8576598995874107,91.66697572890129,24.431474455264308,0.4610847144153367,3,-0.5850009918212962,-1.2550010681152415,-0.1875009536743235,0.1849994659423757,0.03999710083007102,1,-0.014345273694371108,2.0000000000000506,42.97000122070313,2.393944998670525,42.790000915527344,2.1538653403172088,42.90999984741211,-0.014345273694371108 9535,2010-03-17,43.22000122070313,43.41999816894531,43.099998474121094,43.36000061035156,1828100.0,0.0,1.4615881213686248,-0.5384547668651829,80.28175067966163,64.25346768299845,-0.4357418287001664,-0.8129273806375252,-0.11640232940379036,-0.29376428672603794,7.4062871281883185,0.31999969482421875,0.6337378326080056,0.7150011062622141,-0.2296245285884666,1.6596267411128949,0.24268828883687377,1.1873139236875545,-1.7042473029329201,76.7444542522952,3.5020158395699497,0.47231281742534,3,-0.3450012207031321,-1.220001220703132,-0.2825002670288157,0.1849994659423757,0.7399978637695241,2,-0.009717768898196977,1.5263316401308482,43.22000122070313,2.0000000000000506,42.97000122070313,2.393944998670525,42.790000915527344,-0.009717768898196977 9536,2010-03-18,43.16999816894531,43.22000122070313,42.81999969482422,43.13000106811523,1995800.0,-0.0011569423957782377,4.714176725429346,-0.28569482288834863,75.30363121934315,65.09991720528066,-0.29792589293526817,-0.7493638428410208,-0.09452582045386748,-0.23457993591188142,6.680837343269917,0.40000152587891336,0.598644974532867,0.6319980621337891,-0.35836880163806484,1.622364925905643,0.1368146302478621,1.127181494019716,-1.4638198260575876,70.93012424426574,-4.864078348184748,0.49518343188592756,3,-0.23999977111816406,-1.1699981689453125,-0.37749767303466797,0.2350025177001953,0.4900016784667969,3,-0.014825096520592829,1.4615881213686248,43.22000122070313,1.5263316401308482,43.22000122070313,2.0000000000000506,42.97000122070313,-0.014825096520592829 9537,2010-03-19,43.29999923706055,43.40999984741211,42.93000030517578,43.29999923706055,3506700.0,0.0030113753446658897,3.3636079900124844,0.0,75.40319665537098,66.75970162140938,-0.3625907837140261,-0.8696066710230994,-0.26816400164066323,-0.3425751831984911,7.078331603631252,0.4799995422363281,0.5930998140375436,0.7274991989135771,-0.31986136231885354,1.7748597601460077,0.2038189182973582,1.251179479529796,-1.4224389115670633,84.81020604269594,8.773518936020096,0.5236802806162163,3,-0.3449993133544922,-1.2999992370605469,-0.8799991607666016,-0.10999870300292969,-0.09000015258789062,4,-0.012702061125899555,4.714176725429346,43.16999816894531,1.4615881213686248,43.22000122070313,1.5263316401308482,43.22000122070313,-0.012702061125899555 9538,2010-03-22,43.0,43.25,42.709999084472656,43.25,2585200.0,-0.006928388968741039,3.32000732421875,-100.0,58.25689357696052,66.3399388805527,0.0018808636565736947,-0.5157144243446368,0.008313168186241171,-0.022889604962273324,7.115678588113622,0.5900001525878906,0.5852718754007711,0.3764999389648409,-0.6484785227197492,1.401478400649431,-0.13598929187745767,0.8889891698071395,-0.9681958901613328,40.84525203898518,-32.76952418862355,0.5124892308422955,3,-0.010000228881835938,-0.9150009155273438,-0.6774988174438477,0.18500137329101562,0.4700012207031321,0,0.0023255459097928366,3.3636079900124844,43.29999923706055,4.714176725429346,43.16999816894531,1.4615881213686248,43.22000122070313,0.0023255459097928366 9539,2010-03-23,43.31999969482422,43.36000061035156,43.0099983215332,43.060001373291016,2276000.0,0.00744185336800518,1.0588360690684289,-1.0399932861328125,73.2718294533031,68.19968312639291,-0.2714124623184233,-0.7729577563881946,-0.33326468988953195,-0.3192262146707634,6.733796853354593,0.3600006103515625,0.5391590755680156,0.6314996719360337,-0.3972102089862162,1.6602095528582836,0.11714473147490878,1.1458546123971587,-1.1493761790748849,85.91568970890062,10.9918739978162,0.5143549404611255,3,-0.3299999237060547,-1.105001449584961,-1.024998664855957,-0.13499832153320312,0.20999908447266336,1,-0.004155131727696881,3.32000732421875,43.0,3.3636079900124844,43.29999923706055,4.714176725429346,43.16999816894531,-0.004155131727696881 9540,2010-03-24,42.86999893188477,43.290000915527344,42.849998474121094,43.18000030517578,2292200.0,-0.01038782931924187,-1.5142832230711383,-1.1923206713910257,59.126950487735535,68.73486268805249,0.18205637253687001,-0.26901706940395087,0.06820694362845359,0.15317882875231703,6.330807916626706,0.470001220703125,0.5378569096232013,0.13849887847901243,-0.8415393950478887,1.1185371520059135,-0.3515202582844381,0.628518015242463,-0.5744379508158417,22.857096146616023,-50.749794624933166,0.4900191367634509,3,0.12000083923339133,-0.6550006866455149,-0.574997901916511,0.3150024414062429,0.9300003051757741,2,0.009097256808149101,1.0588360690684289,43.31999969482422,3.32000732421875,43.0,3.3636079900124844,43.29999923706055,0.009097256808149101 9541,2010-03-25,42.97999954223633,43.209999084472656,42.790000915527344,42.959999084472656,2780200.0,0.002565911198792792,-1.3333439298089456,-0.06451731987940836,57.0833207501585,68.00674291965301,0.09278697530823621,-0.2766381547197341,-0.0916570164224666,0.06884463551022435,5.084954488126634,0.4199981689453125,0.5118888941132056,0.17449951171875,-0.6199411741070548,0.9689401975445548,-0.22272083119415242,0.5717198546316524,-0.571994842379759,38.5714519266925,-33.93404944189533,0.39722034291290187,3,0.04500007629394531,-0.7650012969970703,-0.6849985122680664,0.2050018310546875,1.4300003051757812,3,0.022801292523823458,-1.5142832230711383,42.86999893188477,1.0588360690684289,43.31999969482422,3.32000732421875,43.0,0.022801292523823458 9542,2010-03-26,42.97000122070313,43.150001525878906,42.810001373291016,43.0099983215332,1898500.0,-0.00023262730664685982,1.1249776485033438,-1.9998092695018381,58.05085499166762,67.2042445965395,0.1463988868579733,-0.19388341364267347,-0.14137055366579432,0.11285508489463325,4.210497817776675,0.3400001525878906,0.5076590857355612,0.11200103759766478,-0.5663433540442782,0.7903454292396077,-0.2271711582233067,0.45117323341863624,-0.46079717393768505,40.00023475005098,-32.37586645016262,0.33917219582097025,3,0.09499740600585227,-0.7550029754638743,-0.6149997711181712,0.21500015258788352,1.0999984741210866,4,0.016057682269195128,-1.3333439298089456,42.97999954223633,-1.5142832230711383,42.86999893188477,1.0588360690684289,43.31999969482422,0.016057682269195128 9543,2010-03-29,42.810001373291016,42.9900016784668,42.63999938964844,42.63999938964844,1728100.0,-0.0037235243860087586,-3.11762593963873,-4.250357653791886,49.339235179845,65.12418477711621,0.3143759623060802,0.02820688543040717,-0.03514632785734051,0.30069342809153454,3.7632758152595467,0.3500022888183594,0.514407740983934,-0.08649883270263814,-0.6464337610046371,0.47343609559936084,-0.36646629685363763,0.19346863144836135,-0.20971791430758202,23.611346585851738,-44.20002628394127,0.27996746415100016,3,0.21999740600585938,-0.5950031280517578,-0.27500057220458984,0.375,1.6699981689453125,0,0.009343557541467318,1.1249776485033438,42.97000122070313,-1.3333439298089456,42.97999954223633,-1.5142832230711383,42.86999893188477,0.009343557541467318 9544,2010-03-30,42.52000045776367,43.0,42.5099983215332,42.810001373291016,1701900.0,-0.006774139365206211,-2.161248246499151,-1.7058678335016269,40.74074074074063,60.73073922834722,0.5527691468523344,0.32544243869492817,0.1798367825148972,0.6262304509436376,4.110163941295977,0.4900016784667969,0.4918287812092501,-0.37049980163574503,-0.9444048447860638,0.20340524151457373,-0.6574523232109044,-0.08354728006058565,0.8999977111816406,1.282320893223066,-60.352883818964884,0.28695252157515994,3,0.4399986267089844,-0.30500221252441406,0.015000343322753906,0.6650009155273438,0.75,1,0.02234244479567038,-3.11762593963873,42.810001373291016,1.1249776485033438,42.97000122070313,-1.3333439298089456,42.97999954223633,0.02234244479567038 9545,2010-03-31,42.41999816894531,42.70000076293945,42.150001525878906,42.5,1918900.0,-0.0023518882347542958,1.2916474608598902,0.2758675120359896,40.08095790405207,56.81710885998155,0.5893315291974872,0.45756766947391014,0.18341447294464786,0.7580353160258895,4.702410780577888,0.5499992370605469,0.4431510980628701,-0.47600193023681925,-1.028180684422047,0.07617682394840841,-0.7520913073294366,-0.19991255314420187,0.9818000030517595,25.47144008752231,-32.639471233593845,0.27608937709261466,3,0.3600025177001953,-0.2049999237060547,0.11500263214111328,0.7650032043457031,0.75,2,0.026166917922315625,-2.161248246499151,42.52000045776367,-3.11762593963873,42.810001373291016,1.1249776485033438,42.97000122070313,0.026166917922315625 9546,2010-04-01,42.7400016784668,42.88999938964844,42.560001373291016,42.58000183105469,1474400.0,0.00754369456233861,-2.299967575196933,-1.9999523173755485,49.06368807032733,53.8904967949767,0.22564786367728118,0.17239338881826427,-0.21322995247591336,0.4653118194639987,4.837797644989837,0.470001220703125,0.3633702933577254,-0.17249851226806356,-0.6815690256021298,0.3365720010660027,-0.4270337689350967,0.08203674439896957,0.6117246276855468,59.00001525878906,0.047155500742398715,0.25453525666703414,4,0.0149993896484375,-0.5250034332275391,-0.2050008773803711,0.44499969482421875,1.4899978637695312,3,0.024801064973467124,1.2916474608598902,42.41999816894531,-2.161248246499151,42.52000045776367,-3.11762593963873,42.810001373291016,0.024801064973467124 9547,2010-04-05,42.959999084472656,43.09000015258789,42.65999984741211,42.72999954223633,1451700.0,0.0051473420066967535,-1.3243326838019238,1.4374985098824595,49.81545919832422,52.952559641794885,-0.0532503293355262,-0.023611833700172724,-0.49406264077212114,0.27335230742667704,5.107664809743863,0.43000030517578125,0.2517026903708697,0.03149890899658203,-0.4613670830227363,0.5243649010159004,-0.21493408701307715,0.2779319050062412,0.34365823046874766,86.17007893188321,28.183306110791776,0.24643299600966045,4,-0.20499801635742188,-0.6200008392333984,-0.4199991226196289,0.22500228881835938,1.4500007629394531,0,0.03375234622534107,-2.299967575196933,42.7400016784668,1.2916474608598902,42.41999816894531,-2.161248246499151,42.52000045776367,0.03375234622534107 9548,2010-04-06,43.15999984741211,43.27000045776367,42.72000122070313,42.7599983215332,1668800.0,0.004655511340821761,-1.2916838859395747,1.739140530409832,48.87215780755896,50.241485014489975,-0.25498245891789395,-0.18837839403732914,-0.7228805766574666,0.09517285529503994,5.218759626282593,0.5499992370605398,0.17257271162789323,0.20299968719482564,-0.2730852364391083,0.6790846108287596,-0.03504277462214134,0.4410421490117926,-1.0099983215332031,90.17850756639112,34.946257154752956,0.2380424618169673,4,-0.4399986267089844,-0.5050010681152344,-0.5550003051757812,0.02500152587890625,1.1300010681152344,1,0.021084333888538476,-1.3243326838019238,42.959999084472656,-2.299967575196933,42.7400016784668,1.2916474608598902,42.41999816894531,0.021084333888538476 9549,2010-04-07,42.709999084472656,43.15999984741211,42.560001373291016,43.15999984741211,1704900.0,-0.010426338381148925,1.6666553638791166,-1.124997615823304,41.800630465980454,48.31633834540607,0.11107031349027352,0.2649687325811101,-0.332020948450797,0.5556581056038112,5.415966859832614,0.5999984741210938,0.06653420517850606,-0.2405010223388686,-0.7267531931478146,0.2457511484700774,-0.48362710774333806,0.002625063065600841,-0.5375975799560564,49.999829700852516,-2.4075335636245114,0.24312608540447264,4,1.9073486328125e-06,-0.0049991607666015625,-0.2799997329711914,0.4750022888183594,1.0400009155273438,2,0.041442296785418664,-1.2916838859395747,43.15999984741211,-1.3243326838019238,42.959999084472656,-2.299967575196933,42.7400016784668,0.041442296785418664 9550,2010-04-08,42.47000122070313,42.72999954223633,42.22999954223633,42.68000030517578,1597800.0,-0.00561924300899308,2.2258318566646977,0.4666638409697634,39.39399544086303,46.35085775548436,0.32224955196803506,0.4907481357742185,-0.14550102590785485,0.8110785606254396,5.599248101923379,0.5,0.02754805915457581,-0.4554988861083942,-0.9868515712009227,0.07585379898413436,-0.7211752286546584,-0.1898225435621299,-0.27564773712158797,23.077064152881878,-25.87247712608522,0.26567634254626316,4,0.23999977111815696,0.23499870300292258,-0.13250160217285867,0.7150001525878835,1.1599998474120952,3,0.01883680748920158,1.6666553638791166,42.709999084472656,-1.2916838859395747,43.15999984741211,-1.3243326838019238,42.959999084472656,0.01883680748920158 9551,2010-04-09,42.93000030517578,42.93999862670898,42.11999893188477,42.47999954223633,2142000.0,0.010831153078667999,2.4893796618699064,-2.1428701180745504,44.90359747914786,44.89005136520439,-0.1626971245653337,0.034071105560087744,-0.6321688519913025,0.37588004137270303,5.550760716308431,0.8199996948242045,-0.06972685680084112,0.003500175476077061,-0.5278049610786368,0.534805312030791,-0.26215239280127633,0.26915274375343046,0.3400001525878906,70.43480856879366,24.946483004280438,0.2656525682773565,4,-0.2350006103515625,-0.22500038146972656,-0.6100006103515625,0.2550010681152344,0.9899978637695312,4,0.005590446356008805,2.2258318566646977,42.47000122070313,1.6666553638791166,42.709999084472656,-1.2916838859395747,43.15999984741211,0.005590446356008805 9552,2010-04-12,43.13000106811523,43.310001373291016,42.959999084472656,43.18999862670898,1290600.0,0.004658764535702353,1.3333248563144209,-0.13332768193955835,51.84137354936239,45.16806673959521,-0.3772913395998927,-0.14667160120071543,-0.8367543801343018,0.19682543025405863,5.609377969978617,0.3800010681152344,-0.09836430564048726,0.18650093078612429,-0.3481617853045762,0.7211636468768248,-0.0808304272592224,0.453832288831471,-1.0100021362304545,84.8739549674302,37.195593588120346,0.2673313580453488,4,-0.41500091552733664,-0.3600025177001882,-0.9750003814697195,0.055000305175788355,0.43000030517578836,0,0.025504253347545136,2.4893796618699064,42.93000030517578,2.2258318566646977,42.47000122070313,1.6666553638791166,42.709999084472656,0.025504253347545136 9553,2010-04-13,42.650001525878906,43.11999893188477,42.56999969482422,43.08000183105469,1999400.0,-0.011129133557828075,1.1568829847709339,7.1669633774160735,40.921440031758,45.188144438597135,0.0867479090833072,0.32477663343113505,-0.3508928070966064,0.6844946394524527,5.724908966823204,0.5600013732910085,-0.14146419107992614,-0.27749862670898295,-0.8277472178331067,0.27274996441514077,-0.5526229222710484,-0.002374331146917541,-0.5300025939941335,44.537941734625505,1.6262709561407505,0.2751242955620631,4,0.06499862670898438,0.11999702453613281,-0.6400012969970703,0.5349998474121094,0.21999740600586648,1,0.041266078747155044,1.3333248563144209,43.13000106811523,2.4893796618699064,42.93000030517578,2.2258318566646977,42.47000122070313,0.041266078747155044 9554,2010-04-14,42.599998474121094,42.61999893188477,42.16999816894531,42.54999923706055,2345300.0,-0.0011724044541351342,8.999999999998579,-0.11627721296641294,45.896655477676944,45.83433305788879,0.1668367051987758,0.3435637382582115,-0.2948431288118627,0.747862284812058,5.714852673011723,0.48000335693359375,-0.19106735014263165,-0.2965015411376939,-0.8472244127821611,0.2542213305067733,-0.5718629769599275,-0.02114010531546029,-0.45619949340819943,40.33601323280469,-4.901237302155266,0.2753614358222336,4,0.11500167846679688,0.1700000762939453,-0.6274986267089844,0.5850028991699219,-1.0499992370605469,2,0.03967142023333414,1.1568829847709339,42.650001525878906,1.3333248563144209,43.13000106811523,2.4893796618699064,42.93000030517578,0.03967142023333414 9555,2010-04-15,42.79999923706055,42.95000076293945,42.13000106811523,42.599998474121094,2425400.0,0.004694853758291817,2.279973755083074,4.0000762951094835,47.33727743869404,45.64250965437398,0.02951114015293399,0.11645484657827865,-0.4847365761074869,0.5684326181203971,5.268382085115704,0.8199996948242259,-0.2007667865198428,-0.07550067901611612,-0.6059411659561036,0.45493980792387134,-0.3407209224861063,0.18971956445387406,0.5100021362304688,57.14276555367467,10.605362622385023,0.26522024346999323,4,-0.08499908447265625,-0.030000686645507812,-0.8274993896484375,0.38500213623046875,-1.0400009155273438,3,0.022196279903595073,8.999999999998579,42.599998474121094,1.1568829847709339,42.650001525878906,1.3333248563144209,43.13000106811523,0.022196279903595073 9556,2010-04-16,42.52999877929688,42.959999084472656,42.40999984741211,42.790000915527344,2494800.0,-0.0063084220228180055,-1.1999969482421875,-1.300005722024035,43.956022074897824,44.99146108510438,0.2979193925218624,0.35421030173757373,-0.20884738701418115,0.8629121627888381,5.307961567745494,0.5499992370605469,-0.1684331495221585,-0.31350116729735333,-0.8463496452198243,0.2193473106251176,-0.5799254062585888,-0.047076928336117874,0.7564025878906193,33.89810235024184,-12.90993321295759,0.2664242389612337,4,0.18500137329100852,0.23999977111815696,-0.47999954223633523,0.6550025939941335,-1.1699981689453196,4,0.025864150491201388,2.279973755083074,42.79999923706055,8.999999999998579,42.599998474121094,1.1568829847709339,42.650001525878906,0.025864150491201388 9557,2010-04-19,42.75,42.81999969482422,42.38999938964844,42.38999938964844,1749400.0,0.005172848037094502,-1.3888865341414827,-1.3846063558203376,49.189172470320166,45.0266849365223,0.05028518164870377,0.0958037386744337,-0.3928798463553136,0.6598165719823896,5.057773900433942,0.43000030517578125,-0.11739863003154483,-0.06599998474121094,-0.5545814560045912,0.4225814865221693,-0.3102907203729046,0.17829075089048274,0.5132733612060534,62.62628987137874,12.351803205128313,0.24429073563169107,4,-0.034999847412109375,0.019998550415039062,-0.5275001525878906,0.4350013732910156,-1.5,0,0.027368378220943068,-1.1999969482421875,42.52999877929688,2.279973755083074,42.79999923706055,8.999999999998579,42.599998474121094,0.027368378220943068 9558,2010-04-20,43.099998474121094,43.13999938964844,42.68999862670898,42.90999984741211,1682600.0,0.008187098809850246,2.333333333333386,0.5277730682829653,57.71272737233728,46.79469570389528,-0.34544699481010355,-0.25963036489916647,-0.7201541054344318,0.32174535199723664,5.081113132610058,0.45000076293946023,-0.10605518446824647,0.27899856567383097,-0.21945809630918944,0.7774552276568514,0.029770234682324315,0.5282268966653376,0.14060944122314112,96.03950673238535,37.93333390815491,0.2492283309915101,4,-0.3849983215332031,-0.3299999237060547,-0.8399982452392578,0.08500289916992188,-1.8899993896484375,1,0.010672921472285601,-1.3888865341414827,42.75,-1.1999969482421875,42.52999877929688,2.279973755083074,42.79999923706055,0.010672921472285601 9559,2010-04-21,43.13999938964844,43.18999862670898,42.88999938964844,43.02999877929688,2353100.0,0.0009280955207309205,1.8571480472299167,0.5789547653943851,59.729734188099506,49.054222231366,-0.35541338745265705,-0.3307664463220874,-0.7174772123094968,0.29322703656375637,4.953933196084885,0.29999923706053977,-0.11208894937318092,0.3279994964599595,-0.13796195103423514,0.7939609439541542,0.09501877271286219,0.5609802202070568,0.0783963887512158,95.2830799792717,31.68361974708155,0.23298072374709572,4,-0.4249992370605469,-0.37000083923339844,-0.8799991607666016,0.045001983642578125,-1.779998779296875,2,-0.006258703328318793,2.333333333333386,43.099998474121094,-1.3888865341414827,42.75,-1.1999969482421875,42.52999877929688,-0.006258703328318793 9560,2010-04-22,43.2599983215332,43.310001373291016,42.56999969482422,42.900001525878906,2309300.0,0.0027816164483664974,2.217378324363323,3.272679983354352,57.42852347237733,50.445880675058156,-0.392882283014508,-0.44274951336059587,-0.7944582100666224,0.18009623332975622,5.16826298201227,0.7400016784667969,-0.1283448643784908,0.42849845886230753,-0.07851634674108254,0.9355132644656976,0.1749910560606125,0.6820058616640026,-1.1299972534179759,94.56489739730401,29.128521551911376,0.25350740280169676,4,-0.5399971008300781,-0.48999977111816406,-0.9599981307983398,-0.09499740600585938,-1.7599983215332031,3,-0.03952841310263022,1.8571480472299167,43.13999938964844,2.333333333333386,43.099998474121094,-1.3888865341414827,42.75,-0.03952841310263022 9561,2010-04-23,43.959999084472656,43.9900016784668,43.060001373291016,43.27000045776367,2714700.0,0.016181248037428153,1.47998819992981,1.916679912261182,62.56280347424712,51.63715066671202,-1.0408715614302295,-1.1231512926999727,-1.4314591341485752,-0.49612249727685764,5.662896105674213,0.9300003051757812,-0.06415183132648394,1.0794992446899414,0.3650627798536732,1.7939357095262096,0.7222810122718073,1.4367174771080755,-1.8063980102539148,98.12484055780331,33.852471994473504,0.3572182324181348,4,-0.8999977111816406,-0.904998779296875,-1.5224990844726562,-0.8549976348876953,-3.239997863769524,4,-0.05004551430294568,2.217378324363323,43.2599983215332,1.8571480472299167,43.13999938964844,2.333333333333386,43.099998474121094,-0.05004551430294568 9562,2010-04-26,43.65999984741211,44.0,43.59000015258789,43.9900016784668,1800200.0,-0.006824368592093788,1.342866485013624,-0.47826447514636855,56.12744823046753,53.326707133235296,-0.7350881570677785,-0.8103560031553059,-1.078384310547321,-0.17703771084887876,6.1898315434935665,0.4099998474121094,0.029892292409030574,0.7450000762939482,-0.04975871602260895,1.5397588686105053,0.3476206801356696,1.1423794724522267,-1.4329427490234465,76.22377062737084,14.5992868061142,0.3973793961582777,4,-0.5949993133544922,-0.6000003814697266,-1.1950006484985352,-0.5549983978271484,-2.079998016357422,0,-0.05267978115205785,1.47998819992981,43.959999084472656,2.217378324363323,43.2599983215332,1.8571480472299167,43.13999938964844,-0.05267978115205785 9563,2010-04-27,43.209999084472656,43.900001525878906,43.18000030517578,43.5,2423300.0,-0.010306934597163697,-3.114310626702997,0.8787857770379618,56.12744823046753,54.46346188354537,-0.22048430276897335,-0.3466234888493176,-0.5707384521761867,0.28084370962577054,6.285035726595326,0.720001220703125,0.06361894528377832,0.2749994277954073,-0.5287152804538664,1.078714136044681,-0.12685792632922954,0.6768567819200442,-0.8765654119873147,44.755192522127906,-17.582136459397475,0.4018573541246353,4,-0.14499855041503906,-0.14999961853027344,-0.7324991226196289,-0.10499763488769531,-1.55999755859375,1,-0.045359850173590344,1.342866485013624,43.65999984741211,1.47998819992981,43.959999084472656,2.217378324363323,43.2599983215332,-0.045359850173590344 9564,2010-04-28,43.47000122070313,43.650001525878906,43.040000915527344,43.38999938964844,3399100.0,0.006017175231181726,1.7727146622277707,-0.27586751203601406,62.19510379682775,56.114331478893554,-0.3845364731058325,-0.5605441467816732,-0.7933864943678586,0.02360790252394196,6.173041893853977,0.6100006103515625,0.05875474080723109,0.48750152587891193,-0.32518402788372924,1.3001870796415531,0.0811587489975949,0.893844302760229,-1.036573568566908,62.93715621048638,-4.185963550383846,0.4063427768813192,4,-0.27500152587891336,-0.4100017547607493,-0.932501792907722,-0.36499977111817117,-3.040000915527351,2,-0.05198992575951711,-3.114310626702997,43.209999084472656,1.342866485013624,43.65999984741211,1.47998819992981,43.959999084472656,-0.05198992575951711 9565,2010-04-29,43.52999877929688,44.02999877929688,43.41999816894531,43.52999877929688,1927000.0,0.0013802060480545553,-4.545429324455248,0.0,58.108077456816794,57.686782076884555,-0.3688862147868974,-0.5619298874841903,-0.8174640393680264,-0.03675909104542541,5.510824382986375,0.6100006103515696,0.14435323663931854,0.4919990539550838,-0.3104861395180123,1.29448424742818,0.0907564572185322,0.8932416506916354,-1.0025767862888344,49.494840514484686,-16.49847144258853,0.40124259673654983,4,-0.31999969482422586,-0.4549999237060547,-0.9274997711181712,-0.42499732971192117,-3.0099983215332102,3,-0.049850637027294864,1.7727146622277707,43.47000122070313,-3.114310626702997,43.209999084472656,1.342866485013624,43.65999984741211,-0.049850637027294864 9566,2010-04-30,43.79999923706055,44.25,43.54999923706055,43.61000061035156,2671500.0,0.006202629573517804,-3.5161139481941794,100.0,58.88590728980753,58.7641970568276,-0.4914759240441171,-0.7888932337577472,-1.0682987115882554,-0.3041256490499791,5.355040793849199,0.7200012207031179,0.2232129374658669,0.7089996337890625,-0.14873023240778593,1.566729499985911,0.2801347006906383,1.1378645668874867,-1.1523711011493916,62.80982616316828,-0.7623620689534221,0.4288649330984246,4,-0.3899993896484375,-0.6149997711181641,-1.197500228881836,-0.6949977874755859,-2.8999977111816406,4,-0.052511399021085925,-4.545429324455248,43.52999877929688,1.7727146622277707,43.47000122070313,-3.114310626702997,43.209999084472656,-0.052511399021085925 9567,2010-05-03,44.40999984741211,44.540000915527344,43.7599983215332,43.88000106811523,2720900.0,0.013926954816826154,-1.0259695222242038,2.789487421446822,72.56405014657228,60.41434403174259,-0.9401046968510869,-1.3541200419229824,-1.654873984925885,-0.9109522932205749,5.767447895617103,0.7800025939941406,0.3048407225560865,1.2465002059936552,0.2090891689982115,2.283911242989099,0.7277946874959298,1.7652057244913806,-1.6021345250920689,91.33326212565103,24.30604817374214,0.5187055184977222,5,-0.8549995422363281,-1.0799999237060547,-1.7900009155273438,-1.3049983978271484,-4.409999847412109,0,-0.08308936364303998,-3.5161139481941794,43.79999923706055,-4.545429324455248,43.52999877929688,1.7727146622277707,43.47000122070313,-0.08308936364303998 9568,2010-05-04,44.06999969482422,44.349998474121094,43.790000915527344,43.83000183105469,3781000.0,-0.007655936810540331,-2.4999880790596762,0.4528272010134102,67.5417704555056,61.282348061454385,-0.500693196142521,-0.9933805820616897,-1.2746064223728268,-0.5687649851699703,6.478823563360795,0.6199989318847656,0.4251560884653216,0.8610000610351562,-0.25277757864851225,1.9747777007188247,0.30411124119332555,1.417888880876987,-1.054278101319305,68.66658528645834,-1.6651370764315345,0.556888819841833,5,-0.5149993896484375,-0.7399997711181641,-1.4300012588500977,-0.9649982452392578,-2.8899993896484375,1,-0.0565009730204733,-1.0259695222242038,44.40999984741211,-3.5161139481941794,43.79999923706055,-4.545429324455248,43.52999877929688,-0.0565009730204733 9569,2010-05-05,44.47999954223633,45.0,43.959999084472656,43.959999084472656,4691600.0,0.009303377586822759,-3.0,2.166687859617891,69.09090593826788,62.578168335442214,-0.7829614395932722,-1.3322843242069595,-1.6400339453667527,-0.9807178721137007,7.3123662642877925,1.0400009155273438,0.5272113954324738,1.182499885559082,-0.0402814249795469,2.405281196097711,0.571109230289764,1.7938905408284,-1.281364430088722,67.08861676340213,-4.708534243569446,0.6113906552693157,5,-0.45999908447265625,-0.9200000762939453,-1.8575010299682617,-1.3749980926513672,-3.0600013732910156,2,-0.06362405677792726,-2.4999880790596762,44.06999969482422,-1.0259695222242038,44.40999984741211,-3.5161139481941794,43.79999923706055,-0.06362405677792726 9570,2010-05-06,43.27000045776367,44.290000915527344,41.400001525878906,44.27999877929688,4813700.0,-0.02720321710713358,4.611635167716631,-1.9423027546491718,56.92885446930342,61.95217400155959,0.4789749912589656,-0.062481776718684046,-0.3982813987016556,0.21516277681844542,7.326701812015365,3.079998016357422,0.5416919041060027,-0.06749916076660156,-1.2270067458259746,1.0920084242927715,-0.6472529532962881,0.5122546317630849,1.7299995422363281,51.94443679149916,-23.628559685932487,0.5797537925296854,5,-0.06999969482421875,-0.06999969482421875,-0.6825017929077148,-0.16499900817871094,-1.7900009155273438,3,-0.06563439155402939,-3.0,44.47999954223633,-2.4999880790596762,44.06999969482422,-1.0259695222242038,44.40999984741211,-0.06563439155402939 9571,2010-05-07,43.16999816894531,43.97999954223633,34.950000762939446,37.5099983215332,5200100.0,-0.0023111228971668396,1.4807680114692414,-5.603969557909805,54.02297002613285,61.71834308996685,0.5086174331958375,0.05947158165419353,-0.2505917097699637,0.2901028230824778,8.933784126426184,9.029998779296882,0.5449773477417352,-0.17950134277343466,-1.3261482471356558,0.9671455615887865,-0.7528247949545488,0.3938221094076795,1.8300018310546875,81.79102517434687,4.39114754427429,0.573323452181111,5,-3.194997787475586,-3.194997787475586,-0.6724987030029297,-0.06499671936035156,-0.7899971008300852,4,-0.061385170803364475,4.611635167716631,43.27000045776367,-3.0,44.47999954223633,-2.4999880790596762,44.06999969482422,-0.061385170803364475 9572,2010-05-10,44.22999954223633,44.45000076293945,43.11999893188477,44.0,4484400.0,0.024554121340073065,2.970142965320498,0.04063596262135759,59.527827007137276,62.09616295404127,-0.5163234907913861,-0.9632833290945442,-1.2631450313242425,-0.7949592622071648,10.622111983543775,1.3300018310546804,0.5813158454302396,0.8255001068115249,-0.380790138478595,2.0317903521016447,0.22235498416646493,1.4286452294565848,0.3680004882812469,92.33830332121615,16.581724678921816,0.6031451226450605,5,-4.254999160766602,-4.254999160766602,-1.744999885559082,-1.1249980926513672,-1.529998779296875,0,-0.07528822181373807,1.4807680114692414,43.16999816894531,4.611635167716631,43.27000045776367,-3.0,44.47999954223633,-0.07528822181373807 9573,2010-05-11,44.40999984741211,44.63999938964844,43.83000183105469,43.91999816894531,3796600.0,0.004069642935535134,-1.417923534603012,2.1304463204683795,60.46128273049211,61.903516168892864,-0.5679262917692824,-1.058961901993861,-1.3964960285251422,-0.9965135607300724,12.182550537956436,0.80999755859375,0.5419764033495653,0.9175004959106445,-0.31356930149042483,2.148570293311714,0.3019655972101134,1.5330353946111757,-9.459999084472663,94.12935126987676,19.981751479709516,0.6155348987005341,5,-4.434999465942383,-4.434999465942383,-1.8625001907348633,-1.3799991607666016,-1.1699981689453125,1,-0.09930195592353941,2.970142965320498,44.22999954223633,1.4807680114692414,43.16999816894531,4.611635167716631,43.27000045776367,-0.09930195592353941 9574,2010-05-12,44.290000915527344,44.959999084472656,44.0099983215332,44.31999969482422,3452100.0,-0.0027020700809967657,-2.2203199151720483,-0.06122178885333707,58.48436572053431,61.945325975972594,-0.3569111449143776,-0.849410200850528,-1.2496230825310306,-0.8969094841361454,13.060754131062541,0.9500007629394531,0.5536257171929435,0.7130014419555692,-0.4918507249750803,1.9178536088862188,0.11057535849024447,1.315427525420894,-9.146200180053718,93.30671047662383,20.843631777997302,0.6024260834653259,5,-4.315000534057617,-4.315000534057617,-1.6025009155273438,-1.260000228881836,-1.1100006103515625,2,-0.07021902339273256,-1.417923534603012,44.40999984741211,2.970142965320498,44.22999954223633,1.4807680114692414,43.16999816894531,-0.07021902339273256 9575,2010-05-13,43.75,44.38999938964844,43.63000106811523,44.150001525878906,2123100.0,-0.01219238889963603,-1.3749970197648884,13.333926754832147,48.22335910027419,60.760598399357775,0.24314845114744088,-0.24726586670603723,-0.6778304767434378,-0.38017156050845813,14.670113955538277,0.7599983215332102,0.5899945821697941,0.12550048828124716,-1.0240075325121438,1.2750085090746381,-0.44925352211544833,0.7002544986779426,-8.21355133056641,87.91209503132741,17.922783117558012,0.5747540103966947,5,-3.7749996185302734,-3.7749996185302734,-1.0424995422363281,-1.0699996948242188,-0.7400016784667969,3,-0.05325718470982144,-2.2203199151720483,44.290000915527344,-1.417923534603012,44.40999984741211,2.970142965320498,44.22999954223633,-0.05325718470982144 9576,2010-05-14,43.63000106811523,44.18999862670898,43.25,43.83000183105469,3281900.0,-0.0027428327287948306,1.0434878156992502,0.5000000000000178,49.73823070050577,58.22439623868371,0.3760420476864965,-0.042827945710449455,-0.5300025198060965,-0.2864453253352366,16.43383509657462,0.9399986267089773,0.5767391539787141,-0.0494985580444407,-1.0773321959199507,0.9783350798310693,-0.5634153769821992,0.46441826089331784,-7.716610382080077,27.71750510526631,-39.76956193432095,0.5139168189377558,5,-3.6550006866455007,-3.6550006866455007,-0.9225006103515554,-1.1350002288818288,-1.3500022888183452,4,-0.049278053477979866,-1.3749970197648884,43.75,-2.2203199151720483,44.290000915527344,-1.417923534603012,44.40999984741211,-0.049278053477979866 9577,2010-05-17,43.91999816894531,44.09000015258789,43.2599983215332,43.790000915527344,2463800.0,0.006646736046999946,2.5319135121096035,-0.6499837875984434,56.373421215196856,56.98346854531607,0.010313191207970362,-0.25368396761549405,-0.7956417368191921,-0.6008165345183301,18.25745942856188,0.8300018310546875,0.5933500788920654,0.18199863433837749,-0.7519826172754449,1.1159798859521999,-0.28499199146853016,0.6489892601452851,-7.644743146972665,39.181200447948314,-29.893228670289943,0.46699062580691114,5,-3.944997787475586,-3.944997787475586,-1.2199983596801758,-1.4599971771240234,-2.2699966430664062,0,-0.03506368772845203,1.0434878156992502,43.63000106811523,-1.3749970197648884,43.75,-2.2203199151720483,44.290000915527344,-0.03506368772845203 9578,2010-05-18,43.560001373291016,44.290000915527344,43.47999954223633,43.97999954223633,2585700.0,-0.008196648694508424,-1.793099365973008,-3.230823405129409,50.79365292948179,54.95044043322873,0.32448157051795334,0.1502452303216799,-0.41335617330810237,-0.26322352431945006,20.43559763801793,0.8100013732910156,0.5782788597539934,-0.20099830627441406,-1.0904194670807072,0.6884228545318791,-0.6457088866775607,0.24371227412873253,-6.937356588818368,18.12874498623585,-49.585425086086154,0.44471058040314687,5,-3.605001449584961,-3.585000991821289,-0.8175020217895508,-1.2299995422363281,-2.0400009155273438,1,-0.019742896768567997,2.5319135121096035,43.91999816894531,1.0434878156992502,43.63000106811523,-1.3749970197648884,43.75,-0.019742896768567997 9579,2010-05-19,42.86999893188477,43.5099983215332,42.66999816894531,43.27000045776367,3750000.0,-0.01584027593326298,-1.0999923706345724,0.9523887375113363,44.76190533857864,53.59855719648153,0.8516482894323971,0.8632416212200269,0.2833172131358239,0.40109340429182083,22.75005334969794,0.8900032043457031,0.42730254996540395,-0.8775007247924762,-1.8135819702608273,0.058580520675874936,-1.3455413475266482,-0.4094601020583042,-5.913859975412123,11.62794308120905,-55.97878388035721,0.46804062273417424,5,-2.914999008178718,-2.894998550415046,-0.1274995803833079,-0.829998016357429,-0.8600006103515696,2,0.008630808392832368,-1.793099365973008,43.560001373291016,2.5319135121096035,43.91999816894531,1.0434878156992502,43.63000106811523,0.008630808392832368 9580,2010-05-20,41.54999923706055,42.5099983215332,41.52999877929688,42.29999923706055,4538800.0,-0.03079075641969442,-1.4810086241030909,1.874992847469945,34.693874373429395,51.4508799017367,2.1255300235770136,2.159270874089401,1.5905959174755537,1.6753360818630654,25.18887215816822,1.3400001525878906,0.2753539710813371,-2.1120004653930664,-3.4581313079474754,-0.7658696228386574,-2.7850658866702744,-1.4389350441158584,-4.273705875467897,0.7246537059199841,-64.70095421181878,0.6730654212772059,5,1.6949996948242188,-1.5749988555908203,1.192500114440918,0.4500007629394531,0.3800010681152344,3,0.03922986998905542,-1.0999923706345724,42.86999893188477,-1.793099365973008,43.560001373291016,2.5319135121096035,43.91999816894531,0.03922986998905542 9581,2010-05-21,41.7599983215332,41.81999969482422,41.0099983215332,41.15999984741211,3422700.0,0.005054129683000008,1.25,-0.7999979654947916,30.935232449640523,48.273924950903734,1.8936236618111195,1.8719798711349256,1.3719880904987178,1.4188995344711515,27.370198544249856,0.8100013732910156,0.06880633867037034,-1.792001342773439,-3.374413200703252,-0.20958948484362594,-2.5832072717383454,-1.0007954138085324,-4.176356731025351,22.865835575047715,-37.65990346950659,0.7912059289649058,5,1.2250003814697266,-1.7849979400634766,0.9825010299682617,0.24000167846679688,-0.279998779296875,4,0.029932951394671115,-1.4810086241030909,41.54999923706055,-1.0999923706345724,42.86999893188477,-1.793099365973008,43.560001373291016,0.029932951394671115 9582,2010-05-24,41.36000061035156,41.91999816894531,41.18999862670898,41.41999816894531,2341000.0,-0.009578489637423804,-2.6499837875983725,-0.09999618529303307,30.670462139236065,44.96383377409751,2.060368846706133,2.2038237159524954,1.7624200733012856,1.7717380587401266,29.613272086259652,0.7299995422363352,-0.011207849610620713,-2.0769990921020494,-3.936417541483223,-0.21758064272087552,-3.00670831679264,-1.1472898674114589,-3.48130472008512,10.670793049347955,-46.80826572179191,0.929709224690587,5,1.6249980926513672,-1.385000228881836,1.3824987411499023,0.6399993896484375,-0.26000213623046875,0,0.02224366913367648,1.25,41.7599983215332,-1.4810086241030909,41.54999923706055,-1.0999923706345724,42.86999893188477,0.02224366913367648 9583,2010-05-25,41.25,41.310001373291016,40.040000915527344,40.7599983215332,3357600.0,-0.0026595891858868237,3.1639057213790345,-8.167026958290947,25.93143204745924,41.34684114375583,1.8718270521404108,2.2761570110297527,1.855576678337556,1.8345787601540948,32.87397274643734,1.3199996948242188,-0.07285059816614137,-2.0889997482299805,-4.1897356696297905,0.011736173169829556,-3.139367708929889,-1.038631787530072,-3.0880519819653074,34.87031668606997,-20.509466700733533,1.0503679606999057,5,0.9650001525878906,-1.2749996185302734,1.4924993515014648,0.75,-0.4099998474121094,1,0.009697006687973575,-2.6499837875983725,41.36000061035156,1.25,41.7599983215332,-1.4810086241030909,41.54999923706055,0.009697006687973575 9584,2010-05-26,41.209999084472656,41.7599983215332,41.060001373291016,41.52999877929688,2322300.0,-0.0009697191642992209,-1.258072455207718,-0.6530583646682537,31.407920114413486,39.47845903421575,1.5969169064762667,2.253711978852266,1.86986200724062,1.8386837482033513,36.023359777054964,0.6999969482421875,-0.2714614375588482,-2.016000556945798,-4.320334513103589,0.28833339921199297,-3.1681675350246934,-0.8638335788669025,-2.7761290237804417,47.368396667155736,-8.097042098844113,1.1521669780788963,5,0.9550018310546875,-1.2349987030029297,1.5325002670288086,0.7900009155273438,-0.4799995422363281,2,0.00752247949958873,3.1639057213790345,41.25,-2.6499837875983725,41.36000061035156,1.25,41.7599983215332,0.00752247949958873 9585,2010-05-27,41.36000061035156,41.7400016784668,41.040000915527344,41.58000183105469,2794500.0,0.0036399303375724834,1.5925910227609885,0.6875044703526062,33.81038690199979,37.70869861215953,1.1982501522235651,2.0372552560785238,1.6953577258843637,1.655689220528501,39.044181047987514,0.7000007629394531,-0.5098839121559777,-1.7574991226196275,-4.201670641606846,0.6866723963675909,-2.9795848821132367,-0.5354133631260183,-2.6650853887081283,70.21285230201083,17.33066346280556,1.2220857594936105,5,0.8050003051757812,-1.385000228881836,1.3824987411499023,0.6399993896484375,0.029998779296875,3,0.015715611740560798,-1.258072455207718,41.209999084472656,3.1639057213790345,41.25,-2.6499837875983725,41.36000061035156,0.015715611740560798 9586,2010-05-28,41.5,41.93999862670898,41.29999923706055,41.400001525878906,2726300.0,0.003384898152380522,-3.266619195361328,-0.4545359966708281,20.770847509130462,33.752857089263266,0.8094592866798536,1.808851572913369,1.5335891865968563,1.491159541595806,41.792876174789164,0.6399993896484304,-0.7441403706704008,-1.502499771118167,-4.0265891204475395,1.0215895782112057,-2.764544445782853,-0.24045509645348062,-2.5544814238433986,76.84214964473108,27.754962364592544,1.262044674664687,5,0.6650009155273438,-1.5249996185302734,1.244999885559082,0.5,0.7599983215332031,4,0.01036145313676573,1.5925910227609885,41.36000061035156,-1.258072455207718,41.209999084472656,3.1639057213790345,41.25,0.01036145313676573 9587,2010-06-01,40.72000122070313,41.650001525878906,40.70000076293945,41.15999984741211,2993600.0,-0.018795151308358293,-2.9583402872151887,-4.400053406576568,14.990477720907222,29.774726510532755,1.2156403801125677,2.4224299322516814,2.2781153654069968,2.233700121368578,44.328541175124016,0.9500007629394531,-0.9011005323902452,-2.0979986190795827,-4.726198608696826,0.5302013705376609,-3.4120986138882046,-0.7838986242709609,-1.5339034242138894,35.78953285964157,-7.286170336042723,1.3140999948086225,6,1.0549983978271413,-0.7450008392334055,2.3374996185302663,1.56500053405761,1.8299980163574148,1,0.018664005372052817,-3.266619195361328,41.5,1.5925910227609885,41.36000061035156,-1.258072455207718,41.209999084472656,0.018664005372052817 9588,2010-06-02,41.58000183105469,41.58000183105469,40.560001373291016,40.790000915527344,2211900.0,0.021119857184933144,1.5822766473195746,-1.7954622300443317,27.454229938228508,27.851651466049404,0.050556958444893496,1.4401578563619921,1.4015754203538506,1.352996896276622,47.019248442659325,1.0200004577636719,-1.0577834819588219,-1.1134981155395494,-3.727849120655911,1.5008528895768123,-2.42067361809773,0.19367738701863146,-2.1629479830461094,73.91322375731882,35.65506657566594,1.3071755025581817,6,-0.30500221252441406,-1.605001449584961,1.4824981689453125,0.7099990844726562,1.0499992370605398,2,-0.011544091769979059,-2.9583402872151887,40.72000122070313,-3.266619195361328,41.5,1.5925910227609885,41.36000061035156,-0.011544091769979059 9589,2010-06-03,41.650001525878906,42.0099983215332,41.43000030517578,41.4900016784668,2220800.0,0.001683494269880903,-3.142804593942862,0.20253121770790075,31.04692221037874,27.446434559043777,-0.2354596803684217,1.2092710225328318,1.3051926632313666,1.2618527539215165,48.77286152896965,0.5799980163574219,-1.3009335653630458,-0.9019985198974609,-3.413542888794332,1.6095458489994101,-2.157770704345893,0.35377366455097103,-2.0112298684117675,75.17258252917591,41.410960656036224,1.2557721844484349,6,-0.6250019073486328,-1.6750011444091797,1.4124984741210938,0.6399993896484375,1.3400001525878906,3,-0.01944781137133278,1.5822766473195746,41.58000183105469,-2.9583402872151887,40.72000122070313,-3.266619195361328,41.5,-0.01944781137133278 9590,2010-06-04,40.43000030517578,41.22999954223633,40.27000045776367,41.22999954223633,3438200.0,-0.029291744922148144,1.4,-5.0,25.90359265440489,26.887363470684264,0.9040306841388244,2.3247906182551503,2.498597428359602,2.442862301184192,51.49656825499236,1.3800010681152344,-1.5326423817969683,-1.9799997329711942,-4.637516978332435,0.6775175123900468,-3.308758355651811,-0.6512411102905773,-0.5783795506284193,9.195404818801657,-24.28436972663365,1.3287586226806198,6,0.5949993133544922,-0.4549999237060547,2.6974992752075195,1.9449996948242188,2.3699989318847656,4,0.007420213573981593,-3.142804593942862,41.650001525878906,1.5822766473195746,41.58000183105469,-2.9583402872151887,40.72000122070313,0.007420213573981593 9591,2010-06-07,40.52000045776367,41.16999816894531,40.38000106811523,40.38000106811523,2733800.0,0.0022260735075079197,-10.285722070843642,-0.17499940395299268,23.602496613270702,26.102033967799226,0.6924586980579761,2.1355718499444407,2.3789520775369226,2.3131996252285347,51.090258522303856,0.7899971008300852,-1.6857676157804065,-1.7574996948242188,-4.51773488431472,1.0027354946662825,-3.1376172895694694,-0.3773821000789681,-0.464044570019297,14.3678337316116,-17.631045919812216,1.3801175947452495,6,0.5049991607666016,-0.5450000762939453,2.6224985122680664,1.9999980926513672,2.3899993896484375,0,0.021470851975720295,1.4,40.43000030517578,-3.142804593942862,41.650001525878906,1.5822766473195746,41.58000183105469,0.021470851975720295 9592,2010-06-08,40.900001525878906,40.95000076293945,40.2599983215332,40.63999938964844,3427500.0,0.009378111150599056,2.8333403975755522,1.8571662125339656,29.411775126649616,26.488738754375934,0.26858985376986766,1.5740043368248138,1.9734325621313715,1.8910319221835366,51.13967875200491,0.69000244140625,-1.6420754481135162,-1.2109987258911161,-3.8754062809236487,1.4534088291414164,-2.543202503407386,0.12120505162515371,-0.6478839102653993,36.57161167689732,2.70183413693168,1.3322037775162672,6,0.23499679565429688,-0.9250011444091797,2.39749813079834,1.7299976348876953,2.6199989318847656,1,0.03325175415442905,-10.285722070843642,40.52000045776367,1.4,40.43000030517578,-3.142804593942862,41.650001525878906,0.03325175415442905 9593,2010-06-09,40.0,40.97999954223633,39.86999893188477,40.97000122070313,4444500.0,-0.022004926462152907,1.242430314193002,-3.7307432729833896,28.48577152658183,26.16405557795019,1.08693492680095,2.241608227099576,2.842089471710338,2.7476760463106302,51.430861186786835,1.1100006103515554,-1.6143500737827736,-1.890500259399417,-4.482759553660578,0.7017590348617446,-3.186629906529994,-0.5943706122688397,4.959999084472656,6.074817999671695,-29.344000500112642,1.2961296471305797,6,0.9399986267089844,-0.024999618530273438,3.442500114440918,2.7749996185302734,2.5600013732910156,2,0.06374998092651363,2.8333403975755522,40.900001525878906,-10.285722070843642,40.52000045776367,1.4,40.43000030517578,0.06374998092651363 9594,2010-06-10,41.18000030517578,41.18999862670898,40.34000015258789,40.34000015258789,3302200.0,0.02950000762939453,-1.0238055231356638,-0.8659784489539027,47.166931202867616,27.648116055824392,-0.10925783848243498,0.86080193879787,1.6531590254226032,1.5224369469513803,51.95741978693964,1.1899986267089773,-1.5263361884398918,-0.5549999237060561,-2.9027957893782528,1.7927959419661406,-1.7288978565421544,0.6188980091300422,3.678198776245118,96.32358716018354,54.18156462883715,1.1738979328360974,6,-0.24000167846679688,-1.2049999237060547,2.2624998092651367,1.5949993133544922,2.1699981689453125,3,0.03521128587163225,1.242430314193002,40.0,2.8333403975755522,40.900001525878906,-10.285722070843642,40.52000045776367,0.03521128587163225 9595,2010-06-11,41.41999816894531,41.43999862670898,40.650001525878906,40.86999893188477,2657400.0,0.005828019960926634,1.6779555814179437,0.6547608775618555,47.40853596485361,30.60785921757141,-0.3797889001156207,0.4609280762807657,1.410059562418546,1.2288756161988914,52.254660390814756,0.789997100830071,-1.3885497876979471,-0.19850196838378764,-2.348177467574196,1.9511735308066207,-1.2733397179789918,0.8763357812114165,3.3384369094848623,98.72608524513731,51.90904942957568,1.0748377495952035,6,-0.4799995422363281,-1.4649982452392578,2.370001792907715,1.585000991821289,2.3500022888183594,4,0.0379044804183164,-1.0238055231356638,41.18000030517578,1.242430314193002,40.0,2.8333403975755522,40.900001525878906,0.0379044804183164 9596,2010-06-14,41.47999954223633,41.86000061035156,41.47999954223633,41.61999893188477,1893000.0,0.0014486087866609765,-4.428610354223434,-0.2545446979102528,50.964620858036334,34.60498623280798,-0.494977908551391,0.2441109770213714,1.3372736149442304,1.1240575192996403,52.23658888544702,0.44000244140625,-1.3145698066533669,-0.031000518798826704,-1.960940177706462,1.8989391401088085,-0.9959703482526479,0.9339693106549944,3.1806668132629383,80.90448504505741,28.295950456035953,0.9649698294538185,6,-0.5400009155273438,-1.5249996185302734,1.720001220703125,1.5249996185302734,1.720001220703125,0,0.03182255808561796,1.6779555814179437,41.41999816894531,-1.0238055231356638,41.18000030517578,1.242430314193002,40.0,0.03182255808561796 9597,2010-06-15,42.38000106811523,42.38000106811523,41.61999893188477,41.77000045776367,2167900.0,0.0216972404968927,1.4918077894789619,-4.357166212533788,58.05991518427799,38.00561792681348,-1.2680997843708042,-0.8191784958120394,0.4275897620034783,0.19136262034395912,51.99141383458237,0.9000015258788991,-1.2420322180445282,0.9460008621215721,-0.677865866674388,2.569867590917532,0.13406749772359206,1.7579342265195521,2.1848519389117484,100.0,43.28269522078436,0.8119333643979812,6,-1.2550010681152273,0.03499794006348367,-2.4050006866455007,-2.4050006866455007,1.549999237060554,1,0.012505869890022892,-4.428610354223434,41.47999954223633,1.6779555814179437,41.41999816894531,-1.0238055231356638,41.18000030517578,0.012505869890022892 9598,2010-06-16,42.70000076293945,42.900001525878906,42.060001373291016,42.27000045776367,1872600.0,0.0075507240858703195,1.0240922878941079,0.704917827750965,60.21948361905173,41.247013638888255,-1.5785181899057648,-1.2721337168662075,0.09497892710447786,-0.144473126368041,51.74425434292623,0.8400001525878906,-1.110125789168812,1.3090005874633803,-0.11051574013979604,2.7285169150665567,0.5992424236617921,2.0187587512649685,1.7709551625846771,92.18747438864293,32.87121040220499,0.7097581638015881,6,-1.3150005340576172,-0.2850017547607422,-2.7250003814697266,-2.7250003814697266,1.529998779296875,2,0.01920373958250421,1.4918077894789619,42.38000106811523,-4.428610354223434,41.47999954223633,1.6779555814179437,41.41999816894531,0.01920373958250421 9599,2010-06-17,43.2400016784668,43.27999877929688,42.66999816894531,42.84000015258789,2484200.0,0.012646391238382071,1.5416918332962,0.930235446496691,62.23958372138422,45.28434597966373,-2.088932450761078,-1.8793488743105087,-0.4371111959788436,-0.7094657917580349,51.01410344607365,0.6100006103515696,-0.834578560768648,1.8305013656616183,0.3229135045190148,3.3380892268042217,1.076707435090313,2.5842952962329235,1.138935107184544,98.47919609885126,38.86655890639902,0.7537939305713031,6,-1.6650028228759695,-0.8250026702880859,-3.2650012969970703,-3.2650012969970703,1.3400001525878906,3,-0.015726185910728496,1.0240922878941079,42.70000076293945,1.4918077894789619,42.38000106811523,-4.428610354223434,41.47999954223633,-0.015726185910728496 9600,2010-06-18,43.18000030517578,43.34000015258789,43.0099983215332,43.20000076293945,1978000.0,-0.0013876357761775093,1.2000178019658456,-0.050000953670678444,61.05262471038442,49.44547132378749,-1.7855950764831618,-1.7823528177229022,-0.3619961158442919,-0.6702686621341201,49.82153935128433,0.3300018310546875,-0.6713868196672905,1.688999938964841,-0.014123235906360776,3.3921231138360426,0.8374383515292436,2.540561526400438,1.108757723400231,91.3978604887733,32.56159647220089,0.8515615874356001,6,-1.5750007629394531,-1.0500011444091797,-3.2049999237060547,-3.2049999237060547,2.099998474121101,4,0.003936965441033946,1.5416918332962,43.2400016784668,1.0240922878941079,42.70000076293945,1.4918077894789619,42.38000106811523,0.003936965441033946 9601,2010-06-21,43.0099983215332,43.790000915527344,42.810001373291016,43.40999984741211,1450100.0,-0.003937053785110778,-1.450012874676941,19.999618539004388,66.3805010835581,53.55310754122176,-1.3692319215648112,-1.5957155693715563,-0.19337366555716073,-0.5110936679031681,48.22382089400025,0.9799995422363281,-0.5472963697486293,1.4564979553222628,-0.37508781116686407,3.2880837218113896,0.5407050720776994,2.372290838566826,1.190384525108982,64.0552128581548,2.208529194099583,0.9157928832445652,6,-1.1799983978271484,-0.9299983978271484,-3.0349979400634766,-3.0349979400634766,1.8000030517578125,0,0.017670359588225493,1.2000178019658456,43.18000030517578,1.5416918332962,43.2400016784668,1.0240922878941079,42.70000076293945,0.017670359588225493 9602,2010-06-22,42.27999877929688,43.09000015258789,42.15999984741211,43.09000015258789,2227500.0,-0.016972787043119775,1.296293156633088,2.0249957084819292,55.102012445017884,56.51046764327021,-0.4725918556617259,-0.8361267804227737,0.5202876330587642,0.21378331530095096,46.83040433600078,0.9300003051757812,-0.26771665697095415,0.6804985046386776,-1.1766579778525994,2.5376549871299545,-0.24807973660696092,1.609076745884316,1.8337763890501577,12.716616428781316,-45.63727003972587,0.928578241245638,6,-0.21499824523926492,-0.19999885559082742,-2.3049983978271555,-2.3049983978271555,2.200000762939446,1,0.021759744801437053,-1.450012874676941,43.0099983215332,1.2000178019658456,43.18000030517578,1.5416918332962,43.2400016784668,0.021759744801437053 9603,2010-06-23,41.650001525878906,42.310001373291016,41.52999877929688,42.290000915527344,1509700.0,-0.01490059772013197,1.2941242468780996,0.7901213636813248,50.0,56.82525306517381,0.46496825588668855,-0.1840629097797688,1.141763347909091,0.8429261755221233,45.158203257443546,0.7800025939941335,0.02221198457345963,0.03050117492675497,-1.8194088271820448,1.8804111770355547,-0.8944538261276449,0.9554561759811548,2.378898117738885,5.309851024396862,-48.813271961854056,0.9249550010544009,6,0.5699996948242188,0.42999839782714844,-1.6750011444091797,-1.6750011444091797,2.75,2,0.054741865444595916,1.296293156633088,42.27999877929688,-1.450012874676941,43.0099983215332,1.2000178019658456,43.18000030517578,0.054741865444595916 9604,2010-06-24,41.52000045776367,42.16999816894531,41.47999954223633,41.58000183105469,2119600.0,-0.003121274030073229,-8.856897632217105,0.0937522351763107,58.609788154923585,58.069836641848255,0.7244543884190691,-0.03124865735662752,1.2631685524590708,0.9716275768866112,43.91550459325058,0.6899986267089844,0.2518213212549796,-0.11499996185303019,-1.9556347050274994,1.725634781321439,-1.0353173334402612,0.8053174097342009,2.4257211716194576,1.7316403353628833,-55.675537630370926,0.9203173715872336,6,1.114999771118164,0.3099994659423828,-1.5550003051757812,-1.5450000762939453,3.8699989318847656,3,0.06526972674842346,1.2941242468780996,41.650001525878906,1.296293156633088,42.27999877929688,-1.450012874676941,43.0099983215332,0.06526972674842346 9605,2010-06-25,42.0099983215332,42.11000061035156,41.11999893188477,41.52000045776367,2941800.0,0.011801489845068458,1.8695599292348313,-8.166444147752559,61.06981516015486,59.19263600875031,0.3653721053220522,-0.4954557930469221,0.7636438062108297,0.4839645717304677,42.68568388266368,0.9900016784667898,0.5947655272886863,0.3424980163574247,-1.5006440894001543,2.1856401221150037,-0.5790730365213648,1.2640690692362142,1.8542088538999622,33.333285709182945,-28.29871841548008,0.9215710528787878,6,0.44500160217285156,-0.17999839782714844,-2.0449981689453125,-2.0349979400634766,3.0800018310546875,4,0.06117599648187011,-8.856897632217105,41.52000045776367,1.2941242468780996,41.650001525878906,1.296293156633088,42.27999877929688,0.06117599648187011 9606,2010-06-28,41.93000030517578,42.20000076293945,41.36000061035156,41.810001373291016,2010200.0,-0.001904261355716752,1.5454555963355778,0.2448968470221876,58.00932138733948,59.187014475757145,0.5765454977531022,-0.40221317054898975,0.8416931859252941,0.565217265517326,41.58547971013164,0.8400001525878906,0.711953490185735,0.2409999847412081,-1.6039462155425284,2.0859461850249446,-0.6814731154006637,1.1634730848830799,1.8543227053864157,41.11679550137076,-22.706769384027822,0.9224731001418683,6,0.5249996185302734,-0.10000038146972656,-0.32000064849853516,-1.9549999237060547,3.3699989318847656,0,0.07989502622797695,1.8695599292348313,42.0099983215332,-8.856897632217105,41.52000045776367,1.2941242468780996,41.650001525878906,0.07989502622797695 9607,2010-06-29,41.47999954223633,41.790000915527344,41.22999954223633,41.709999084472656,2737200.0,-0.010732190786173379,1.871778319003883,-1.916679912261182,62.37457905960689,59.42646952470771,0.9895132330127652,0.11346132794990638,1.277383705379222,1.0274407631858011,40.23354681418324,0.7000007629394531,0.8079020049286072,-0.24700069427490234,-2.038443393494667,1.5444420049448624,-1.1427220438847812,0.6487206553349765,2.2260369867523195,30.25209006513781,-39.18774500912549,0.8957213496098821,6,0.9750003814697266,0.35000038146972656,0.0,-1.5049991607666016,3.75,1,0.0802796978737661,1.5454555963355778,41.93000030517578,1.8695599292348313,42.0099983215332,-8.856897632217105,41.52000045776367,0.0802796978737661 9608,2010-06-30,41.099998474121094,41.86000061035156,40.97000122070313,41.5099983215332,2169100.0,-0.009161067316992288,-1.6567369829476253,1.7826115801170948,49.227781599020844,57.98071373333401,1.250153019335201,0.4802822548509553,1.627080614982745,1.4086374016717897,38.82335451278456,0.8899993896484304,0.8684376568343097,-0.603001594543457,-2.415474200767939,1.2094710116810248,-1.5092378976556944,0.3032347085687803,2.5293173029254774,10.568886325080042,-53.17891259783031,0.9062363031122405,6,1.2800025939941406,0.7300014495849609,0.3800010681152344,-1.1249980926513672,4.540000915527344,2,0.08223847186377586,1.871778319003883,41.47999954223633,1.5454555963355778,41.93000030517578,1.8695599292348313,42.0099983215332,0.08223847186377586 9609,2010-07-01,40.84000015258789,41.02999877929688,40.52000045776367,40.97000122070313,3150800.0,-0.0063259934595110145,3.080048828869894,0.317075893895569,44.42309681480162,56.13298841160259,1.267165263621024,0.7130440222797247,1.8518392223320177,1.6777521129591264,37.97754643297058,0.5799980163574219,0.7920913270288281,-0.8224998474121108,-2.6757005155516893,1.0307008207274677,-1.7491001814819,0.10410048665767846,2.714129287555444,19.047597422355032,-38.61193658262521,0.9266003340697879,7,1.3150005340576172,0.9899997711181641,0.25500011444091797,-0.8649997711181641,4.900001525878906,3,0.0871694750242411,-1.6567369829476253,41.099998474121094,1.871778319003883,41.47999954223633,1.5454555963355778,41.93000030517578,0.0871694750242411 9610,2010-07-02,40.72999954223633,40.9900016784668,40.54999923706055,40.9900016784668,2055400.0,-0.0026934527409543385,2.3846063558202997,1.9999999999998908,42.857142857142854,53.519281942000895,1.1097920732182445,0.8924274136981438,1.9207268191308984,1.7953640263301907,36.629308071172815,0.44000244140625,0.6573095807866238,-0.9475004196167021,-2.763173531382108,0.8681726921487041,-1.8553369754994051,-0.039663863733998994,2.750447287741835,12.499943233681954,-40.475226682898715,0.9078365558827031,7,1.0750007629394531,1.1000003814697266,0.34000110626220703,-0.7549991607666016,5.479999542236328,4,0.11441197888008237,3.080048828869894,40.84000015258789,-1.6567369829476253,41.099998474121094,1.871778319003883,41.47999954223633,0.11441197888008237 9611,2010-07-06,41.38999938964844,41.47000122070313,40.83000183105469,40.97000122070313,1875700.0,0.01620426847114742,1.2068874799399878,-1.6153643005956475,40.11974041775907,51.854585050083244,0.21884283874693722,0.3172111723755364,1.203868983414175,1.152319453306312,34.96682469769002,0.740001678466804,0.4588902564376127,-0.33100051879883097,-2.069976842097539,1.407975804499877,-1.2004886804481885,0.5384876428505265,2.018238482367856,64.92528603109263,17.159074729999453,0.8694881616493555,7,0.02500152587890625,0.4400005340576172,-0.31999874114990234,-1.414999008178711,3.8699989318847656,1,0.0893935930780616,2.3846063558202997,40.72999954223633,3.080048828869894,40.84000015258789,-1.6567369829476253,41.099998474121094,0.0893935930780616 9612,2010-07-07,42.2599983215332,42.290000915527344,41.22000122070313,41.27000045776367,2526800.0,0.021019544448274363,1.0380887332335325,2.357148047229831,46.043141775069984,51.41493413620213,-0.7311832425812455,-0.4697610094145759,0.2956205900094133,0.30067478795720604,32.80154682779906,1.0699996948242116,0.28184309554981013,0.4709985733032198,-1.238922014735195,2.1809191613416345,-0.38396172071598755,1.3259588673224272,1.077474771680457,98.3049386308042,53.83790094197947,0.854960294019208,7,-0.8549976348876953,-0.42999839782714844,-1.189997673034668,-2.2849979400634766,3.3300018310546875,2,0.07193566105700344,1.2068874799399878,41.38999938964844,2.3846063558202997,40.72999954223633,3.080048828869894,40.84000015258789,0.07193566105700344 9613,2010-07-08,42.54999923706055,42.58000183105469,42.150001525878906,42.52000045776367,2375800.0,0.006862303053608354,8.55514113757735,0.030301862655189155,43.50279888274577,49.73637977262681,-0.9835216494256542,-0.589132303931251,-0.015541483010096613,0.03521195374504771,30.250459182217398,0.43000030517578125,0.0715032390039454,0.6334995269775376,-0.884231487261637,2.1512305412167123,-0.1253659801420497,1.392365034097125,0.718124372926539,98.54356436926986,58.392625837013824,0.758865507119588,7,-0.9999980926513672,-0.7199993133544922,-1.6749992370605469,-2.5749988555908203,3.1599998474121094,3,0.06298473215580058,1.0380887332335325,42.2599983215332,1.2068874799399878,41.38999938964844,2.3846063558202997,40.72999954223633,0.06298473215580058 9614,2010-07-09,42.63000106811523,42.709999084472656,42.2599983215332,42.52000045776367,1834700.0,0.0018801840773008394,2.333380428946848,3.6668362156660907,44.84053056518368,47.93312592874113,-0.994046120074394,-0.5849232113251546,-0.12459306887048172,-0.031672480030429995,27.789161630371815,0.4500007629394531,0.0061157944132972375,0.6410013198852482,-0.8670952848579461,2.1490979246284425,-0.11304698248634537,1.3950496222568418,0.570160048309809,96.29638786996793,60.04074882794816,0.7540483023715968,7,-1.0150012969970632,-0.8000011444091726,-2.0050010681152273,-2.6550006866455007,3.149997711181655,4,0.07060751222416739,8.55514113757735,42.54999923706055,1.0380887332335325,42.2599983215332,1.2068874799399878,41.38999938964844,0.07060751222416739 9615,2010-07-12,42.9900016784668,43.060001373291016,42.400001525878906,42.599998474121094,1683200.0,0.008444771319061184,1.4905532723464592,3.5454640033294007,49.81887087656544,47.02307587198845,-1.341485685872712,-0.8656548914727651,-0.5119933350570847,-0.37776618252938476,25.388713729397434,0.6599998474121094,0.03982029916484464,0.922501754760745,-0.6238477338903081,2.468851243411798,0.149327010435222,1.695676499086268,0.1435561942674326,96.8609995877389,61.4730134426599,0.773174744325526,7,-1.2000007629394531,-1.1600017547607422,-2.490001678466797,-3.0150012969970703,3.0,0,0.06396836223845614,2.333380428946848,42.63000106811523,8.55514113757735,42.54999923706055,1.0380887332335325,42.2599983215332,0.06396836223845614 9616,2010-07-13,42.79999923706055,43.09000015258789,42.47000122070313,42.9900016784668,2599900.0,-0.004419689090205847,2.17948667788251,-0.48718174437825834,55.22088861006352,46.22822137759475,-1.1343888665791084,-0.6025858184785804,-0.36086756945772436,-0.1850394679597258,23.397244173542926,0.6199989318847585,0.015011585941010708,0.6664993286132841,-0.886932397470332,2.2199310546969,-0.11021653442852397,1.4432151916550922,-2.930000305175774,84.49192079296783,44.32619082418651,0.7767158630418074,7,-0.9949989318847656,-0.9699993133544922,-2.299999237060547,-2.8249988555908203,2.5300025939941406,1,0.07967289505134834,1.4905532723464592,42.9900016784668,2.333380428946848,42.63000106811523,8.55514113757735,42.54999923706055,0.07967289505134834 9617,2010-07-14,42.90999984741211,42.93000030517578,42.310001373291016,42.61000061035156,1680000.0,0.002570107764308327,2.6470509037462553,-1.5789230645679408,64.12553253908993,47.88352703760242,-1.140106388236454,-0.7070976543496172,-0.5289333432978651,-0.2932452510238974,22.008433958350693,0.6199989318847656,-0.06827296616410194,0.75,-0.8388166734898377,2.3388166734898377,-0.04440833674491529,1.5444083367449153,-2.975600891113274,80.85100338859242,34.77770513337995,0.7944083367449182,7,-1.1049995422363281,-1.0799999237060547,-2.4099998474121094,-2.934999465942383,2.1899986267089844,2,0.054765753495168656,2.17948667788251,42.79999923706055,1.4905532723464592,42.9900016784668,2.333380428946848,42.63000106811523,0.054765753495168656 9618,2010-07-15,43.52000045776367,43.599998474121094,42.84000015258789,42.97999954223633,2565500.0,0.014215814787245984,1.171433242506812,1.8000076294139338,70.24290497547474,50.75239461101055,-1.5318163950029344,-1.32020364490198,-1.180147136544008,-0.8878263681062535,21.1285169263741,0.7599983215332031,-0.10264149083157292,1.3190006256103501,-0.36778942470273535,3.0057906759234356,0.47560560045381095,2.1623956507668893,-3.522489477539054,94.02999945911014,40.59843659597206,0.8433950251565425,7,-1.4450016021728516,-1.6900005340576172,-2.965001106262207,-3.5450000762939453,2.3400001525878906,3,0.04756433072267918,2.6470509037462553,42.90999984741211,2.17948667788251,42.79999923706055,1.4905532723464592,42.9900016784668,0.04756433072267918 9619,2010-07-16,42.560001373291016,43.47999954223633,42.47000122070313,43.400001525878906,2238100.0,-0.022058802260453536,1.0200043487714578,-1.5555532008081494,55.08320406148639,52.11084585593761,-0.3376887389296712,-0.4361206645546787,-0.28658377748568853,0.08152770296599954,20.528398304321076,1.0499992370605398,-0.15209410992545713,0.3930015563964844,-1.2318855133547046,2.0178886261476734,-0.4194419784791066,1.2054450912720753,-2.418390893310537,19.379888515961145,-35.082312033813665,0.8124435348755932,7,-0.345001220703125,-0.49500083923339844,-2.10250186920166,-2.585000991821289,3.6399993896484375,4,0.0740131017279162,1.171433242506812,43.52000045776367,2.6470509037462553,42.90999984741211,2.17948667788251,42.79999923706055,0.0740131017279162 9620,2010-07-19,43.349998474121094,43.4900016784668,42.72000122070313,42.72000122070313,1504500.0,0.01856196135665189,-1.444456554647323,-0.7499965940209088,61.601287023427965,54.497684367678595,-0.8012113000993111,-1.2782663008053774,-1.0961986741222631,-0.6942659373941211,19.959063599972467,0.9300003051757812,-0.04946586574747158,1.1744987487792997,-0.4743028137427103,2.8233003113013098,0.3500979675182947,1.9988995300403047,-3.0700524743749895,80.62011148403886,23.458984464902365,0.8244007812610058,7,-0.9399986267089844,-1.194997787475586,-2.8924989700317383,-3.374998092651367,3.3800010681152344,0,0.05605537233470592,1.0200043487714578,42.560001373291016,1.171433242506812,43.52000045776367,2.6470509037462553,42.90999984741211,0.05605537233470592 9621,2010-07-20,43.77000045776367,43.77000045776367,42.84000015258789,42.900001525878906,1685400.0,0.00968862741467702,1.1379343608181878,1.3809567060248416,68.801308897572,57.02636960351215,-0.9477753668691733,-1.7269532614306229,-1.528118604381632,-1.0893347541372407,19.932844961344287,0.9300003051757812,0.130841811715257,1.5565006256103544,-0.20449555365122762,3.3174968048719364,0.6760025359795634,2.4369987152411454,-3.357252359042569,100.0,37.80603909749962,0.8804980896307928,7,-0.8099994659423828,-1.614999771118164,-3.3225011825561523,-3.7950000762939453,3.290000915527351,1,0.05071969836612955,-1.444456554647323,43.349998474121094,1.0200043487714578,42.560001373291016,1.171433242506812,43.52000045776367,0.05071969836612955 9622,2010-07-21,43.20000076293945,43.86000061035156,43.02999877929688,43.83000183105469,2826600.0,-0.013022611123210903,1.405807197076478,-0.7241400477933922,66.71975653980374,59.606031565407484,-0.25749194541565856,-1.1431028417393776,-1.0110782653072334,-0.5041694596238742,19.439291749642322,0.8300018310546804,0.33766993111323984,0.9405008316040053,-0.8750288214319681,2.756030484639979,0.032736005086022146,1.8482656581219885,-2.5858175226757965,52.517975739612254,-15.536748083834212,0.9077648265179854,7,-0.1400012969970703,-1.010000228881836,-2.7525014877319336,-3.2250003814697266,3.6499977111816406,2,0.04930557940967728,1.1379343608181878,43.77000045776367,-1.444456554647323,43.349998474121094,1.0200043487714578,42.560001373291016,0.04930557940967728 9623,2010-07-22,43.93000030517578,44.16999816894531,43.43000030517578,43.43000030517578,2287800.0,0.016898137253335,-1.959991455078125,-0.7936494480808473,72.88887708374189,62.72251451191395,-0.8617773817772303,-1.7850531435719006,-1.7924492476605138,-1.216520627983769,18.60090812273736,0.9699974060058594,0.5490814466072251,1.5565004348754883,-0.38017420269370916,3.4931750724446857,0.5881631160908896,2.524837753660087,-3.0561516753050952,85.88245325865483,11.148289690314272,0.9683373187845993,7,-0.6900005340576172,-1.585000991821289,-2.160000801086426,-3.9549999237060547,3.700000762939446,3,0.026633238352321786,1.405807197076478,43.20000076293945,1.1379343608181878,43.77000045776367,-1.444456554647323,43.349998474121094,0.026633238352321786 9624,2010-07-23,44.22999954223633,44.2400016784668,43.52999877929688,43.9900016784668,2124600.0,0.0068290287952763595,4.461515889550695,0.4799957275390625,75.21612945780748,65.54443213205195,-1.0180028663786658,-1.972760720778055,-2.137524559205417,-1.5065281053318316,17.71115761832838,0.7100028991699148,0.6856544240447562,1.7209997177124023,-0.3394954260959153,3.78149486152072,0.6907521458082471,2.7512472896165576,-3.026535958458183,99.34196491985374,16.04426102691035,1.0302475719041573,7,-0.9549980163574219,-1.8499984741210938,-2.3299999237060547,-4.254999160766602,2.5400009155273438,4,0.0368528393620875,-1.959991455078125,43.93000030517578,1.405807197076478,43.20000076293945,1.1379343608181878,43.77000045776367,0.0368528393620875 9625,2010-07-26,44.58000183105469,44.59000015258789,44.02999877929688,44.209999084472656,1474500.0,0.007913232928798308,1.8718064087013995,1.5416918332962457,74.05731592804669,67.63736850071675,-1.2502188000154888,-2.234939255378201,-2.5120567294333966,-1.8391328224794563,16.664135673317247,0.5600013732910085,0.8379014612474407,1.9425018310546847,-0.2995175612269776,4.184521223336347,0.8214921349138535,3.063511527195516,-3.0121536759139076,99.42866734095982,13.236624207772579,1.12100969614083,7,-1.1300010681152344,-2.0250015258789062,-2.585002899169922,-4.605001449584961,2.1799964904785156,0,0.0363391400929971,4.461515889550695,44.22999954223633,-1.959991455078125,43.93000030517578,1.405807197076478,43.20000076293945,0.0363391400929971 9626,2010-07-27,45.27999877929688,45.459999084472656,44.61000061035156,44.79999923706055,3414400.0,0.015702039468167284,1.0238055231356806,1.2972864300884783,73.3746060559178,68.66504333591985,-1.7449307315630804,-2.8154437941617445,-3.2250867703067527,-2.519081817870216,15.978103999785437,0.8799972534179688,1.007192649139796,2.474998855590826,-0.029637331019557678,4.97963504220121,1.2226807622856342,3.727316948896018,-3.289049344513508,92.59258096419235,7.605044437961183,1.2523180933051916,7,-1.3149986267089915,-2.289999008178718,-3.4124994277954173,-5.3049983978271555,2.5,1,0.032022985910556745,1.8718064087013995,44.58000183105469,4.461515889550695,44.22999954223633,-1.959991455078125,43.93000030517578,0.032022985910556745 9627,2010-07-28,44.810001373291016,45.13999938964844,44.70000076293945,45.11000061035156,2524800.0,-0.01037980164921648,1.4444585730785942,-0.6249990065882971,67.01808993953931,68.30673055414925,-1.0918999356087014,-2.1957572372150125,-2.7832014856454705,-2.035238377120443,15.16009688801175,0.579998016357429,1.1189052729223405,1.8385013580322251,-0.7369973968039432,4.414000112868393,0.5507519806141374,3.126250735450313,-2.2640039945573562,67.98038906177183,-14.660687796526574,1.2877493774180844,7,-0.845001220703125,-1.8200016021728516,-2.855001449584961,-4.835000991821289,2.8899993896484375,2,0.05021200470975917,1.0238055231356806,45.27999877929688,1.8718064087013995,44.58000183105469,4.461515889550695,44.22999954223633,0.05021200470975917 9628,2010-07-29,44.47999954223633,45.25,44.20000076293945,44.900001525878906,2381700.0,-0.007364468220065423,-1.1428565867785645,1.4000101725519118,63.42524410742722,69.23362389258712,-0.6832528650027925,-1.6859924735366718,-2.474120488793666,-1.692370542937013,13.844248723544988,1.0499992370605469,1.214692452239312,1.3394994735717773,-1.1614268038896043,3.840425751033159,0.08903633484109008,2.5899626123024646,-1.467761890584427,49.2228296747821,-30.381822046482974,1.2504631387306897,7,-0.3899993896484375,-1.489999771118164,-2.407499313354492,-4.504999160766602,3.200000762939453,3,0.05328235063568987,1.4444585730785942,44.810001373291016,1.0238055231356806,45.27999877929688,1.8718064087013995,44.58000183105469,0.05328235063568987 9629,2010-07-30,44.400001525878906,44.7599983215332,43.86000061035156,44.0099983215332,2952500.0,-0.0017985165733075403,-1.6086942099414525,-0.9285746723463002,60.66566210999604,69.12966556887245,-0.3517981049130299,-1.3972510009138688,-2.3941599885954474,-1.6038328769890597,11.97429510443032,0.8999977111816406,1.264952952452191,1.0815013885498033,-1.2295642910436158,3.3925670681432223,-0.07403145124690269,2.2370342283465092,-0.9961220449756851,33.75008940705243,-41.86771540571621,1.1555328397967084,7,-0.2500019073486328,-1.4100017547607422,-2.2500009536743164,-4.42500114440918,3.549999237060547,4,0.07274773493765951,-1.1428565867785645,44.47999954223633,1.4444585730785942,44.810001373291016,1.0238055231356806,45.27999877929688,0.07274773493765951 9630,2010-08-02,45.38999938964844,45.61000061035156,44.88000106811523,44.88000106811523,2759700.0,0.022297248417716853,-1.8627527245255404,1.307677259700518,67.47640264918388,68.982453763496,-1.1420936401809456,-2.129409031647434,-3.3301382343413337,-2.5815233520658154,10.302096105333119,1.2099990844726562,1.2550816426944493,1.8384992599487333,-0.3074815917730547,3.9844801116705213,0.7655088340878393,2.9114896858096273,-1.6571407721741096,87.42850167410714,12.398955168871126,1.0729904258608929,8,-1.0699996948242188,-2.3249988555908203,-3.157499313354492,-5.414999008178711,2.3100013732910156,0,0.030403196445734082,-1.6086942099414525,44.400001525878906,-1.1428565867785645,44.47999954223633,1.4444585730785942,44.810001373291016,0.030403196445734082 9631,2010-08-03,45.09000015258789,45.709999084472656,45.04999923706055,45.22999954223633,2241800.0,-0.006609368607503496,-4.9999653211263695,-0.2745095105951657,64.342124548008,68.71827243107424,-0.7098050425905171,-1.6211179362224328,-2.985261563015996,-2.269878209349102,9.263425957851117,0.6599998474121094,1.4120228508716721,1.3534999847412124,-0.6404517759955795,3.347451745478004,0.35652410437281645,2.3504758651096083,-1.2299995422363281,66.48651658054379,-7.484169924320042,0.9969758803683946,8,-0.5200004577636719,-1.9750003814697266,-2.947500228881836,-5.114999771118164,3.1500015258789062,1,0.03703699630281476,-1.8627527245255404,45.38999938964844,-1.6086942099414525,44.400001525878906,-1.1428565867785645,44.47999954223633,0.03703699630281476 9632,2010-08-04,45.29999923706055,45.52999877929688,44.599998474121094,44.93000030517578,2806100.0,0.0046573316425373434,1.240969946548129,-2.642861035422343,62.361120971647196,67.54852175195262,-0.6599987032999977,-1.6777072877257808,-3.134122635384088,-2.4649759814077257,8.999032767727066,0.9300003051757884,1.476297023257544,1.4114990234375,-0.5719933019763985,3.3949913488513985,0.4197528607305543,2.4032451861444457,-1.0699989318847685,77.83782780648541,6.139945803057984,0.9917461627069488,8,-0.6800003051757812,-2.184999465942383,-3.157499313354492,-5.32499885559082,-1.0900001525878906,2,0.05474612768221454,-4.9999653211263695,45.09000015258789,-1.8627527245255404,45.38999938964844,-1.6086942099414525,44.400001525878906,0.05474612768221454 9633,2010-08-05,45.22999954223633,45.2599983215332,44.5,44.560001373291016,2810200.0,-0.0015452471523873523,1.0821993687422922,1.8108110894600642,71.15691307675468,67.09749770961342,-0.431587523705403,-1.4721099752114881,-2.998991606659466,-2.383204829556078,9.012223121008848,0.7999992370605469,1.462264344648048,1.2074993133544893,-0.757272754650451,3.1722713813594297,0.22511327935202274,2.189885347356956,0.4799995422363281,74.0540573978382,-4.085652535871404,0.9823860340024688,8,-0.44499969482421875,-2.114999771118164,-3.0874996185302734,-5.254999160766602,-0.970001220703125,3,0.054609799816526916,1.240969946548129,45.29999923706055,-4.9999653211263695,45.09000015258789,-1.8627527245255404,45.38999938964844,0.054609799816526916 9634,2010-08-06,45.63999938964844,45.70000076293945,44.849998474121094,45.06999969482422,3588700.0,0.009064776731409152,1.463766032728881,0.8507481381949031,69.30863190506084,66.56986615150387,-0.6934712458331589,-1.7339464683487051,-3.3364634727512765,-2.782921371853462,9.336265850875847,0.8500022888183594,1.5228669892332292,1.4669992446899442,-0.509750304380951,3.4437487937608395,0.47862447015450016,2.4553740192253883,-1.1399993896484375,94.21489687699011,15.711930808154463,0.9883747745354463,8,-0.8549995422363281,-2.5249996185302734,-3.534998893737793,-5.664999008178711,-0.779998779296875,4,0.04469765431219597,1.0821993687422922,45.22999954223633,1.240969946548129,45.29999923706055,-4.9999653211263695,45.09000015258789,0.04469765431219597 9635,2010-08-09,45.7400016784668,46.04999923706055,45.61000061035156,45.77999877929688,1998700.0,0.0021911106519656443,-1.9333316379080148,-0.07017038990243647,67.5579651114559,65.92357271323034,-0.6835007608168411,-1.7047664708459962,-3.3661161124125556,-2.8719544489815974,10.2001173065496,0.4399986267089844,1.4805899385918764,1.4295015335083008,-0.5830220270268001,3.4420250940434016,0.42323975324075036,2.435763313775851,-1.2400016784667969,80.0001476657733,4.0422361903981425,1.006261780267551,8,-0.7850017547607422,-2.44000244140625,-3.7475013732910156,-5.76500129699707,-0.26000213623046875,0,0.04831655013937319,1.463766032728881,45.63999938964844,1.0821993687422922,45.22999954223633,1.240969946548129,45.29999923706055,0.04831655013937319 9636,2010-08-10,46.209999084472656,46.5,45.27000045776367,45.40999984741211,2239000.0,0.01027541295931167,-1.2777811136817194,-20.001430615160967,77.31400550120424,67.06756333119311,-1.1261289054174455,-2.0092097983177553,-3.7633652902484016,-3.3273398635421785,11.287617843953479,1.2299995422363281,1.4077023558571753,1.7289989471435518,-0.3221250537580431,3.780122948045147,0.7034369466927544,2.7545609475943493,-1.6479991149902347,85.49995422363281,6.305357430607458,1.0255620004507962,8,-1.029998779296875,-2.5449981689453125,-4.392498970031738,-6.23499870300293,-0.8600006103515625,1,0.03224413996942621,-1.9333316379080148,45.7400016784668,1.463766032728881,45.63999938964844,1.0821993687422922,45.22999954223633,0.03224413996942621 9637,2010-08-11,45.2599983215332,45.72999954223633,45.22999954223633,45.66999816894531,2276200.0,-0.020558337627378798,-1.1276713173764477,-0.512500298023508,61.605583712750864,66.86537884289572,-0.1179913319318473,-0.9213649648057611,-2.725009941028148,-2.3701787198145112,12.233568367104883,0.9799995422363281,1.3074573824200755,0.6614982604980497,-1.276837571425233,2.5998340924213323,-0.3076696554635916,1.630666176459691,-0.5817183502197238,37.999916076660156,-38.68194818592869,0.9691679159616431,8,-0.07999801635742188,-1.3999977111816406,-3.637497901916504,-5.284997940063477,0.0,2,0.06584187952821474,-1.2777811136817194,46.209999084472656,-1.9333316379080148,45.7400016784668,1.463766032728881,45.63999938964844,0.06584187952821474 9638,2010-08-12,45.59000015258789,45.709999084472656,44.7400016784668,44.90999984741211,2892000.0,0.007291247089986852,1.1086942099414525,-1.658537946947776,61.80557211241709,66.99203550983141,-0.30617925288635206,-1.1471512585313093,-2.988725487345647,-2.686238399497526,13.045455645396794,0.9699974060058594,1.1705080979839337,0.8880001068115249,-1.0288014307132656,2.8048016443363153,-0.07040066195087036,1.84640087557392,0.9099998474121094,48.29541390588526,-24.465891014430447,0.9584007687623961,8,-0.09000015258789062,-1.2649993896484375,-3.9724998474121094,-5.614999771118164,-0.2200012207031179,3,-0.03026981933530215,-1.1276713173764477,45.2599983215332,-1.2777811136817194,46.209999084472656,-1.9333316379080148,45.7400016784668,-0.03026981933530215 9639,2010-08-13,45.709999084472656,45.9000015258789,45.40999984741211,45.52999877929688,2615000.0,0.0026321327370724124,-1.3333514986375683,0.2647062123438956,60.21698970926853,66.18543407206303,-0.24676301762183073,-1.0741316089262654,-3.041933701461936,-2.7965653313197407,14.247375069088958,0.49000167846678977,1.1168084425979785,0.850499153137207,-0.8280897346701082,2.529088040944522,0.01120470923355299,1.689793597040861,0.7548009490966763,55.1135415379747,-13.684855630877664,0.8392944439036564,8,-0.20999908447265625,-1.3299999237060547,-4.019998550415039,-5.73499870300293,-0.7099990844726562,4,-0.031721741237838,1.1086942099414525,45.59000015258789,-1.1276713173764477,45.2599983215332,-1.2777811136817194,46.209999084472656,-0.031721741237838 9640,2010-08-16,45.77999877929688,45.88999938964844,45.02000045776367,45.540000915527344,1784200.0,0.0015313869224733434,2.782611580117095,1.333319204848988,55.10204717151521,65.15875880800829,-0.2856641526132506,-1.0042351888138583,-3.0036218929406004,-2.849202560108914,15.328898710119052,0.8699989318847656,1.1191294461258465,0.7989988327026438,-0.7675842081451378,2.3655818735504255,0.015707312278756547,1.582290353126531,0.6503052871703972,59.090800718724736,-6.421113337505531,0.7832915204238896,8,-0.2799987792968821,-1.3749980926513743,-4.057498931884773,-5.8049983978271555,-0.6100006103515696,0,-0.020096072378258167,-1.3333514986375683,45.709999084472656,1.1086942099414525,45.59000015258789,-1.1276713173764477,45.2599983215332,-0.020096072378258167 9641,2010-08-17,45.9900016784668,46.2400016784668,45.56999969482422,45.97999954223633,2959200.0,0.004587219413926258,1.627447753825901,0.041675938582826116,62.71552220252756,65.19813672255054,-0.3962455938579126,-1.0955636976012002,-3.1035413059798316,-3.042201965550575,16.38961439384866,0.6700019836425781,1.1683601916949655,0.8980016708374023,-0.6211747663962939,2.4171781080710986,0.13841345222055423,1.6575898894542505,0.4064963402404729,83.33333333333334,17.384581777692347,0.7595882186168497,8,-0.4900016784667969,-1.585000991821289,-4.180001258850098,-6.01500129699707,-0.7700004577636648,1,-0.011089413298918438,2.782611580117095,45.77999877929688,-1.3333514986375683,45.709999084472656,1.1086942099414525,45.59000015258789,-0.011089413298918438 9642,2010-08-18,45.33000183105469,46.0,44.83000183105469,45.88999938964844,4163800.0,-0.014350942016188917,2.0,-55.987795575896264,58.5513353366261,63.79751697364737,0.30000657961649324,-0.28228029601284277,-2.3511079897655947,-2.3687042238118607,17.055273014239358,1.1699981689453125,1.0577464758396218,0.13150177001953267,-1.1007532850816446,1.36375682512071,-0.48462575753105597,0.7476292975701213,1.033366260847771,39.333343505859375,-27.544271555467745,0.6161275275505885,8,0.28999900817871094,-0.9250011444091797,-3.5125017166137695,-5.355001449584961,0.48999786376953125,2,0.0004411348391499814,1.627447753825901,45.9900016784668,2.782611580117095,45.77999877929688,-1.3333514986375683,45.709999084472656,0.0004411348391499814 9643,2010-08-19,45.099998474121094,45.31000137329102,44.650001525878906,45.22999954223633,2797400.0,-0.005073976343323738,3.551648843113094,0.2321457765667575,56.83590403061294,62.41165832093093,0.5695212483471792,0.0420253081797739,-2.0004238670614853,-2.123848656203407,17.316772029906634,0.6800003051757812,0.9870979695982669,-0.15700149536132812,-1.2374317819795095,0.9234287912568533,-0.6972166386704188,0.3832136479477626,1.230902289512649,28.301692141964306,-40.99969905332789,0.5402151433090918,8,0.4750022888183594,-0.6149978637695312,-3.282498359680176,-5.124998092651367,0.8100013732910156,3,0.0035476685770603478,2.0,45.33000183105469,1.627447753825901,45.9900016784668,2.782611580117095,45.77999877929688,0.0035476685770603478 9644,2010-08-20,45.86000061035156,45.97000122070313,44.75,44.75,3842200.0,0.016851489178354884,-1.1981991889477068,-8.538396079697174,54.805731554912064,60.994743481314956,-0.17432388324456127,-0.6214627050326982,-2.6664665270697654,-2.859797936088839,17.76289344327967,1.220001220703132,0.9438707523326926,0.5215005874633789,-0.4754263054240795,1.5184274803508373,0.02303714101964971,1.019964033907108,0.403664183771987,76.10056404732144,8.716543886791683,0.4984634464437299,8,-0.2849998474121094,-1.375,-3.907501220703125,-5.885000228881836,-0.3100013732910156,4,-0.010684729000116633,3.551648843113094,45.099998474121094,2.0,45.33000183105469,1.627447753825901,45.9900016784668,-0.010684729000116633 9645,2010-08-23,46.20000076293945,46.5,45.84000015258789,45.86999893188477,3319000.0,0.007413871523393345,-2.3846198990570837,0.2972987834215346,61.25759456255629,59.210697821465175,-0.49417941169001267,-0.8789373491916095,-2.9143561632949186,-3.1719272072646447,18.012531082976714,0.6599998474121094,0.8599301524744831,0.7805007934570298,-0.22018260802409628,1.781184194938156,0.2801590927164668,1.2808424941975929,-1.5499992370605469,83.78381164865166,15.613494583149858,0.5003417007405646,8,-0.625,-1.5900001525878906,-4.060000419616699,-6.225000381469727,-1.0100021362304759,0,-0.02597404205893572,-1.1981991889477068,45.86000061035156,3.551648843113094,45.099998474121094,2.0,45.33000183105469,-0.02597404205893572 9646,2010-08-24,46.72999954223633,46.93000030517578,45.86999893188477,45.86999893188477,5608900.0,0.011471834860271812,-1.4651177232483696,2.6060479955611386,63.619030734062946,59.43441415716652,-1.0534394770355675,-1.3647050238284706,-3.3461209943349317,-3.675799781038812,17.54009648978498,1.0600013732910085,0.7819007931257502,1.237999534606935,0.08184274593183005,2.39415632328204,0.6599211402693825,1.8160779289444875,-2.042998046874999,91.22803201670436,23.277583913371174,0.5780783943375523,8,-0.9399986267089844,-1.8449993133544922,-4.4474992752075195,-6.754999160766602,-1.3100013732910156,1,-0.033383295282959025,-2.3846198990570837,46.20000076293945,-1.1981991889477068,45.86000061035156,3.551648843113094,45.099998474121094,-0.033383295282959025 9647,2010-08-25,47.06000137329102,47.27999877929688,46.36999893188477,46.4900016784668,7247000.0,0.0070618838923039995,-1.2468988122710414,0.6627898724295306,66.60615778279946,59.96781256498678,-1.2306784657624021,-1.5995072460523758,-3.601043033992447,-3.981003954923743,17.146238786069176,0.9099998474121094,0.7245538827323657,1.4555013656616254,0.1504747181841637,2.760528013139087,0.8029880419228945,2.108014689400356,-2.2832799255371157,91.63507088382133,23.446407740663375,0.6525133237387313,8,-1.095001220703132,-1.9050025939941406,-4.502500534057624,-7.105001449584968,-1.3400001525878906,2,-0.039099024625872336,-1.4651177232483696,46.72999954223633,-2.3846198990570837,46.20000076293945,-1.1981991889477068,45.86000061035156,-0.039099024625872336 9648,2010-08-26,46.849998474121094,47.290000915527344,46.68999862670898,47.209999084472656,3546500.0,-0.004462449915887956,1.3076821502978646,-0.6315803563062924,61.393560864030405,60.098542693293666,-0.9198845734054686,-1.2678495080481866,-3.3271687377194183,-3.750366246411076,17.48866700494631,0.6000022888183665,0.5596581355252397,1.1269985198974624,-0.17850557729473593,2.4325026170896606,0.4742464713013632,1.7797505684935615,-1.9230803864746093,82.67707547991577,17.046059445402392,0.6527520485960977,8,-0.8799972534179688,-1.4899978637695312,-4.224998474121094,-6.894998550415039,-1.1199989318847656,3,-0.021985033358449813,-1.2468988122710414,47.06000137329102,-1.4651177232483696,46.72999954223633,-2.3846198990570837,46.20000076293945,-0.021985033358449813 9649,2010-08-27,47.63000106811523,47.72999954223633,46.599998474121094,47.040000915527344,2637800.0,0.016648935312665758,1.8607726963248397,-1.638886534141463,65.77625416654453,61.28456569274136,-1.5632900654304294,-1.8903822726799504,-4.050327853382704,-4.497803636263136,18.455358845249837,1.1300010681152344,0.5900765964636747,1.7455011367797795,0.33424540205123066,3.1567568715083283,1.0398732694155015,2.4511290041440574,-2.5140363542382715,94.70907373469038,29.61938852472977,0.7056278673642752,8,-1.44000053405761,-2.0000019073486257,-4.837501525878899,-5.215002059936516,-0.9300003051757741,4,-0.03611171912936473,1.3076821502978646,46.849998474121094,-1.2468988122710414,47.06000137329102,-1.4651177232483696,46.72999954223633,-0.03611171912936473 9650,2010-08-30,46.77000045776367,47.63000106811523,46.7400016784668,47.61000061035156,3119000.0,-0.018055859564682253,1.0227234304490664,-1.4237287039731203,54.388714264958146,60.3593648107892,-0.612500409813201,-0.9715040262017283,-3.140370738007263,-3.6060759933961606,18.61814931813505,0.8899993896484304,0.5802553840663265,0.8165004730224581,-0.627519012630863,2.260519958675779,0.09449073019579401,1.5385102158491222,-1.3926322610507782,48.387162932639654,-13.53744646333584,0.7220097428266613,8,-0.5799999237060547,-0.9750003814697266,-3.9424991607666016,-4.355001449584961,-0.43000030517578125,0,-0.026085123129405696,1.8607726963248397,47.63000106811523,1.3076821502978646,46.849998474121094,-1.2468988122710414,47.06000137329102,-0.026085123129405696 9651,2010-08-31,46.7599983215332,46.95000076293945,46.18999862670898,46.709999084472656,3300700.0,-0.0002138579459605161,2.534859789040424,-0.05952289045008878,63.78671984786139,60.941074200926465,-0.5384071520251723,-0.8748278059433474,-3.0740178170001116,-3.571427761278059,18.40540711813148,0.7600021362304759,0.5798013618450568,0.7229984283447237,-0.7038144512764433,2.1498113079658907,0.009591988534140228,1.4364048681553072,-1.1473669902679688,37.01294519224606,-26.783887994014577,0.7134064398105822,8,-0.5699977874755859,-0.9649982452392578,-3.757497787475586,-4.344999313354492,-0.26999664306640625,1,-0.03357570041017799,1.0227234304490664,46.77000045776367,1.8607726963248397,47.63000106811523,1.3076821502978646,46.849998474121094,-0.03357570041017799 9652,2010-09-01,47.77999877929688,47.959999084472656,46.70000076293945,47.02000045776367,3609000.0,0.021813526398138494,1.2499991485042625,15.200198367284798,67.86291022665966,62.16629711159832,-1.3123338373438074,-1.7913500603406831,-4.001119496795319,-4.56379410014528,19.111640362885225,1.2599983215332031,0.6444847520760675,1.6189989089965877,0.03903345419314519,3.1989643638000302,0.8290161815948665,2.408981636398309,-1.9556306269345356,89.83049386308086,23.07841139273752,0.7899827274017203,9,-1.424999237060554,-1.8699989318847727,-4.302498817443855,-5.114999771118171,-1.0,2,-0.04939306552209788,2.534859789040424,46.7599983215332,1.0227234304490664,46.77000045776367,1.8607726963248397,47.63000106811523,-0.04939306552209788 9653,2010-09-02,47.70000076293945,47.93000030517578,47.349998474121094,47.93000030517578,2653900.0,-0.0016742992549445557,4.043504221053854,-0.3026316449914392,66.33823187663208,63.447686036233875,-0.9216628731368033,-1.5987885680373353,-3.8069271131026596,-4.4486823783433564,19.992397755854853,0.5800018310546875,0.6572046885534846,1.4155008316040067,-0.24227817198026003,3.0732798351882735,0.5866113298118734,2.24439033339614,-1.619356898723872,85.31083309087388,16.38072556787715,0.8288895017921327,9,-0.8000011444091797,-1.7900009155273438,-4.222500801086426,-5.035001754760742,-1.1100006103515625,3,-0.041509423701617254,1.2499991485042625,47.77999877929688,2.534859789040424,46.7599983215332,1.0227234304490664,46.77000045776367,-0.041509423701617254 9654,2010-09-03,47.68000030517578,48.0,47.36999893188477,47.7599983215332,2322400.0,-0.0004192968017562304,1.2499982970143002,0.34781815467798916,65.72844733395051,63.94444745527768,-0.6887781427604196,-1.4947571752644677,-3.6664192904151065,-4.392529629384526,20.487120385379903,0.6300010681152273,0.7497477446943464,1.2935003280639634,-0.4463156619539035,3.0333163180818303,0.4235923330550335,2.1634083230728933,-1.3738338145293483,82.32047226337838,11.64402984363926,0.8699079950089322,9,-0.7450008392333984,-1.75,-4.140000343322754,-5.01500129699707,-1.1199989318847585,4,-0.040897666746192884,4.043504221053854,47.70000076293945,1.2499991485042625,47.77999877929688,2.534859789040424,46.7599983215332,-0.040897666746192884 9655,2010-09-07,47.95000076293945,48.34000015258789,47.6500015258789,47.75,2327700.0,0.005662761242356096,-2.450012874676854,-2.500071527347289,66.06553009789363,64.21628071792554,-0.7648698558538385,-1.676664329928144,-3.8260868660036493,-4.627634173188795,20.765842325649704,0.6899986267089915,0.8926868246319017,1.453000831604001,-0.3915032857698222,3.2975049489778243,0.530748772917093,2.375252890290909,-1.4066975809835185,81.8605063785242,12.256937254358391,0.9222520586869114,9,-0.6850013732910156,-1.5300006866455078,-4.380001068115234,-5.285001754760742,-1.4900016784667969,1,-0.02606882127447485,1.2499982970143002,47.68000030517578,4.043504221053854,47.70000076293945,1.2499991485042625,47.77999877929688,-0.02606882127447485 9656,2010-09-08,47.70000076293945,48.099998474121094,47.56999969482422,47.959999084472656,2676600.0,-0.005213764254894948,-1.038455048967465,-1.2999866486105018,70.82595033665119,64.6851465572424,-0.4054418065268024,-1.380070604667523,-3.463805210911758,-4.3395265893584565,20.60606854062459,0.529998779296875,1.0039264222676323,1.1285007476806612,-0.7862214171277415,3.043222912489064,0.1711396652764563,2.085861830084866,-0.8692260656824047,60.975632449129606,-11.94233425970333,0.9573610824042017,9,-0.4350013732910156,-1.2800006866455078,-4.007500648498535,-4.960000991821289,-1.0100021362304759,2,-0.02851154273792411,-2.450012874676854,47.95000076293945,1.2499982970143002,47.68000030517578,4.043504221053854,47.70000076293945,-0.02851154273792411 9657,2010-09-09,48.2400016784668,48.31999969482422,47.93000030517578,48.15999984741211,2581800.0,0.011320773729355915,2.2500238420701275,-0.307701336619863,76.16664346063584,66.32660017908745,-0.8498253338282211,-1.7764496941886705,-3.8684275199436087,-4.841405758567674,20.56329904407226,0.6199989318847656,1.0762268040784164,1.5195014953613253,-0.42899885684243344,3.468001847565084,0.5452513192594424,2.493751671463208,-1.1677509083568154,89.89916115334672,10.86919386618223,0.9742501761018809,9,-0.9750022888183594,-1.8200016021728516,-4.3975019454956055,-5.450002670288086,-1.3400001525878977,3,-0.036276947328158116,-1.038455048967465,47.70000076293945,-2.450012874676854,47.95000076293945,1.2499982970143002,47.68000030517578,-0.036276947328158116 9658,2010-09-10,44.209999084472656,47.13000106811523,43.93999862670898,46.209999084472656,30810700.0,-0.08354068104838064,-1.5118120406219917,-24.99942780850658,41.10032682078519,63.58483047400306,3.0914057090600124,2.2607769572546204,0.26516635635668706,-0.801917144930286,20.72216843777,4.30000305175782,0.9946652635556035,-2.4415010452270494,-4.64023130114596,-0.242770789308139,-3.540866173186508,-1.3421359172675906,4.130001068115234,6.136371912047134,-70.23767891955154,1.0993651279594563,9,1.9300003051757812,1.9300003051757812,-0.3424997329711914,-1.4200000762939453,3.0,4,0.05813163872529592,2.2500238420701275,48.2400016784668,-1.038455048967465,47.70000076293945,-2.450012874676854,47.95000076293945,0.05813163872529592 9659,2010-09-13,44.2599983215332,44.599998474121094,43.18000030517578,44.08000183105469,15166600.0,0.0011309486110826494,2.302333627568831,-0.08999824523925781,39.19821788436641,61.896997542826206,2.8084369964585534,2.2098791315116273,0.32985703031528146,-0.8426820158455257,20.871266134890284,1.4199981689453125,0.855604312798036,-2.3190017700195327,-4.733484457407933,0.09548091736886732,-3.5262431137137327,-1.1117604263253327,4.060001373291016,20.93019473438691,-52.25496095640192,1.2072413436941984,9,1.5000019073486328,1.5000019073486328,-0.3099985122680664,-1.4699993133544922,2.6500015258789062,0,0.052643513768980466,-1.5118120406219917,44.209999084472656,2.2500238420701275,48.2400016784668,-1.038455048967465,47.70000076293945,0.052643513768980466 9660,2010-09-14,44.86000061035156,45.22999954223633,43.810001373291016,43.84000015258789,9283500.0,0.01355631069977803,-1.6296310686470161,5.666779696937586,39.66853073692669,59.21719875272236,2.133353919046712,1.6205029711416898,-0.14257241995295544,-1.4317832461626665,21.383026813843504,1.4199981689453125,0.7757913821639306,-1.672999572753909,-4.184674956757988,0.8386758112501695,-2.9288372647559484,-0.4171618807518698,3.254399108886716,32.68483472117083,-36.639271540074816,1.2558376920020404,9,0.8999996185302734,0.8999996185302734,-0.9100008010864258,-2.0700016021728516,2.6399993896484375,1,0.037895691926209674,2.302333627568831,44.2599983215332,-1.5118120406219917,44.209999084472656,2.2500238420701275,48.2400016784668,0.037895691926209674 9661,2010-09-15,45.47999954223633,45.56000137329102,44.61999893188477,44.650001525878906,5444600.0,0.013820751748757187,-1.1123574315607536,0.8137231802593246,41.54175658830887,56.292626126238936,1.466959328896273,1.0122347108486167,-0.6464408189628728,-2.0483422025921385,21.44842132596044,0.94000244140625,0.5993002599451387,-1.0275005340576158,-3.5725223302248637,1.5175212621096321,-2.3000114321412397,0.24501036402600818,2.4370242004394527,44.74707218239302,-20.85617681097279,1.2725108980836255,9,0.2800006866455078,0.2800006866455078,-1.3524999618530273,-2.520000457763672,1.8699989318847656,2,0.021547923309150896,-1.6296310686470161,44.86000061035156,2.302333627568831,44.2599983215332,-1.5118120406219917,44.209999084472656,0.021547923309150896 9662,2010-09-16,45.349998474121094,45.68000030517578,45.15999984741211,45.45000076293945,4542800.0,-0.0028584228105478227,-1.1666706403134413,-0.12048497327407516,41.900656489757175,53.57733997214173,1.3589205356915315,1.205623640432563,-0.4274724386469728,-1.910832053145711,22.470586949342117,0.5200004577636719,0.5563634746732191,-1.158501434326169,-3.701590462603839,1.384587593951501,-2.4300459484650077,0.11304307981266959,2.377544331054686,54.93665189397278,-8.15546273362385,1.271544514138836,9,0.4100017547607422,0.4100017547607422,-0.9274978637695312,-2.164999008178711,2.3100013732910156,3,0.029547964667574478,-1.1123574315607536,45.47999954223633,-1.6296310686470161,44.86000061035156,2.302333627568831,44.2599983215332,0.029547964667574478 9663,2010-09-17,45.2599983215332,45.61999893188477,45.0,45.5,5980500.0,-0.0019845679297927354,1.5833313465098993,2.3999618539004386,36.1726912421392,50.293367073051584,1.1917310582167957,1.3789232945910896,-0.2570654968777788,-1.8065847029395314,23.81286794172165,0.6199989318847727,0.44754275556335443,-1.2565015792846665,-3.7818794458211684,1.2688762872518353,-2.5191905125529175,0.006187353983584387,2.2856427836425794,83.19992065429688,23.111297683678472,1.2626889332682525,9,0.5000019073486328,0.5000019073486328,-0.7399978637695312,-2.0749988555908203,2.4099998474121094,4,0.036235158311206606,-1.1666706403134413,45.349998474121094,-1.1123574315607536,45.47999954223633,-1.6296310686470161,44.86000061035156,0.036235158311206606 9664,2010-09-20,45.36999893188477,45.43000030517578,45.099998474121094,45.22999954223633,2788400.0,0.002430415696662358,1.5384547668652249,-0.5833267106413711,41.04859197802119,47.51370728195464,0.8041639250682238,1.2968193702585395,-0.2863023802523301,-1.905705319903113,24.506113690786844,0.3300018310546875,0.20803325382139803,-1.1220008850097614,-3.683445854384871,1.4394440843653484,-2.40272336969732,0.1587215996777971,2.0010165412910084,83.42237698614302,20.950848426062464,1.2807224846875558,9,0.38000106811522727,0.3900012969970632,-0.45749855041504617,-2.18499946594239,2.2100028991699148,0,0.040555437423534624,1.5833313465098993,45.2599983215332,-1.1666706403134413,45.349998474121094,-1.1123574315607536,45.47999954223633,0.040555437423534624 9665,2010-09-21,45.0,45.29999923706055,44.900001525878906,45.25,8965900.0,-0.008155145263288643,1.2857111716621255,-1.785722070844596,39.2420694675609,44.00438718538904,0.7953370412771648,1.6572772120451589,0.1502203605165704,-1.52782545446847,24.777058587836347,0.4699974060058665,-0.04352727102186549,-1.43199977874756,-4.0770965927135165,1.2130970352183965,-2.754548185730542,-0.1094513717645782,2.203374866455782,35.84911092477456,-28.60998369518787,1.3225484069829796,9,0.75,0.7600002288818359,-0.06000041961669922,-1.8150005340576172,2.450000762939453,1,0.042444441053602455,1.5384547668652249,45.36999893188477,1.5833313465098993,45.2599983215332,-1.1666706403134413,45.349998474121094,0.042444441053602455 9666,2010-09-22,45.16999816894531,45.27000045776367,44.900001525878906,45.02999877929688,5545400.0,0.003777737087673705,1.176438909458095,-0.5599975585937216,32.196453217147294,39.1188104916681,0.2555954954006552,1.4381499899850496,0.05621825457645002,-1.6931852874750106,24.67574034309323,0.3699989318847656,-0.30690168062356804,-1.1840015411376967,-3.8835420664599667,1.5155389841845732,-2.5337718037988353,0.1657687215234418,1.8724417150592672,34.6150084119097,-25.534519762448,1.3497702626611368,9,-0.014997482299804688,0.5900020599365234,-0.2174978256225586,-1.9849987030029297,2.5600013732910156,2,0.05158295163838589,1.2857111716621255,45.0,1.5384547668652249,45.36999893188477,1.5833313465098993,45.2599983215332,0.05158295163838589 9667,2010-09-23,45.22000122070313,45.43000030517578,44.93000030517578,45.06000137329102,6451400.0,0.0011069969843877647,-1.3809411358660786,1.1428610354224014,33.01371774297648,38.220298371911575,-0.29932215206955703,1.3104165738911036,0.08081298884778931,-1.7479521191511296,24.206664292488874,0.5,-0.6190514953910338,-1.0419984817504826,-3.7655391213827087,1.6815421578817435,-2.403768801566592,0.3197718380656269,1.667941080148296,44.4445621824391,-12.004949729692804,1.3617703198161115,9,-0.7900009155273509,0.5399990081787038,-0.2675008773803782,-2.0350017547607493,2.5999984741210866,3,0.047102989737266565,1.176438909458095,45.16999816894531,1.2857111716621255,45.0,1.5384547668652249,45.36999893188477,0.047102989737266565 9668,2010-09-24,45.81999969482422,45.95000076293945,45.34000015258789,45.4000015258789,3013800.0,0.013268431179218831,-1.259257689427655,2.6249910592948016,38.19797298343998,38.109160049586414,-0.7229510098542704,0.6633046631821742,-0.4557427713514244,-2.343844941166502,23.50233688256932,0.729999542236321,-0.9514506578913711,-0.3905000686645508,-3.106167138085553,2.3251670007564513,-1.7483336033750518,0.9673334660459503,0.9196249262001857,87.61893689759529,33.01916698083561,1.3578335347105008,9,-0.9399986267089844,-0.05999946594238281,-0.8074989318847656,-2.635000228881836,1.7000007629394531,4,0.04015714021918115,-1.3809411358660786,45.22000122070313,1.176438909458095,45.16999816894531,1.2857111716621255,45.0,0.04015714021918115 9669,2010-09-27,45.90999984741211,46.15999984741211,45.59000015258789,45.93999862670898,2085000.0,0.00196421111277445,1.425524316602818,-0.07142597638508633,36.75324868343483,37.78523982142066,-0.619423703613819,0.46150075618133,-0.4489979743137269,-2.4357209423006836,22.310412984550794,0.5699996948242188,-1.4022865696867157,-0.21449985504150249,-2.8486050076989713,2.4196052976159663,-1.5315524313702369,1.102552721287232,0.6872398009783467,80.15870372781191,27.80897473426544,1.317052576328733,9,-0.5200004577636719,-0.14999961853027344,-0.8799991607666016,-2.7250003814697266,2.1800003051757812,0,0.03833583810461305,-1.259257689427655,45.81999969482422,-1.3809411358660786,45.22000122070313,1.176438909458095,45.16999816894531,0.03833583810461305 9670,2010-09-28,45.54999923706055,45.61000061035156,45.11000061035156,45.61000061035156,2565600.0,-0.007841442203181725,15.666285205671054,2.0001271617502194,36.23559476512522,37.195666285511365,-0.16902899479502054,0.7646179615327995,-0.01990884580125396,-2.060388375131481,21.219187752503746,0.7999992370605469,-1.2760321918582207,-0.513500404357913,-3.1411622306399494,2.1141614219241234,-1.8273313174989312,0.8003305087831052,0.9105508376013205,51.58718865519633,0.31500519986893494,1.3138309131410173,9,-0.019998550415039062,0.21000099182128906,-0.5199985504150391,-2.364999771118164,2.3300018310546804,1,0.0445664682326159,1.425524316602818,45.90999984741211,-1.259257689427655,45.81999969482422,-1.3809411358660786,45.22000122070313,0.0445664682326159 9671,2010-09-29,45.18999862670898,45.4000015258789,44.88999938964844,45.349998474121094,2573800.0,-0.007903416385980244,2.9230035651933113,2.666603089834183,30.013098952083837,35.87482655910321,0.1626089937235804,1.0550608859458208,0.3928815089359716,-1.685396789477231,20.97808571741445,0.6599998474121094,-1.1318648465044987,-0.7950010299682688,-3.428850738240371,1.8388486783038331,-2.1119258841043234,0.5219238241677857,1.1393294571734458,23.621978655724636,-21.823788269290898,1.3169248541360512,9,0.33500099182129617,0.5700016021728587,-0.09749794006346946,-1.769998550415032,3.319999694824226,2,0.050011113186773315,15.666285205671054,45.54999923706055,1.425524316602818,45.90999984741211,-1.259257689427655,45.81999969482422,0.050011113186773315 9672,2010-09-30,45.41999816894531,45.70000076293945,45.18999862670898,45.40999984741211,4374300.0,0.0050896116226124555,-1.2666723180604016,-0.062489569177213926,65.79632514352406,39.166341437034866,-0.06304693596256072,0.6737333139318551,0.2378083412215517,-1.9158409285242968,19.744460154565544,0.5100021362304759,-1.0212345713911049,-0.44700145721435547,-2.950483455269122,2.056480540840411,-1.6987424562417388,0.8047395418130279,0.7833568037888483,41.732172304106356,-8.327160310638874,1.2517409990273818,9,0.10500144958496094,0.34000205993652344,-0.08249759674072266,-1.694997787475586,3.160003662109375,3,0.05085868486164791,2.9230035651933113,45.18999862670898,15.666285205671054,45.54999923706055,1.425524316602818,45.90999984741211,0.05085868486164791 9673,2010-10-01,45.72000122070313,45.93999862670898,45.38000106811523,45.58000183105469,2908200.0,0.006605087271072119,-1.074061515421186,14.00228920259514,67.8921676332734,42.148960954285116,-0.3251271100199702,0.2295575156114964,-0.0057711224549947815,-2.2174226792597267,18.349226127193354,0.55999755859375,-0.9625815511079594,-0.04799842834471946,-2.3981809743872304,2.3021841176977915,-1.2230897013659714,1.1270928446765325,0.36241956532869324,65.35445132958728,11.13086178034743,1.1750912730212542,10,-0.19500160217285867,0.03999900817870383,-0.1600017547607493,-1.8200016021728587,2.1499977111816406,4,0.04593172392939815,-1.2666723180604016,45.41999816894531,2.9230035651933113,45.18999862670898,15.666285205671054,45.54999923706055,0.04593172392939815 9674,2010-10-04,45.72999954223633,46.1500015258789,45.41999816894531,45.77999877929688,2036200.0,0.000218685941956398,-1.1791080467099544,-0.3571389645776893,62.46416208411339,44.72919346723539,-0.3114403448782781,0.06954519906217627,0.03226230588621348,-2.2270415464904616,16.73937500567455,0.7300033569335866,-0.8958069834666702,0.05949993133545206,-2.111675973632785,2.230675836303689,-1.0260880211486665,1.1450878838195706,-2.549999237060547,66.66656574892106,9.317008658826872,1.0855879524841197,10,-0.2049999237060547,0.030000686645507812,-0.06499862670898438,-1.8249988555908203,1.8300018310546946,0,0.03914281507643791,-1.074061515421186,45.72000122070313,-1.2666723180604016,45.41999816894531,2.9230035651933113,45.18999862670898,0.03914281507643791 9675,2010-10-05,46.70000076293945,46.7599983215332,46.1500015258789,46.1500015258789,4077200.0,0.021211485467154345,-1.2181732429826497,-11.000152590217546,65.88541614926567,48.47241157080409,-1.1342112673633125,-1.05288649122609,-0.8887287015485015,-3.182396675889933,14.985635819091684,1.029998779296875,-0.7379782909353167,1.092001152038577,-0.8642113522342427,3.048213656311397,0.11389489990217072,2.0701074041749834,-3.4606004333496116,96.79157257414694,36.284428774357735,0.9781062521364091,10,-0.8750019073486328,-0.9400005340576172,-0.7900009155273438,-2.575000762939453,0.779998779296875,1,0.029764440405566805,-1.1791080467099544,45.72999954223633,-1.074061515421186,45.72000122070313,-1.2666723180604016,45.41999816894531,0.029764440405566805 9676,2010-10-06,46.34000015258789,46.81999969482422,46.099998474121094,46.72000122070313,2034200.0,-0.0077087923869426644,1.4827713212709563,-0.6909119913440971,62.16217229482421,51.71112874323162,-0.6602218476999369,-0.8432306990363401,-0.505457078432535,-2.8077786294180456,13.290064288940334,0.720001220703125,-0.6485639062442061,0.8000005722045884,-0.9316868226301338,2.5316879670393106,-0.06584312521277269,1.6658442696219495,-2.9597759033203133,70.5521946196423,8.954577898510593,0.8658436974173626,10,-0.4850006103515625,-0.5799999237060547,-0.3474998474121094,-2.2150001525878906,1.2099990844726562,2,0.0332326480461036,-1.2181732429826497,46.70000076293945,-1.1791080467099544,45.72999954223633,-1.074061515421186,45.72000122070313,0.0332326480461036 9677,2010-10-07,46.4900016784668,46.68999862670898,46.27999877929688,46.5,1718400.0,0.003236977241799277,1.1025871766029283,0.02631129849922151,64.89106419767671,54.677027767035696,-0.6829479546185411,-1.1921839187188397,-0.6148130235473346,-2.9467724953608183,11.319976061515327,0.40999984741209516,-0.49611401092861485,1.0375020980834933,-0.23598367068768766,2.310987866854674,0.4007592136979028,1.6742449824690837,-2.903390902465823,77.08344923136437,17.465796243282192,0.6367428843855919,10,-0.6350021362304688,-0.7300014495849609,-0.4975013732910156,-2.365001678466797,0.9799995422363352,3,0.043450130568655654,1.4827713212709563,46.34000015258789,-1.2181732429826497,46.70000076293945,-1.1791080467099544,45.72999954223633,0.043450130568655654 9678,2010-10-08,46.77999877929688,46.9000015258789,46.43999862670898,46.63999938964844,1971900.0,0.006237838037429055,1.421036781240052,-14.00228920259514,66.35730160261477,57.96636698027791,-0.9191018570273499,-1.348931486765224,-0.8493181551467401,-3.2182157429471587,10.84947170083761,0.4600028991699219,-0.2832394629349153,1.1989992141723675,-0.06521181374028373,2.463210242085019,0.5668937002160419,1.8311047281286932,-2.9993846681665133,91.89172470320268,33.82761360979144,0.6321055139563265,10,-0.8849983215332102,-1.0199985504150462,-0.6474990844726634,-2.539999008178718,1.0600013732910085,4,0.03847804828405477,1.1025871766029283,46.4900016784668,1.4827713212709563,46.34000015258789,-1.2181732429826497,46.70000076293945,0.03847804828405477 9679,2010-10-11,46.59000015258789,47.0099983215332,46.4900016784668,46.7400016784668,1353800.0,-0.004061535520883286,-1.9714223433242506,-1.071444141689319,69.24939154208853,61.63456662216273,-0.6956571159011276,-1.028138009525989,-0.6023122659151028,-2.9995623617564178,9.900114484428826,0.5199966430664062,-0.07203742209389219,0.892500495910646,-0.28564994645331154,2.0706509382746034,0.3034252747286672,1.4815757170926247,-2.559835048277641,53.84634732195631,-6.73750022826885,0.589075221181978,10,-0.6400012969970703,-0.8299999237060547,-0.18500041961669922,-2.3500003814697266,0.6800003051757812,0,0.027473680513087073,1.421036781240052,46.77999877929688,1.1025871766029283,46.4900016784668,1.4827713212709563,46.34000015258789,0.027473680513087073 9680,2010-10-12,46.56000137329102,46.65999984741211,46.11000061035156,46.61000061035156,1932800.0,-0.0006438888001421006,6.333435060145978,0.33332485631448394,67.41857919317752,65.79073109339535,-0.5669430255674754,-0.9109544092790358,-0.546394919292311,-2.919715729248175,9.318528521019548,0.5499992370605469,0.06628151149200079,0.7775016784668054,-0.3915003373674537,1.9465036943010645,0.1930006705496794,1.3620026863839314,-2.2318529472584814,50.54977761568883,-12.76876120709992,0.5845010079171288,10,-0.460002899169929,-0.8000011444091868,-0.1275014877319407,-2.300001144409187,0.6199989318847585,1,0.02147766259675521,-1.9714223433242506,46.59000015258789,1.421036781240052,46.77999877929688,1.1025871766029283,46.4900016784668,0.02147766259675521 9681,2010-10-13,46.459999084472656,46.7599983215332,46.36999893188477,46.47000122070313,1901700.0,-0.002147815418144128,-3.1052039832960885,0.20004577706586063,65.3465047372107,65.74075104824944,-0.29932306199333425,-0.7734223522293604,-0.41143036203543204,-2.7732941170116376,9.049391352837782,0.3899993896484304,0.21419500214823017,0.6284994125366197,-0.5689246878938476,1.825923512967087,0.029787362321386013,1.2272114627518533,-1.8636656688900501,38.888818246167276,-25.709362812876293,0.5987120502152347,10,-0.2649993896484375,-0.7099990844726562,0.38250064849853516,-2.029998779296875,1.0100021362304759,2,0.021954379635460652,6.333435060145978,46.56000137329102,-1.9714223433242506,46.59000015258789,1.421036781240052,46.77999877929688,0.021954379635460652 9682,2010-10-14,46.68999862670898,46.95000076293945,46.54999923706055,46.63000106811523,2054200.0,0.004950485294201945,-2.6363573311141204,-5.9984744469827715,61.85284007695898,65.06971465310338,-0.36903598844655505,-0.9464079936190402,-0.6098441087362119,-2.948678818629496,8.955753681954837,0.4900016784667969,0.4115481563144954,0.7914989471435447,-0.4419014269859076,2.024899321272997,0.174798760078815,1.4081991342082745,-1.8522987205313086,64.44438793026637,2.6442401869506895,0.6167001870647273,10,-0.47500038146971946,-0.9399986267089773,0.15250110626221414,-2.259998321533196,0.8100013732910227,3,0.018419375361891976,-3.1052039832960885,46.459999084472656,6.333435060145978,46.56000137329102,-1.9714223433242506,46.59000015258789,0.018419375361891976 9683,2010-10-15,46.9000015258789,47.08000183105469,46.5099983215332,46.93999862670898,4665300.0,0.004497813350754498,2.5624828638524053,-0.6666454730417091,63.06069185839926,65.13599573913515,-0.44036206198398986,-1.0827599644266925,-0.7829130850151742,-3.10053486381333,8.78933915816203,0.5700035095214844,0.7132715338104774,0.9195016860961829,-0.35262084459888143,2.191624216791247,0.28344042074864717,1.5555629514437186,-1.845071778165675,81.44329086046804,21.058009915248135,0.636061265347533,10,-0.3100013732910085,-1.7450008392333913,-0.05750179290770774,-2.470001220703118,0.609996795654304,4,0.012153511221310254,-2.6363573311141204,46.68999862670898,-3.1052039832960885,46.459999084472656,6.333435060145978,46.56000137329102,0.012153511221310254 9684,2010-10-18,47.209999084472656,47.52000045776367,46.95000076293945,47.1500015258789,2231200.0,0.006609755831728625,-1.4782644751463685,-1.5000476871723283,72.19250136931234,65.836782985807,-0.5792592079531289,-1.3152763204156201,-1.0648305672532459,-3.349353928827412,8.790036393353585,0.6199989318847727,0.7570411491797131,1.1374992370605455,-0.212477896336992,2.487476370458083,0.4625106703617803,1.8124878037593106,-1.9120606867584584,78.01408462135744,15.833649207297555,0.6749885666987678,10,-0.39999961853027344,-1.8599987030029297,-1.0699996948242188,-2.779998779296875,-0.22999954223632812,0,0.013344653258475558,2.5624828638524053,46.9000015258789,-2.6363573311141204,46.68999862670898,-3.1052039832960885,46.459999084472656,0.013344653258475558 9685,2010-10-19,46.90999984741211,47.36000061035156,46.77999877929688,46.97000122070313,2373100.0,-0.0063545698555036445,-2.624971688104352,-1.0000635808748728,73.36957986503432,67.08205049360812,-0.2752884814484986,-0.9115853464633048,-0.7428821867335387,-2.991694679637817,8.534264313439941,0.5800018310546804,0.7639596898616787,0.7420000076293931,-0.5578240367179959,2.041824051976782,0.09208798545569863,1.3919120298030876,-1.3009727612909856,46.95653904586222,-19.27091860970686,0.6499120221736943,10,-0.09499931335449219,-1.2449989318847656,-1.1499996185302734,-2.479999542236328,0.18000030517578125,1,0.0076742829145719504,-1.4782644751463685,47.209999084472656,2.5624828638524053,46.9000015258789,-2.6363573311141204,46.68999862670898,0.0076742829145719504 9686,2010-10-20,47.5,47.93000030517578,47.04999923706055,47.08000183105469,2112700.0,0.01257727892788374,-2.666645474052293,-6.999809269501364,75.74259108531881,68.28777570334614,-0.7637555038030399,-1.3893080229096029,-1.31877653804262,-3.522254013236207,8.48158918516477,1.0200004577636719,0.8295168965290998,1.2155000686645536,-0.12473547700725618,2.5557356143363634,0.5453822958286523,1.885617841500455,-1.6234366418489188,69.71833066931725,0.37617517259224087,0.6701177728359046,10,-0.4799995422363281,-1.2250003814697266,-1.739999771118164,-3.0699996948242188,-0.5499992370605469,2,-0.006736835680509867,-2.624971688104352,46.90999984741211,-1.4782644751463685,47.209999084472656,2.5624828638524053,46.9000015258789,-0.006736835680509867 9687,2010-10-21,47.349998474121094,47.9000015258789,47.13000106811523,47.6500015258789,1939600.0,-0.003157926860608562,-1.0810883259616273,-0.7142960944595653,70.95112479651662,68.79820050266856,-0.5352184374331301,-1.129458510890764,-1.1254953610160499,-3.300626108476443,8.60942359276828,0.7700004577636719,0.8027802432308064,0.9589986801147461,-0.3634698239139311,2.2814671841434233,0.2977644281004075,1.6202329321290847,-1.1448852044460622,59.154857687813134,-10.250051825803766,0.6612342520143382,10,-0.3299980163574219,-0.9399986267089844,-1.5899982452392578,-2.904998779296875,-0.6199989318847656,3,0.0025343769894232704,-2.666645474052293,47.5,-2.624971688104352,46.90999984741211,-1.4782644751463685,47.209999084472656,0.0025343769894232704 9688,2010-10-22,47.65999984741211,47.68999862670898,47.36000061035156,47.47999954223633,1662500.0,0.006547019710263502,1.7500079473568129,-0.599994913788733,73.03101647511245,69.21838105078233,-0.7903813592780438,-1.3645025352060784,-1.3983610804580309,-3.5502030525258235,9.321086467568302,0.3400001525878835,0.828010141128857,1.1770000457763672,-0.2314275193064006,2.585427610859135,0.47278626323497974,1.8812138283177546,-1.178904652056957,76.52173047706859,6.490759046829936,0.7042137825413853,10,-0.6399993896484375,-1.25,-1.8999996185302734,-3.0749988555908203,-0.7299995422363281,4,-0.0033571096920764765,-1.0810883259616273,47.349998474121094,-2.666645474052293,47.5,-2.624971688104352,46.90999984741211,-0.0033571096920764765 9689,2010-10-25,47.66999816894531,48.11000061035156,47.56000137329102,47.88999938964844,1445000.0,0.00020978433833862553,-1.500026009606263,-1.2222269317170347,65.0154418494788,68.95136579037136,-0.705234077930939,-1.302674390473662,-1.374210426134006,-3.5002230598633304,10.453299867051818,0.5499992370605398,0.8327903490257498,1.0989984512329087,-0.3769975871848743,2.5749944896506918,0.36100043202401366,1.8369964704418038,-0.9570781560188593,66.91715521494194,0.2600160412743264,0.737998019208893,10,-0.42999839782714844,-1.1699981689453125,-1.9099979400634766,-2.8899974822998047,0.030002593994140625,0,-0.0033564055707545615,1.7500079473568129,47.65999984741211,-1.0810883259616273,47.349998474121094,-2.666645474052293,47.5,-0.0033564055707545615 9690,2010-10-26,47.58000183105469,47.6500015258789,47.18999862670898,47.459999084472656,1398100.0,-0.0018879031119672929,2.5384547668654185,-0.5454640033291719,70.94600777116925,69.57353279414453,-0.5088454357133045,-1.109692085451229,-1.2526634444277818,-3.3306828794671546,10.945920174211222,0.47999954223633523,0.8056407385468134,0.9075019836425753,-0.5519700338981011,2.3669740011832516,0.1777659748722371,1.6372379924129135,-0.615607310591713,50.000179938317146,-15.49653197253086,0.7297360087703372,10,-0.2700023651123047,-1.0800018310546875,-1.8250017166137695,-2.335000991821289,0.25,1,-0.012610388098529879,-1.500026009606263,47.66999816894531,1.7500079473568129,47.65999984741211,-1.0810883259616273,47.349998474121094,-0.012610388098529879 9691,2010-10-27,47.45000076293945,47.4900016784668,46.93000030517578,47.27000045776367,1755100.0,-0.0027322627808388233,3.3076674785058247,1.499968211583699,66.32654385222816,70.07061099139665,-0.24992683779378666,-0.8450207371740248,-1.0987419072322666,-3.122523419737334,11.104875111846871,0.6500015258789062,0.7806778013163864,0.6645008087158217,-0.6549165689966685,1.983918186428312,0.004792119859573063,1.3242094975720704,0.6599998474121094,44.06782400672421,-19.13858255963281,0.6597086888562461,10,-0.1400012969970703,-0.9500007629394531,-1.6950006484985352,-2.1500015258789062,0.6800003051757741,2,-0.00758694635538848,2.5384547668654185,47.58000183105469,-1.500026009606263,47.66999816894531,1.7500079473568129,47.65999984741211,-0.00758694635538848 9692,2010-10-28,47.72999954223633,47.90999984741211,47.36999893188477,47.68000030517578,1698000.0,0.005900922545728715,1.6341517877910687,0.2777730682829653,66.2116365331259,70.42071595525518,-0.4100036197499506,-0.9940522840305306,-1.329796395909689,-3.32800968231831,11.788089416710472,0.5400009155273366,0.7811407654232809,0.8289995193481445,-0.3875334799942962,2.0455325186905853,0.2207330196769206,1.4372660190193685,0.35640106201172017,67.79652797982737,7.879118471902842,0.6082664996712207,10,-0.2849998474121094,-1.2299995422363281,-2.2724990844726562,-2.404998779296875,-0.09999847412110086,3,-0.016341897900222113,3.3076674785058247,47.45000076293945,2.5384547668654185,47.58000183105469,-1.500026009606263,47.66999816894531,-0.016341897900222113 9693,2010-10-29,47.81999969482422,47.91999816894531,47.27999877929688,47.63000106811523,2042300.0,0.001885609751750561,2.282085391499939,3.8000305180439353,71.73145590786488,70.36948868176101,-0.39758873830033536,-0.9683046757743767,-1.361382492922452,-3.3278470476930835,12.726782767180293,0.6399993896484304,0.8069822678093459,0.8139997482299819,-0.3339115911405557,1.9619110876005195,0.2400440785447131,1.3879554179152507,0.2432729034423815,75.42365758251705,14.129475587330163,0.573955669685268,10,-0.375,-1.3199996948242188,-2.72499942779541,-2.4949989318847656,-0.5600013732910156,4,-0.022793813457632983,1.6341517877910687,47.72999954223633,3.3076674785058247,47.45000076293945,2.5384547668654185,47.58000183105469,-0.022793813457632983 9694,2010-11-01,47.52000045776367,48.13999938964844,47.20000076293945,47.97999954223633,1219100.0,-0.006273509807090516,1.4102566610587268,-2.4210653121046337,65.48386382262373,69.49329801038206,-0.05474880852290198,-0.5558246302305179,-1.0297517352496754,-2.957355394289415,14.041040298620914,0.9399986267089844,0.8381319384623112,0.4245004653930664,-0.5739078925968499,1.4229088233829827,-0.07470371360189176,0.9237046443880246,-0.5900001525878906,48.760380082851505,-13.318995569692255,0.49920417899495906,11,0.0149993896484375,-1.0050010681152344,-2.1999998092651367,-2.1949996948242188,-0.720001220703125,0,-0.012415828007246943,2.282085391499939,47.81999969482422,1.6341517877910687,47.72999954223633,3.3076674785058247,47.45000076293945,-0.012415828007246943 9695,2010-11-02,48.09000015258789,48.18999862670898,47.77000045776367,47.77999877929688,1153800.0,0.01199494295735204,-1.545458749002928,-0.6739173701756268,72.82917295771878,69.16958488509317,-0.49144342918785355,-1.0712745186977344,-1.5718051878676036,-3.456664581002485,14.825230778616769,0.6699981689453054,0.8660489706463324,0.9250001907348633,-0.14820430218634328,1.9982046836560698,0.38839794427426,1.4616024371954666,-1.1357998657226531,92.06360259278709,25.933337683417747,0.536602246460605,11,-0.5300006866455078,-1.5500011444091797,-2.515000343322754,-2.684999465942383,-1.25,1,-0.008109781418402684,1.4102566610587268,47.52000045776367,2.282085391499939,47.81999969482422,1.6341517877910687,47.72999954223633,-0.008109781418402684 9696,2010-11-03,47.88000106811523,48.22999954223633,47.47999954223633,48.06999969482422,1568200.0,-0.0043667931754282074,1.9411861503594054,-0.6128960807235957,66.76061937868704,68.70397317200099,-0.24794681493378334,-0.7799767055373863,-1.3528099367520312,-3.1774365097009607,15.40593009308671,0.75,0.8280700862594728,0.6380010604858342,-0.4065758322422539,1.6825779532139222,0.11571261412179012,1.1602895068498782,-0.8763688476562379,66.01952534739642,-0.31060790029467,0.5222884463640435,11,-0.3000011444091726,-1.3200016021728445,-2.2350006103515554,-2.4750003814697195,-0.8500022888183452,2,-0.0010442614023631336,-1.545458749002928,48.09000015258789,1.4102566610587268,47.52000045776367,2.282085391499939,47.81999969482422,-0.0010442614023631336 9697,2010-11-04,48.5099983215332,48.63000106811523,48.11000061035156,48.5,2611200.0,0.013157837079446288,3.1599401864597367,-0.05262312526351521,70.2770899454122,68.39798133536763,-0.777898192973673,-1.3184807514364678,-1.9769434919241036,-3.7482090048619483,16.1876901881084,0.75,0.8281818762316959,1.1669984817504897,0.04111000283810995,2.2928869606628695,0.6040542422943034,1.729942721206676,-1.4327840617675704,91.60820133060926,26.066599077637647,0.5629442394561885,11,-0.7299976348876953,-1.5999984741211009,-2.8674983978271484,-2.9799976348876953,-1.279998779296875,3,-0.007833380057020056,1.9411861503594054,47.88000106811523,-1.545458749002928,48.09000015258789,1.4102566610587268,47.52000045776367,-0.007833380057020056 9698,2010-11-05,48.58000183105469,48.61000061035156,48.06999969482422,48.13999938964844,1985000.0,0.0014430738392834375,1.160003662109375,44.007630675314765,68.36466911298464,68.7701176979794,-0.7863706409279274,-1.3140924839196941,-2.0333789026534106,-3.763088910408925,16.756976852339093,0.5400009155273438,0.7674530766024645,1.1470018386840835,-0.07321568299298775,2.3672193603611547,0.5368930778455479,1.757110599522619,-1.3785646266210847,96.50355060208229,31.195454792288956,0.6101087608385344,11,-0.8000011444091797,-1.5750007629394602,-2.937501907348633,-2.990001678466797,-0.910003662109375,4,-0.01955538754904229,3.1599401864597367,48.5099983215332,1.9411861503594054,47.88000106811523,-1.545458749002928,48.09000015258789,-0.01955538754904229 9699,2010-11-08,47.86999893188477,48.52000045776367,47.61999893188477,48.209999084472656,2267400.0,-0.0146151270565833,-1.1428603866467648,-0.7727233319461623,61.59419355076503,67.7310272290456,-0.050304158227710616,-0.5304762816320192,-1.3429241176893214,-3.0101536886999227,16.956182279995346,0.9600028991699148,0.7300110385806775,0.37299900054932067,-0.7941676813187826,1.540165682417424,-0.2105843403847345,0.9565823414833758,-0.5542766183566386,33.9129454067797,-32.32370512132286,0.5835833409340517,11,-0.08999824523926492,-0.8449993133544993,-2.227499008178718,-2.18499946594239,-0.6899986267089915,0,-0.012742858240284316,1.160003662109375,48.58000183105469,3.1599401864597367,48.5099983215332,1.9411861503594054,47.88000106811523,-0.012742858240284316 9700,2010-11-09,47.56000137329102,48.1500015258789,47.33000183105469,47.68000030517578,1877700.0,-0.006475821297486362,-1.8275948251481244,0.35293787656092623,50.77722050648558,66.0033246350742,0.28670843516319877,-0.14937870137519127,-1.0287552799632635,-2.657632519978641,17.523490944441207,0.8199996948242116,0.6425697944061852,0.013001441955573512,-1.0676244667717185,1.0936273506828655,-0.527311512408069,0.553314396319216,1.0699996948242045,17.692282862903276,-46.11683363587853,0.5403129543636452,11,0.354999542236321,-0.19500160217285867,-1.917501449584968,-1.8000011444091868,0.31999969482420454,1,-0.01597985942568292,-1.1428603866467648,47.86999893188477,1.160003662109375,48.58000183105469,3.1599401864597367,48.5099983215332,-0.01597985942568292 9701,2010-11-10,47.47999954223633,47.47999954223633,46.959999084472656,47.31999969482422,1589400.0,-0.0016821242376923173,5.500011920940324,-1.3333439298090244,51.71505498100198,64.39259335150487,0.4150612187107825,0.011549220539031069,-0.9451033472245882,-2.532426130496539,17.855902384879684,0.6000022888183665,0.6097095901947256,-0.11800041198730327,-1.071412218829856,0.8354113948552495,-0.5947063154085797,0.3587054914339731,1.1240015411376874,31.137714976209697,-31.886192135043483,0.47670590342127583,11,0.3150005340576172,-0.11499977111816406,-1.6875,-1.7199993133544922,0.6199989318847656,2,-0.013479347005450615,-1.8275948251481244,47.56000137329102,-1.1428603866467648,47.86999893188477,1.160003662109375,48.58000183105469,-0.013479347005450615 9702,2010-11-11,47.54999923706055,47.61999893188477,46.97000122070313,47.2400016784668,1984700.0,0.0014742985572682166,1.8888983079582689,1.9374865889421358,48.4506936310592,61.80584198741534,0.3540784751810051,0.009783710728839878,-1.0434469748839206,-2.544699285219309,18.001054432891955,0.6499977111816406,0.5676636691161221,-0.0910007476806669,-0.9443013924671178,0.7622998971057839,-0.5176510700738959,0.33564957471256207,0.9882417663574117,35.757551937633224,-24.50315655649021,0.426650322393226,11,0.24500083923339844,-0.17999839782714844,-1.7424993515014648,-1.789999008178711,0.8699989318847656,3,-0.01093586679510139,5.500011920940324,47.47999954223633,-1.8275948251481244,47.56000137329102,-1.1428603866467648,47.86999893188477,-0.01093586679510139 9703,2010-11-12,47.47000122070313,47.70000076293945,47.02000045776367,47.36000061035156,2606100.0,-0.0016823978473392565,1.3859672605105005,0.35484347312465375,47.237607486090134,59.778480172244954,0.42377232131965314,0.14195214836392012,-0.990727896056093,-2.396794602246416,18.040921295313915,0.6800003051757812,0.5510087622357318,-0.1994987487792912,-0.9838853791476225,0.5848878815890401,-0.5916920639634569,0.19269456640487448,1.0051101059570158,32.69241585054271,-25.622261144445467,0.39219331518416667,11,0.3249988555908132,-0.10000038146973367,-1.66250133514405,-1.7100009918212962,0.5900001525878906,4,-0.005055859959871456,1.8888983079582689,47.54999923706055,5.500011920940324,47.47999954223633,-1.8275948251481244,47.56000137329102,-0.005055859959871456 9704,2010-11-15,47.84000015258789,48.18999862670898,47.5,47.72999954223633,1725800.0,0.007794373759640649,-1.4210491092342243,0.9999999999999354,53.333313770771774,57.61227359591751,0.11615371984258616,-0.18807119793451932,-1.383624004974422,-2.6939701934967033,17.823547638221115,0.7199974060058452,0.5233897423575371,0.13900012969970987,-0.6178048601095085,0.8958051195089283,-0.23940236520490288,0.5174026246043226,0.5745066843847582,71.54482891231507,11.675345826577924,0.37840249490460987,11,-0.04500007629394531,-0.4699993133544922,-2.0124998092651367,-2.0799999237060547,0.2200012207031321,0,-0.003553553158452072,1.3859672605105005,47.47000122070313,1.8888983079582689,47.54999923706055,5.500011920940324,47.47999954223633,-0.003553553158452072 9705,2010-11-16,47.27000045776367,47.72999954223633,46.88999938964844,47.52000045776367,1938800.0,-0.011914709301968585,1.507469994761894,-2.272714662227771,47.92626201542756,55.51956722222201,0.6231333038047353,0.4324538258067605,-0.8523212770810744,-2.0615462302837386,17.532011651775782,0.9500007629394531,0.45598646872080195,-0.4489995956420927,-1.1409350718569513,0.24293588057276594,-0.7949673337495256,-0.10303185753465982,1.0863260691089778,29.230868548389623,-31.289200061264275,0.3459677381074295,11,0.48999977111816406,0.10000038146972656,-1.4150009155273438,-1.510000228881836,1.0699996948242188,1,-0.001903959207030459,-1.4210491092342243,47.84000015258789,1.3859672605105005,47.47000122070313,1.8888983079582689,47.54999923706055,-0.001903959207030459 9706,2010-11-17,47.18000030517578,47.38999938964844,47.0,47.36999893188477,1328000.0,-0.001903959207030459,2.3913057900585475,0.7599945068359659,43.37349951328113,52.530279396429655,0.6743066972433525,0.5241232768555193,-0.7948022684156228,-1.907734072077261,16.603207915146452,0.3899993896484375,0.42346071694317544,-0.5229997634887695,-1.2501600014408751,0.20416047446333607,-0.8865798824648223,-0.15941964451271673,1.0883465934634131,22.30777582478217,-35.75138094535011,0.36358011897605236,11,0.5699996948242188,0.31999969482421875,-1.2500009536743164,-1.4200000762939453,1.0600013732910156,2,0.014836811327079591,1.507469994761894,47.27000045776367,-1.4210491092342243,47.84000015258789,1.3859672605105005,47.47000122070313,0.014836811327079591 9707,2010-11-18,47.47000122070313,47.59000015258789,47.209999084472656,47.540000915527344,1302400.0,0.0061466916840087205,3.470648954312898,0.3684221093420092,45.97702762192576,50.042763675200895,0.24727134523075023,0.25673664855882095,-1.1319926896227983,-2.1244035796183027,15.728298584215292,0.4099998474121094,0.30994634462241066,-0.23899898529052166,-0.9558015140425127,0.47780354346146936,-0.5974002496665136,0.1194022790854703,0.7156448273966163,44.615551649564885,-10.782505933170107,0.35840126437599423,11,0.23499870300292258,0.09999847412108664,-1.4975013732910227,-1.7100009918212962,0.8699989318847585,3,0.013271481719347333,2.3913057900585475,47.18000030517578,1.507469994761894,47.27000045776367,-1.4210491092342243,47.84000015258789,0.013271481719347333 9708,2010-11-19,47.5,47.56999969482422,46.959999084472656,47.38000106811523,1671000.0,0.000631952359920751,3.692342679401969,-1.714277929155589,49.75489623176915,48.727286195312466,0.05360008963738494,0.2257086835951867,-1.0798864258908623,-2.074084500984142,14.727465035322146,0.6100006103515625,0.23443223578441064,-0.20100021362304688,-0.9236529165863203,0.5216524893402266,-0.5623265651046836,0.16032613785858985,0.6079072485926673,46.92315141129235,-8.92975420157893,0.36132635148163794,11,0.03999900817871094,0.06999969482421875,-1.517500877380371,-1.739999771118164,0.40000152587889914,4,0.01936838250411177,3.470648954312898,47.47000122070313,2.3913057900585475,47.18000030517578,1.507469994761894,47.27000045776367,0.01936838250411177 9709,2010-11-22,47.5099983215332,47.56999969482422,47.11999893188477,47.4000015258789,1173700.0,0.00021049097964631613,2.9130579005854127,0.9166481228343503,41.7613297700559,47.72552055793139,-0.014342908015436251,0.2140852362034451,-1.0075825663593179,-1.9987399902098417,13.219863581301484,0.450000762939446,0.07776427361284988,-0.18300189971923686,-0.9106250687717719,0.5446212693332981,-0.5468134842455044,0.18080968480703064,0.5248344555228073,73.80938324530769,21.605911703173845,0.36381158452626605,11,0.030000686645507812,0.19500160217285156,-1.637497901916504,-1.7499980926513672,0.18000030517577414,0,0.011576574851372756,3.692342679401969,47.5,3.470648954312898,47.47000122070313,2.3913057900585475,47.18000030517578,0.011576574851372756 9710,2010-11-23,46.97999954223633,47.22000122070313,46.83000183105469,47.15999984741211,2007000.0,-0.011155520901306004,1.5999694827322368,-1.6364140801108706,38.28121895588465,46.23287211069613,0.47464441256708056,0.7344860707918031,-0.41908617188002495,-1.3838574822571559,12.44066069827858,0.6799964904785156,-0.09575865129728811,-0.6830005645751953,-1.476715309361829,0.11071418021143842,-1.0798579369685086,-0.286143192181882,0.9861432315752268,19.736584533376163,-29.450268627260552,0.3968573723933152,11,0.5300006866455078,0.7250003814697266,-0.8999996185302734,-1.2199993133544922,0.8600006103515625,1,0.022988544946317857,2.9130579005854127,47.5099983215332,3.692342679401969,47.5,3.470648954312898,47.47000122070313,0.022988544946317857 9711,2010-11-24,47.09000015258789,47.27000045776367,46.86000061035156,47.0,1627500.0,0.0023414348961980913,-1.2162217892012825,-0.5,28.614483441684442,44.02884875632116,0.33917218346276456,0.6283479923390232,-0.4880923328904032,-1.4180112751119793,12.022241059995748,0.4099998474121094,-0.19954923446769612,-0.5549999237060561,-1.3845717741538834,0.2745719267417712,-0.9697858489299733,-0.1402139984821389,0.7852513458031183,34.210381018827576,-9.213458837744803,0.41478592522391505,11,0.4200000762939453,0.6400012969970703,-0.8499994277954102,-1.3299999237060547,0.2999992370605469,2,0.02654491390846392,1.5999694827322368,46.97999954223633,2.9130579005854127,47.5099983215332,3.692342679401969,47.5,0.02654491390846392 9712,2010-11-26,46.95000076293945,47.290000915527344,46.72000122070313,46.88999938964844,1077300.0,-0.0029730173963642414,-1.8500147820365536,0.6666807951511041,25.9586549292366,41.66452069444855,0.43036929017892334,0.7451182572483788,-0.3036891181230601,-1.2161005480501217,11.173660285966438,0.5699996948242116,-0.23338738866361552,-0.6559993743896513,-1.5402807231732325,0.22828197439392994,-1.0981400487814454,-0.21385869999785712,0.8416307620646535,27.05881824954387,-9.25213078612554,0.44214067439179094,11,0.5049991607666016,0.7250003814697266,-0.30250072479248047,-1.1900005340576172,0.6499977111816406,4,0.02747605739222103,-1.2162217892012825,47.09000015258789,1.5999694827322368,46.97999954223633,2.9130579005854127,47.5099983215332,0.02747605739222103 9713,2010-11-29,46.72999954223633,46.81999969482422,46.15999984741211,46.70000076293945,2158700.0,-0.004685861919661249,5.285740236148955,0.4999682115836989,30.344796741978413,39.11024102458262,0.5971601252803609,0.9267894083774593,-0.03802357720561389,-0.9394692379219407,10.715630284175742,0.7900009155273438,-0.27447381393340464,-0.8215005874633761,-1.7813750703153133,0.13837389538856115,-1.3014378288893411,-0.341563346037411,0.9544689523376775,40.425514646004174,3.6537961221258826,0.4799372414259675,11,0.21500015258789062,0.6650009155273438,-0.0149993896484375,-0.9699993133544922,0.13000106811523438,0,0.034453255427413065,-1.8500147820365536,46.95000076293945,-1.2162217892012825,47.09000015258789,1.5999694827322368,46.97999954223633,0.034453255427413065 9714,2010-11-30,46.93000030517578,47.20000076293945,46.38000106811523,46.43000030517578,3997400.0,0.004279922210542297,-1.7333392673219075,16.66734486266531,38.70964654537086,38.08617263902076,0.2844097607518776,0.7170863644375558,-0.19264068522729616,-1.0823793980385616,9.737774972281324,0.8199996948242259,-0.3048769634818882,-0.5919998168945284,-1.5914017593204548,0.407402125531398,-1.091700788107488,-0.09229884568156876,0.5715319517387982,68.14156902063648,27.76026993999551,0.4997009712129618,11,-0.05500030517578125,0.4650001525878906,-0.21500015258789062,-1.1700000762939453,0.279998779296875,1,0.02066910748764994,5.285740236148955,46.72999954223633,-1.8500147820365536,46.95000076293945,-1.2162217892012825,47.09000015258789,0.02066910748764994 9715,2010-12-01,47.70000076293945,47.7599983215332,47.18000030517578,47.349998474121094,2299200.0,0.0164074249468682,1.4680902870778445,0.7000045776367188,53.16094095981409,39.17366613307998,-0.4673248611581897,-0.0881494226820081,-0.8954463064557103,-1.795980326091339,8.411407120394784,0.8299980163574219,-0.30712420229552606,0.19750061035156108,-0.7699458787741591,1.1649470994772813,-0.286222634211299,0.6812238549144212,-1.5400009155273438,96.25014901175405,52.44001470985454,0.4837232445628589,12,-0.7400016784667969,-0.30500030517578125,-0.8300008773803711,-1.9400005340576172,-0.6800003051757812,2,-0.0002096883872221289,-1.7333392673219075,46.93000030517578,5.285740236148955,46.72999954223633,-1.8500147820365536,46.95000076293945,-0.0002096883872221289 9716,2010-12-02,47.83000183105469,47.86000061035156,47.4000015258789,47.5,2329400.0,0.002725389225071817,1.358973355765129,0.9428562086516769,53.95484213713742,40.0600899681035,-0.5536489726649592,-0.23409029934759928,-0.9608368898563597,-1.8652195382221066,7.59421408039414,0.45999908447266336,-0.36500470289158926,0.3300016403198214,-0.6335882245268394,1.2935915051664821,-0.15179329210351256,0.8117965727431553,-1.6380020141601577,98.23536671565932,51.20046190382399,0.48179493242333077,12,-0.8200016021728516,-0.4350013732910156,-0.9250020980834961,-2.0700016021728516,-1.3100013732910156,3,0.00020903870270627678,1.4680902870778445,47.70000076293945,-1.7333392673219075,46.93000030517578,5.285740236148955,46.72999954223633,0.00020903870270627678 9717,2010-12-03,48.13000106811523,48.20000076293945,47.5099983215332,47.79999923706055,1959900.0,0.006272197900393017,1.9361729757807935,0.9999999999999785,58.77659763346612,41.06250123495872,-0.8383423970769357,-0.5944978576155222,-1.1930194910632252,-2.1038519681121173,6.418473514227725,0.69000244140625,-0.34677437631823693,0.6490007400512638,-0.24306791047206389,1.5410693905745916,0.20296641478959998,1.0950350653129277,-1.8712812194824195,96.56864395052828,45.7482669789253,0.4460343252616629,12,-0.950000762939446,-0.7350006103515554,-1.2250013351440359,-2.3700008392333913,-1.470001220703118,4,-0.0153750605037285,1.358973355765129,47.83000183105469,1.4680902870778445,47.70000076293945,-1.7333392673219075,46.93000030517578,-0.0153750605037285 9718,2010-12-06,47.63000106811523,48.11000061035156,47.540000915527344,48.02000045776367,4996500.0,-0.010388530831162535,1.0,-1.181809774818561,47.30078255241523,41.6779959885542,-0.355329118127095,-0.17846892012878612,-0.6489573702402325,-1.554509599069,5.253487182638226,0.5900001525878835,-0.30793475382937885,0.19650077819823508,-0.5360876553213458,0.929089211717816,-0.16979343856155538,0.5627949949580255,-1.2548043646240217,68.68133019773522,19.636347845148144,0.36629421675979157,12,-0.450000762939446,-0.2350006103515554,-0.6575012207031179,-1.8700008392333913,-0.9099998474120952,0,-0.0006299095805440968,1.9361729757807935,48.13000106811523,1.358973355765129,47.83000183105469,1.4680902870778445,47.70000076293945,-0.0006299095805440968 9719,2010-12-07,47.2599983215332,48.0099983215332,47.11000061035156,47.86000061035156,2517700.0,-0.007768270801692512,1.0,1.5384698149379585,49.86446978844468,42.96502385883865,-0.02739958509876317,0.15124537261394266,-0.24118491941443665,-1.1214866497338676,4.5797560354951745,0.8999977111816406,-0.31113455505213494,-0.14300193786620952,-0.8493974499762444,0.5633935742438254,-0.496199693921227,0.21019581818880795,-0.775313374475104,13.761255980149578,-36.22900934882008,0.35319775605501574,12,-0.07999801635742188,0.13500213623046875,-0.28749847412109375,-1.4999980926513672,-0.31999969482422586,1,-0.008463769051794245,1.0,47.63000106811523,1.9361729757807935,48.13000106811523,1.358973355765129,47.83000183105469,-0.008463769051794245 9720,2010-12-08,46.79999923706055,47.34000015258789,46.61000061035156,47.18999862670898,2270900.0,-0.009733370732327495,1.1159332153914197,0.6499965032075006,45.320185473149124,44.821212973445846,0.4519038320271491,0.5811853157117639,0.2636230405049531,-0.6131164423976188,4.577799247207357,0.7299995422363281,-0.3508257168584592,-0.5650009155273423,-1.3161831645733386,0.18618133351865396,-0.9405920400503405,-0.18940979100434419,-0.21239534104956448,11.949598017317284,-39.82624583354439,0.3755911245229976,12,0.3800010681152344,0.595001220703125,0.22500038146972656,-1.039999008178711,0.5300025939941406,2,0.008760680643076446,1.0,47.2599983215332,1.0,47.63000106811523,1.9361729757807935,48.13000106811523,0.008760680643076446 9721,2010-12-09,46.84000015258789,47.04999923706055,46.63000106811523,46.91999816894531,3273100.0,0.000854720431184619,1.470576355619425,0.20512343988419326,41.732272427357934,46.573837139903766,0.4165117189541334,0.5173011501844798,0.2814253477733075,-0.6107287926325924,4.996060254339504,0.4199981689453196,-0.35935746943467706,-0.4930000305175781,-1.2773502937132193,0.29135023267806304,-0.8851751621154023,-0.10082489891975399,1.3600006103515625,14.465378626661133,-36.63752247720281,0.3921751315978215,12,0.3400001525878906,0.5550003051757812,0.20999908447265625,-1.0799999237060547,0.5200004577636719,3,0.0038428758452051515,1.1159332153914197,46.79999923706055,1.0,47.2599983215332,1.0,47.63000106811523,0.0038428758452051515 9722,2010-12-10,47.02999877929688,47.1500015258789,46.72000122070313,46.91999816894531,1215300.0,0.004056332751708913,1.4571017525503718,-1.3750417242860076,44.08059098002145,48.100036499686325,0.26714759869366134,0.30182253831932115,0.14521481464363006,-0.7477024143179705,5.313928662740528,0.43000030517576704,-0.3036721796779318,-0.27700138092040305,-1.0655278655432667,0.5115251037024606,-0.6712646232318349,0.11726186139102879,1.1386019897460855,27.999877929687973,-22.65553086969113,0.3942632423114317,12,0.26000213623046164,0.36500167846678977,0.040000915527336645,-1.2699985504150462,0.3100013732910085,4,-0.010844106629186556,1.470576355619425,46.84000015258789,1.1159332153914197,46.79999923706055,1.0,47.2599983215332,-0.010844106629186556 9723,2010-12-13,47.22999954223633,47.45000076293945,46.93999862670898,46.93999862670898,1879400.0,0.004252621053171035,-2.5172450080238695,2.63635733111378,46.63463301911013,48.980590552324024,0.16263315877059625,0.08740061950936706,-0.00723630911924289,-0.9046328684885552,5.352005439884552,0.5100021362304759,-0.2152497170555776,-0.06500053405761719,-0.8503809366500477,0.7203798685348133,-0.45769073535382887,0.3276896672385945,0.9078292327880817,44.2857103931597,-3.298737305515864,0.39269020129621407,12,0.1750011444091797,0.1550006866455078,0.11500072479248047,-1.3249988555908203,-0.22999954223632812,0,-0.012068594121295462,1.4571017525503718,47.02999877929688,1.470576355619425,46.84000015258789,1.1159332153914197,46.79999923706055,-0.012068594121295462 9724,2010-12-14,47.66999816894531,47.77999877929688,47.38999938964844,47.38999938964844,1468100.0,0.0093160836538968,-1.7857220708447374,0.9655099839519903,58.47663429644205,49.57122314528268,-0.18032054535296282,-0.3857655505056883,-0.3939144287132308,-1.3033554900327857,4.852964803346596,0.549999237060554,-0.08628592800377533,0.3834981918334961,-0.38043343121536566,1.1474298148823578,0.0015323803090652177,0.765464003357927,0.4376740519409168,90.59822371767228,37.85986752468173,0.38196581152443065,12,-0.2649974822998047,-0.3299980163574219,-0.2774972915649414,-1.7649974822998047,-0.7299995422363352,1,-0.019928613063405987,-2.5172450080238695,47.22999954223633,1.4571017525503718,47.02999877929688,1.470576355619425,46.84000015258789,-0.019928613063405987 9725,2010-12-15,47.18000030517578,47.849998474121094,47.13999938964844,47.66999816894531,2454000.0,-0.010278957050364301,-1.4912261915915996,-1.75,51.01123749615315,49.2441559629511,0.25497112730552374,0.10239379739986987,0.11353865471467373,-0.7801004312142226,5.133483759837216,0.7099990844726562,0.02542877147477185,-0.1019996643066392,-0.8673994135821488,0.6634000849688704,-0.48469953894439044,0.28070021033111203,0.8981184926550299,45.082000531557625,-9.586929405551757,0.38269987463775434,12,0.22500038146972656,0.0,0.22249984741210938,-1.2749996185302734,0.279998779296875,2,-0.0050869367722423675,-1.7857220708447374,47.66999816894531,-2.5172450080238695,47.22999954223633,1.4571017525503718,47.02999877929688,-0.0050869367722423675 9726,2010-12-16,47.88000106811523,47.88000106811523,47.09000015258789,47.11000061035156,1787000.0,0.014836811327079591,1.0519492100609058,-1.571436356558958,59.281436213872674,49.30024913855183,-0.48856970869499605,-0.5717918491286795,-0.5489072584538093,-1.453612850582239,5.403526755669724,0.7900009155273366,0.11574340274034256,0.5630010604858313,-0.24556179921926713,1.3715639201909298,0.15871963063328565,0.967282490338377,0.16915537512127088,100.0,40.11026818053243,0.40428142985254834,12,-0.5200004577636648,-0.700000762939446,-0.24000072479247336,-1.9750003814697195,-0.8800010681152273,3,-0.01148703477007229,-1.4912261915915996,47.18000030517578,-1.7857220708447374,47.66999816894531,-2.5172450080238695,47.22999954223633,-0.01148703477007229 9727,2010-12-17,48.099998474121094,48.1500015258789,47.58000183105469,47.790000915527344,2434000.0,0.004594766104806247,1.7804614812058674,0.4025939925985046,63.672648611442156,51.1193453673326,-0.7970934339695219,-0.7822793298929653,-0.732854863317641,-1.6380692054567376,5.540049312131504,0.5699996948242116,0.10489139871411624,0.7514986038207994,-0.12812552838559554,1.6311227360271943,0.31168653771759836,1.1913106699240004,-1.4699974060058665,95.86752628509335,32.131202824594524,0.4398120661031978,12,-0.7199974060058594,-0.9199981689453125,-0.5199985504150391,-2.194997787475586,-1.3799972534179616,4,-0.015384571460385077,1.0519492100609058,47.88000106811523,-1.4912261915915996,47.18000030517578,-1.7857220708447374,47.66999816894531,-0.015384571460385077 9728,2010-12-20,48.41999816894531,48.63000106811523,48.18000030517578,48.63000106811523,1638200.0,0.006652800519242996,3.2856623857879463,-0.6774340421342555,64.52240410827503,52.748004736202624,-1.1099728236276647,-1.085473936345295,-1.0216919674374196,-1.9150370584493004,6.15635801754443,0.5300025939941335,0.08755256346447737,1.025498390197754,0.02464665824076917,2.0263501221547386,0.5250725242192615,1.5259242561762463,-1.759597091674813,86.36345621275139,22.226644415837313,0.5004258659784937,12,-0.7999973297119141,-1.0249977111816406,-0.8374977111816406,-2.5149974822998047,-1.4399986267089844,0,-0.02230479258981244,1.7804614812058674,48.099998474121094,1.0519492100609058,47.88000106811523,-1.4912261915915996,47.18000030517578,-0.02230479258981244 9729,2010-12-21,48.06000137329102,48.59000015258789,47.97999954223633,48.54999923706055,1721900.0,-0.007434878340932594,1.1403541647147006,2.333290948393353,53.81357096558857,53.69171423536257,-0.6979595146650084,-0.7190243423027098,-0.6279481094463151,-1.5123875767859403,6.6808197897220785,0.6100006103515625,0.01188421334542511,0.6380014419555735,-0.40552720648714313,1.6815300903982902,0.11623711773421519,1.1597657661769318,-1.320816296386731,62.98705480775498,2.7920574328124985,0.5217643242213582,12,-0.43000030517579546,-0.6650009155273509,-0.47750091552735086,-2.155000686645515,-1.8199996948242259,1,-0.022055791573075356,3.2856623857879463,48.41999816894531,1.7804614812058674,48.099998474121094,1.0519492100609058,47.88000106811523,-0.022055791573075356 9730,2010-12-22,48.06000137329102,48.27999877929688,47.7599983215332,48.02000045776367,1118600.0,0.0,1.1666878596178565,-0.08163487738421187,52.50544571776689,54.88873348985245,-0.5592425632884144,-0.6682249961227456,-0.5925381575093098,-1.4851093154099786,6.648940433829624,0.520000457763679,0.024549008353737634,0.5840013504028363,-0.47488420961746414,1.6428869104231367,0.05455857039268608,1.1134441304129865,-1.2451836567382912,62.98705480775498,7.28979870870166,0.5294427800101491,12,-0.38500022888184304,-0.6650009155273509,-0.47750091552735086,-2.155000686645515,-1.7800025939941406,2,-0.023304259562599183,1.1403541647147006,48.06000137329102,3.2856623857879463,48.41999816894531,1.7804614812058674,48.099998474121094,-0.023304259562599183 9731,2010-12-23,48.34000015258789,48.34000015258789,47.9000015258789,48.08000183105469,908400.0,0.005826025203829355,2.3846266707748836,6.499809269501039,52.297586970240395,55.80173304432122,-0.6750823353868682,-0.8956982592219802,-0.8299194321924332,-1.7311345873569053,6.735409539923292,0.4399986267089915,0.06197376283488154,0.8015001296997042,-0.30781533613750156,1.91081559553691,0.24684239678109776,1.3561578626183106,-1.4525751019726627,72.38084511954592,20.95079731781317,0.5546577329186044,12,-0.5550003051757884,-0.9449996948242188,-0.7749996185302734,-2.434999465942383,-1.7400016784667969,3,-0.01820440764041087,1.1666878596178565,48.06000137329102,1.1403541647147006,48.06000137329102,3.2856623857879463,48.41999816894531,-0.01820440764041087 9732,2010-12-27,48.2400016784668,48.540000915527344,47.91999816894531,48.13999938964844,1037400.0,-0.002068648609959478,-1.296286354099704,0.3846266707748287,57.31417259303046,56.98834855253459,-0.4306860728118025,-0.7316110083060607,-0.6950014709349759,-1.6007522729912722,6.714238598744061,0.6200027465820312,0.16216145508879265,0.6370016098022475,-0.4782351494610779,1.752238369065573,0.0793832301705848,1.1946199894339102,-1.2828735871515704,55.17262546806671,5.680003603435729,0.5576183796316628,12,-0.3800010681152344,-0.845001220703125,-0.6150016784667969,-2.335000991821289,-2.0500030517578196,0,-0.02570484318661015,2.3846266707748836,48.34000015258789,1.1666878596178565,48.06000137329102,1.1403541647147006,48.06000137329102,-0.02570484318661015 9733,2010-12-28,48.34000015258789,48.38000106811523,48.09000015258789,48.209999084472656,824900.0,0.0020729367877641014,1.7618753519464962,1.2999809269502194,63.84622607736238,57.584969861525735,-0.39858845126707365,-0.7428965465683177,-0.7649685596279454,-1.6683592623342136,5.880466675431915,0.29000091552733664,0.2888333246124688,0.6565000534057646,-0.4253366883441103,1.7383367951556394,0.11558168253082357,1.1974184242807056,-1.3159571422006664,69.87958452063609,15.21172812692997,0.540918370874939,12,-0.4799995422363281,-0.9449996948242188,-0.7025003433227539,-2.434999465942383,-1.9799995422363281,1,-0.033512596747437784,-1.296286354099704,48.2400016784668,2.3846266707748836,48.34000015258789,1.1666878596178565,48.06000137329102,-0.033512596747437784 9734,2010-12-29,47.9000015258789,48.08000183105469,47.70000076293945,48.08000183105469,879500.0,-0.0091021643632625,3.2222269317170347,-1.3846063558203545,64.17533907178631,59.04764781437387,0.08657108192782204,-0.2387422816438871,-0.30942586469888766,-1.2047454051852142,5.437557446825121,0.6399993896484375,0.39185450078062445,0.16800136566161683,-0.8570867491476903,1.193089480470924,-0.34454269174303676,0.6805454230662704,-0.811720193182552,23.809610310579032,-34.7638801541958,0.5125440574046539,12,-0.040000915527336645,-0.5050010681152273,-0.3450021743774343,-1.9950008392333913,-1.6500015258788991,2,-0.01920672138487345,1.7618753519464962,48.34000015258789,-1.296286354099704,48.2400016784668,2.3846266707748836,48.34000015258789,-0.01920672138487345 9735,2010-12-30,47.68999862670898,47.97000122070313,47.6500015258789,47.88000106811523,1107300.0,-0.004384193997498342,-1.3703975811693951,1.0555673292925452,60.493839951774476,59.18235934080741,0.42077398031560875,-0.031122821411493362,-0.07632731259685244,-0.973705437123698,5.62639979564376,0.31999969482423296,0.47162270255388705,-0.04150142669678303,-1.0666650305941374,0.9836621772005714,-0.5540832286454602,0.47108037525189417,-0.5400485045958732,4.494059355015652,-57.19436668551906,0.5125818019486782,12,0.41500282287598367,-0.2949981689453054,-0.06749916076659446,-1.7849979400634695,-1.1199989318847585,3,-0.030404633885439125,3.2222269317170347,47.9000015258789,1.7618753519464962,48.34000015258789,-1.296286354099704,48.2400016784668,-0.030404633885439125 9736,2010-12-31,47.84000015258789,48.0,47.54999923706055,47.66999816894531,1128300.0,0.003145345569268043,-1.1951264898259195,-0.8947357854159974,60.099791190026515,58.785375182872336,0.29558559757850844,-0.19008252176125495,-0.2200343507429494,-1.1090885885582153,5.739877815655625,0.4500007629394531,0.46647149143345246,0.10800018310546733,-0.9173753982090105,1.1333757644199451,-0.4046876075517716,0.6206879737627062,-0.630847992634699,29.2929721065185,-35.142572919738356,0.5126877906572372,12,0.25,-0.44499969482421875,-0.2325000762939453,-1.9349994659423828,-1.2999992370605469,4,-0.032608724254082566,-1.3703975811693951,47.68999862670898,3.2222269317170347,47.9000015258789,1.7618753519464962,48.34000015258789,-0.032608724254082566 9737,2011-01-03,47.38999938964844,47.9900016784668,47.2599983215332,47.9900016784668,1985000.0,-0.009406370432779143,1.4333352406746902,-3.529384045775833,51.87793658454901,57.38043434690278,0.7088218247028664,0.2125333318582534,0.23599736780529668,-0.6317689715651369,5.545338877344755,0.7300033569335938,0.5285013793693736,-0.3050004959106474,-1.323286573073048,0.7132855812517533,-0.8141435344918477,0.20414254267055298,1.2400016784667898,11.607209760151571,-53.08958072943499,0.5091430385812014,1,0.5349998474121094,0.005001068115234375,0.23000144958496094,-1.1699981689453125,-0.6699981689453054,0,-0.01667020311673406,-1.1951264898259195,47.84000015258789,-1.3703975811693951,47.68999862670898,3.2222269317170347,47.9000015258789,-0.01667020311673406 9738,2011-01-04,47.599998474121094,47.84000015258789,46.95000076293945,47.41999816894531,2546200.0,0.004431295361411847,1.696952882970361,-0.2999993642195477,49.13151552670388,56.86020596480447,0.41378770296154954,0.00018053694838471301,0.024599992077668276,-0.8182199094656823,5.51559502577859,0.8899993896484375,0.49399942327929836,-0.09350128173828409,-1.1122788211247467,0.9252762576481786,-0.6028900514315154,0.41588748795494723,1.0026025390624937,57.52186697184216,-3.737520654870906,0.5093887696932301,1,0.1450023651123047,-0.20499801635742188,-0.03499794006347656,-0.9749984741210938,-0.8899993896484375,1,-0.029621846483434133,1.4333352406746902,47.38999938964844,-1.1951264898259195,47.84000015258789,-1.3703975811693951,47.68999862670898,-0.029621846483434133 9739,2011-01-05,46.86000061035156,47.58000183105469,46.70000076293945,47.36999893188477,3163000.0,-0.015546174106956134,-1.1204895693058614,-2.8333192048489355,46.26167807810163,56.16645400484167,1.0791485438183699,0.7469727649100477,0.7542495699249301,-0.0606539259587322,6.3305572975027395,0.8999977111816406,0.39376840191354745,-0.8134992599487276,-1.882572530900724,0.2555740110032687,-1.3480358954247293,-0.2789626244727259,1.6764963928222585,12.307687793255024,-48.89135446713546,0.5345366354759986,1,0.7600002288818359,0.6450004577636648,0.3099994659423828,-0.10000038146972656,-0.3300018310546804,2,-0.010670080953638528,1.696952882970361,47.599998474121094,1.4333352406746902,47.38999938964844,-1.1951264898259195,47.84000015258789,-0.010670080953638528 9740,2011-01-06,47.209999084472656,47.63000106811523,47.0,47.0,3700600.0,0.007469024105044131,-5.00003633060847,-0.41176426589274856,41.47577757436993,54.96403073863384,0.665926713885483,0.4524633980597699,0.40065775833150497,-0.3919883968061555,6.485958879823174,0.7700004577636648,0.2618279533757857,-0.4840007781982436,-1.4967909322934219,0.5287893758969346,-0.9903958552458363,0.02239429884934907,1.2163081442871047,39.230663141493075,-16.35557474043062,0.5063950770475896,1,0.4100017547607422,0.4100017547607422,-0.07499885559082031,-0.4499988555908203,-1.0,3,-0.02033465585870764,-1.1204895693058614,46.86000061035156,1.696952882970361,47.599998474121094,1.4333352406746902,47.38999938964844,-0.02033465585870764 9741,2011-01-07,47.02000045776367,47.4000015258789,46.81000137329102,47.31999969482422,2505200.0,-0.0040245420545130806,1.5652018874339864,-1.4285740236148956,36.15383637254624,52.61288226969114,0.7252613789563682,0.692124190087263,0.5889721242679471,-0.18759426644457733,6.750752798041812,0.5900001525878764,0.21446215400805357,-0.6829994201660128,-1.666615005603937,0.3006161652719115,-1.1748072128849785,-0.1911916274470471,1.302728383046869,24.806160288142507,-24.623754349372653,0.49180779271896374,1,0.5200004577636719,0.6000003814697266,0.1574993133544922,-0.26000022888183594,-0.8100013732910156,4,-0.009570411709027393,-5.00003633060847,47.209999084472656,-1.1204895693058614,46.86000061035156,1.696952882970361,47.599998474121094,-0.009570411709027393 9742,2011-01-10,46.52000045776367,46.7400016784668,45.90999984741211,46.63000106811523,2513700.0,-0.010633772759086502,4.030286216303694,0.36666963366095057,26.71565946266871,48.48726375694741,1.067924945752111,1.2142105694124226,1.0724165154474505,0.33457822331676823,7.600448694892792,1.1100006103515625,0.1569278606959159,-1.1574995040893583,-2.236404936709974,-0.07859407146874275,-1.696952220399666,-0.6180467877790505,1.705364698374602,31.60624424336579,-12.608537421235877,0.5394527163103069,1,0.47500038146972656,0.75,0.682499885559082,0.23999977111816406,-0.5200004577636719,0,0.00042993244984668166,1.5652018874339864,47.02000045776367,-5.00003633060847,47.209999084472656,-1.1204895693058614,46.86000061035156,0.00042993244984668166 9743,2011-01-11,46.65999984741211,46.68999862670898,46.27999877929688,46.54999923706055,2151000.0,0.003009445147696077,3.8235795709543696,-1.0000000000000646,31.86523223247157,44.89725188591244,0.7426542774386817,1.0849443815405522,0.9142455635098798,0.22146301035280658,8.999723376914629,0.40999984741209516,0.07430049623160073,-0.9890001296997042,-2.145035123185906,0.16703486378649757,-1.567017626442805,-0.4109826329566033,1.3801360840280736,43.604620216107065,1.6915191086090857,0.5780174967431015,1,0.2950000762939453,0.6100006103515625,0.6275005340576172,0.10000038146972656,-1.0999984741210866,1,0.0012859274215011318,4.030286216303694,46.52000045776367,1.5652018874339864,47.02000045776367,-5.00003633060847,47.209999084472656,0.0012859274215011318 9744,2011-01-12,46.72000122070313,47.0099983215332,46.5099983215332,46.75,2474300.0,0.0012859274215011318,-1.2221996168387501,-0.27271466222770624,32.90813670259824,41.832173747115085,0.556152701246539,1.0014682378126238,0.8460665426138618,0.1768325851377952,9.755361500826016,0.5,-0.034857457732037744,-0.8814989089965763,-2.109715704495976,0.3467178865028231,-1.4956073067462725,-0.2673905112468802,1.1497238240148064,47.09306967584028,7.521584951024067,0.6141083977496994,1,0.23499870300292258,0.5499992370605398,0.5674991607665945,0.03999900817870383,-1.3400001525879048,2,-0.0002140868144079322,3.8235795709543696,46.65999984741211,4.030286216303694,46.52000045776367,1.5652018874339864,47.02000045776367,-0.0002140868144079322 9745,2011-01-13,46.93999862670898,46.93999862670898,46.540000915527344,46.72999954223633,1907000.0,0.004708848464420878,2.809518619437066,-7.000254323500912,31.86523223247157,38.695000529608976,0.24426701837567322,0.8037787554719316,0.6019036675149678,-0.031787382709765666,10.965857597490993,0.3999977111816335,-0.18772762306179658,-0.6495014190673913,-1.8995536668722437,0.600550828737461,-1.274527542969821,-0.024475295164961608,0.7729484022244932,69.12735698101599,32.3136741242011,0.6250261239024267,1,0.010002136230475855,0.3300018310546946,0.3475017547607493,-0.17999839782714133,-1.729999542236321,3,-0.008734551755585351,-1.2221996168387501,46.72000122070313,3.8235795709543696,46.65999984741211,4.030286216303694,46.52000045776367,-0.008734551755585351 9746,2011-01-14,47.33000183105469,47.34000015258789,46.79999923706055,46.83000183105469,1765900.0,0.008308547417037904,1.076940006162243,2.3809627611263293,39.036140369906384,37.26813428353757,-0.2522098679734128,0.3904783281969699,0.1985385596772744,-0.41649236262232137,12.01609139104646,0.5400009155273438,-0.31089127011114925,-0.2319982528686495,-1.4793380729468026,1.0153415672095036,-0.8556681629077261,0.39167165717042707,0.23870942335707213,99.30081682521221,62.132206584363445,0.6236699100390781,1,-0.4550018310546875,-0.060001373291015625,-0.04250144958496094,-0.5700016021728516,-1.8500022888183594,4,-0.02366369539937696,2.809518619437066,46.93999862670898,-1.2221996168387501,46.72000122070313,3.8235795709543696,46.65999984741211,-0.02366369539937696 9747,2011-01-18,47.36000061035156,47.47000122070313,47.02999877929688,47.27999877929688,1946200.0,0.0006338216382064665,1.933319770103111,0.1600036621093608,37.99019584927081,36.0302098749339,-0.3206290481972829,0.3185294142830628,0.1349411700719969,-0.4462338757421236,12.601557302195596,0.44000244140625,-0.41016124118808506,-0.1649995803833022,-1.3888245295637702,1.0588253687971658,-0.7769120549735362,0.4469128942069318,-1.4500007629394531,90.75627019541407,55.34080237782163,0.6119124745902339,1,-0.5900001525878906,-0.09000015258789062,-0.07250022888183594,-0.6000003814697266,-1.8500022888183594,1,-0.02428212650038586,1.076940006162243,47.33000183105469,2.809518619437066,46.93999862670898,-1.2221996168387501,46.72000122070313,-0.02428212650038586 9748,2011-01-19,47.34000015258789,47.54999923706055,47.099998474121094,47.31999969482422,1752200.0,-0.0004223069574729177,1.0454643974926956,0.2500000000000222,42.34970769620428,35.595546499167526,-0.3815074388599555,0.26716844857179467,0.11816111228313275,-0.4227366941473605,12.454126116147885,0.4500007629394531,-0.526688802098505,-0.13100013732910298,-1.2816690047797437,1.0196687301215377,-0.7063345710544269,0.4443342963962209,-1.3988002777099595,79.8077981146609,41.15111016844513,0.5753344337253216,1,-0.5699996948242188,-0.06999969482421875,0.0025005340576171875,-0.5799999237060547,-1.5,2,-0.028305875544333725,1.933319770103111,47.36000061035156,1.076940006162243,47.33000183105469,2.809518619437066,46.93999862670898,-0.028305875544333725 9749,2011-01-20,47.0,47.33000183105469,46.849998474121094,46.849998474121094,3099500.0,-0.007182090230080096,-5.399979655154875,7.499904634751097,40.897108779346375,35.53124996638713,-0.021858609793923733,0.5519847690549895,0.4395606007292656,-0.09363582002025339,12.796569168983336,0.4900016784667969,-0.5843507539244754,-0.4180002212524414,-1.5519660940600062,0.7159656515551234,-0.9849831576562238,0.14898271515134098,-0.9944481506347671,45.544539497290046,2.4604889608573757,0.5669829364037815,1,-0.2700004577636719,0.2700004577636719,0.3950004577636719,-0.09000015258789773,-0.9399986267089773,3,-0.030638268653382483,1.0454643974926956,47.34000015258789,1.933319770103111,47.36000061035156,1.076940006162243,47.33000183105469,-0.030638268653382483 9750,2011-01-21,46.93999862670898,47.43999862670898,46.79999923706055,47.43999862670898,5152400.0,-0.0012766249636387839,1.5599975585937216,-3.3332994252581254,37.837807186483104,35.71835783460234,-0.004676270934531601,0.5520816442002925,0.48987426011292,-0.03126152422935746,13.458523290945681,0.6399993896484304,-0.6507797568163909,-0.422001457214364,-1.532859171428484,0.6888562569997561,-0.977430314321424,0.13342739989269603,-0.8726688818359349,18.666585286457384,-25.081221004075765,0.5554288571070616,1,-0.20999908447264914,0.3300018310546946,0.43250179290772195,0.06500244140625,-0.5200004577636648,4,-0.03323386459807243,-5.399979655154875,47.0,1.0454643974926956,47.34000015258789,1.933319770103111,47.36000061035156,-0.03323386459807243 9751,2011-01-24,47.459999084472656,47.59000015258789,46.9000015258789,47.02000045776367,1493200.0,0.011077981955197602,-1.0294181995657739,-0.8799972534179688,50.92837874209992,38.408659976761356,-0.5092526351525777,-0.039238364976675655,-0.03139210776417656,-0.5456814862244315,13.95143690650131,0.6899986267089915,-0.6359482146459499,0.14199905395507528,-0.8711692613228337,1.1551673692329842,-0.3645851036838792,0.6485832115940298,-1.3333625599121106,83.54418766357307,34.25480908078882,0.5065841576389547,1,-0.5249996185302734,-0.18999862670898438,-0.16749858856201172,-0.4349994659423828,-1.2999992370605469,0,-0.04740834478305178,1.5599975585937216,46.93999862670898,-5.399979655154875,47.0,1.0454643974926956,47.34000015258789,-0.04740834478305178 9752,2011-01-25,47.0,47.47000122070313,46.83000183105469,47.47000122070313,2308700.0,-0.009692353420696853,1.7233945847671708,-1.0681879264454874,42.53732617966293,39.59444819311595,0.029049615549247676,0.3405604546553178,0.4197130920808405,-0.09900662292951523,14.20000354076582,0.6399993896484446,-0.6362530934097137,-0.25599994659423686,-1.1793895192931245,0.6673896261046508,-0.7176947329436771,0.20569483975520342,-0.7855616577578104,25.316522931615594,-21.984224574975883,0.46169478634944294,1,0.049999237060546875,0.2700004577636719,0.2700004577636719,0.36499977111816406,-0.7400016784667969,1,-0.03234043527156749,-1.0294181995657739,47.459999084472656,1.5599975585937216,46.93999862670898,-5.399979655154875,47.0,-0.03234043527156749 9753,2011-01-26,46.72000122070313,47.09000015258789,46.290000915527344,47.09000015258789,3114100.0,-0.005957420836103622,3.324332683801924,0.7872297253424833,48.03371508906692,41.2750680138347,0.355879149721396,0.5196108700961162,0.6899599735763289,0.16718182604716247,14.765509326046944,0.7999992370605469,-0.6043046209121883,-0.45499877929686505,-1.2538265783677929,0.34382901977406277,-0.8544126788323325,-0.05558487976139759,0.8699989318847585,33.076965964077814,-17.87974904140421,0.3994138995354651,1,0.21999931335448508,0.5499992370605398,0.5599994659423757,0.644998550415032,-1.240001678466804,2,-0.025899033980198993,1.7233945847671708,47.0,-1.0294181995657739,47.459999084472656,1.5599975585937216,46.93999862670898,-0.025899033980198993 9754,2011-01-27,46.97999954223633,47.20000076293945,46.18999862670898,46.38999938964844,2983500.0,0.0055650324216598435,-1.0404048966758095,-1.594599610281185,46.68588308109041,42.92180699701456,0.1526979102684578,0.19726840005223778,0.4111018980735537,-0.10493580316772011,16.00436602080758,1.0100021362304759,-0.4735077754737915,-0.1490003585815458,-0.8746471601834429,0.5766464430203513,-0.5118237593824944,0.21382304221940274,0.5840006256103507,56.42857532111564,3.8238289292206176,0.36282340080094794,1,-0.09000015258789062,0.2700004577636719,0.527501106262207,0.3900012969970703,-1.3100013732910156,3,-0.02426563220000766,3.324332683801924,46.72000122070313,1.7233945847671708,47.0,-1.0294181995657739,47.459999084472656,-0.02426563220000766 9755,2011-01-28,46.2400016784668,47.08000183105469,46.16999816894531,47.08000183105469,1626300.0,-0.015751338249891944,1.1666749923933133,-1.4237287039731032,40.29851454425717,43.062070794164654,0.874971679538568,0.8675458502590203,1.1416279259602078,0.6142055263730057,17.393808557791104,0.910003662109375,-0.3958181833779122,-0.8164983749389663,-1.5940314907817807,-0.03896525909615178,-1.2052649328603735,-0.427731817017559,1.2690384277343725,4.929817727571894,-49.076604586393394,0.38876655792140624,1,0.6399974822998047,0.9849987030029297,1.2724990844726562,1.1299991607666016,0.029998779296875,4,-0.0038927400225332587,-1.0404048966758095,46.97999954223633,3.324332683801924,46.72000122070313,1.7233945847671708,47.0,-0.0038927400225332587 9756,2011-01-31,46.27999877929688,46.56999969482422,46.099998474121094,46.11000061035156,2001600.0,0.0008649891734047177,-3.9473176999678765,-0.20237873579139906,46.62918398552995,44.02195836486011,0.7491493712221384,0.7427670514687179,1.0953298881340885,0.5573645200300277,18.7159647101792,0.470001220703125,-0.3217676702852401,-0.6985012054443303,-1.4578708753048275,0.060868464416167,-1.0781860403745753,-0.3188163705140852,1.1486988106689324,13.138682066504135,-41.895960129159306,0.3796848349302477,1,0.5650005340576101,0.9450016021728445,1.2550020217895437,1.0900020599365163,0.5,0,0.0030250517143717293,1.1666749923933133,46.2400016784668,-1.0404048966758095,46.97999954223633,3.324332683801924,46.72000122070313,0.0030250517143717293 9757,2011-02-01,46.599998474121094,46.68999862670898,46.29999923706055,46.47999954223633,1576900.0,0.006914427468986073,1.6000025431380538,0.7058836729198161,49.19784132670078,44.78286210158195,0.34643773256908617,0.38003233092368305,0.7632687424210474,0.21358842472341166,19.496861317387012,0.40999984741209516,-0.24981843087788036,-0.33900146484374716,-1.0903899990880177,0.4123870694005234,-0.7146957319658824,0.036692802278388115,0.7224031865771465,45.4544508754712,-10.570539037518138,0.3756942671221341,2,0.24500083923339844,0.6250019073486328,0.9900016784667969,0.7700023651123047,-0.6099967956542969,1,-0.009442030925244205,-3.9473176999678765,46.27999877929688,1.1666749923933133,46.2400016784668,-1.0404048966758095,46.97999954223633,-0.009442030925244205 9758,2011-02-02,46.18999862670898,46.599998474121094,46.09000015258789,46.45000076293945,3730500.0,-0.008798280275477022,-1.2173884198829052,-2.1667037543313685,43.52073884012455,45.07437655277952,0.6438639869803282,0.7156754097998643,1.1552271256270643,0.6615340105981673,19.943085213310344,0.5099983215332031,-0.24809217563685593,-0.6785013198852639,-1.4333392444084438,0.07633660463791614,-1.0559202821468574,-0.3010823576236703,1.0346107790630938,9.008866588768347,-46.1570915845001,0.37741896226159166,2,0.6500015258789134,0.9550018310546946,1.43750190734864,1.2050018310546946,-0.43999862670897727,2,0.0015154729791169164,1.6000025431380538,46.599998474121094,-3.9473176999678765,46.27999877929688,1.1666749923933133,46.2400016784668,0.0015154729791169164 9759,2011-02-03,46.36000061035156,46.56000137329102,46.06999969482422,46.22999954223633,2320300.0,0.0036804933686289676,-1.1777815453736593,-0.49999999999998634,42.821801577057535,45.628153707287794,0.41742796116576386,0.5336548132455832,0.9684648146712789,0.5300532060369676,20.048222051593235,0.490001678466804,-0.24440456414452427,-0.48349933624267294,-1.2718962072691298,0.3048975347837839,-0.8776977717559049,-0.08930090072944097,0.7511478701020877,28.712901203326712,-23.667238010856845,0.3941984355132293,2,0.4699993133544922,0.6350002288818359,1.2674999237060547,1.0349998474121094,-1.9500007629394531,3,-0.018981903721518534,-1.2173884198829052,46.18999862670898,1.6000025431380538,46.599998474121094,-3.9473176999678765,46.27999877929688,-0.018981903721518534 9760,2011-02-04,46.25,46.52000045776367,46.02000045776367,46.36000061035156,1494600.0,-0.0023727482507194253,1.3255797448590336,-0.8461515889550749,35.63825254144436,43.929250796103844,0.46853022727234617,0.5987450713034903,1.07716737819446,0.6687460961258793,20.298963740341488,0.5,-0.2730458821293098,-0.5454999923706083,-1.3565157792366094,0.26551579449539275,-0.9510078858036124,-0.13999209893760423,0.7362106261781207,34.32838370265813,-11.616080885418832,0.40550789343300214,2,0.49500083923339844,0.7049999237060547,1.3775005340576172,1.1450004577636719,-3.25,4,-0.012540580130912193,-1.1777815453736593,46.36000061035156,-1.2173884198829052,46.18999862670898,1.6000025431380538,46.599998474121094,-0.012540580130912193 9761,2011-02-07,46.56999969482422,46.61000061035156,46.11999893188477,46.25,1859700.0,0.006918912320523551,1.449999046329286,-2.9090719933416564,40.24689125368994,43.67475802655129,0.010066194079975332,0.25645232503603665,0.7560151070427708,0.36969113819117183,20.186466846500117,0.49000167846678977,-0.26443540588782355,-0.2030002593994169,-1.0127593232400827,0.6067588044412489,-0.6078797913197462,0.20187927252091242,0.28094150777587856,82.08966271151787,40.08631387774249,0.40487953192033244,2,0.04000091552734375,0.38500022888183594,1.1800012588500977,0.8250007629394531,-4.099998474121087,0,-0.006441899055753875,1.3255797448590336,46.25,-1.1777815453736593,46.36000061035156,-1.2173884198829052,46.18999862670898,-0.006441899055753875 9762,2011-02-08,46.540000915527344,46.7599983215332,46.4900016784668,46.63000106811523,1384700.0,-0.0006441653316181517,-1.842090469211155,-0.28125074505874803,40.147777465627776,42.79854273505805,-0.03581413412776868,0.3035916152705198,0.7890022472261009,0.42274859443371327,18.783779771089666,0.26999664306640625,-0.2405146290811544,-0.23399906158446981,-1.0424909751464,0.5744928519774604,-0.6382450183654313,0.17024689519649172,-0.5200004577636719,70.27053498706091,31.68396659362871,0.4042459567809639,2,0.06999969482421875,0.4099998474121094,1.2024993896484375,0.8549995422363281,-3.8300018310546875,1,0.005156808316466144,1.449999046329286,46.56999969482422,1.3255797448590336,46.25,-1.1777815453736593,46.36000061035156,0.005156808316466144 9763,2011-02-09,46.72000122070313,46.9000015258789,46.290000915527344,46.43000030517578,1514800.0,0.0038676472203449386,-1.1403541647146758,-3.222226931717368,46.41026644234918,42.7679186640868,-0.24117675123157056,0.13525135001876976,0.6212359177319868,0.26852480126101597,17.44257248767864,0.6100006103515554,-0.31605991810864964,-0.0569988250732365,-0.8641537904049983,0.7501561402585253,-0.4605763077391174,0.3465786575926444,-0.685200805664067,79.54544469346055,40.11068638655127,0.4035774826658814,2,-0.17000007629395242,0.1549987792968679,0.9399986267089773,0.6749992370605398,-3.6300010681152415,2,-0.015624989793725619,-1.842090469211155,46.540000915527344,1.449999046329286,46.56999969482422,1.3255797448590336,46.25,-0.015624989793725619 9764,2011-02-10,46.709999084472656,46.90999984741211,46.54999923706055,46.6500015258789,1394100.0,-0.0002140868144079322,-1.7692127116405998,0.20688747994003678,47.01298881449954,43.5139713607804,-0.30564357694981936,0.15227283813963766,0.6371604332083223,0.3027505796962089,16.73912079230389,0.3600006103515625,-0.3217219176927415,-0.06650085449219034,-0.8738168972703377,0.740815188285957,-0.4701588758812676,0.3371571668968869,-0.6405906249999944,77.52798875306462,34.00112425108149,0.4036580213890741,2,-0.24499893188476562,0.060001373291015625,0.8600015640258789,0.6850013732910156,-2.9599990844726562,3,-0.020552325054353893,-1.1403541647146758,46.72000122070313,-1.842090469211155,46.540000915527344,1.449999046329286,46.56999969482422,-0.020552325054353893 9765,2011-02-11,46.52999877929688,46.79999923706055,46.40999984741211,46.4900016784668,1433400.0,-0.0038535711561512587,-2.8999790192450745,0.6666454730417485,36.75211167190522,42.41651888148876,-0.08960399211632364,0.3161934735404728,0.7962903909843106,0.5120815852557783,16.094275387839545,0.3899993896484375,-0.3418092081810613,-0.22600116729735475,-1.036651610944844,0.5846492763501345,-0.6313263891210994,0.1793240545263899,-0.41015483654785356,51.89865471718203,12.878779657964365,0.4053252218237432,2,-0.06499862670899148,0.24000167846678977,1.0325021743774343,0.8650016784667898,-2.770000457763679,4,-0.045561981248708916,-1.7692127116405998,46.709999084472656,-1.1403541647146758,46.72000122070313,-1.842090469211155,46.540000915527344,-0.045561981248708916 9766,2011-02-14,46.209999084472656,46.47999954223633,45.72000122070313,46.36000061035156,1621000.0,-0.006877277094763379,2.897433389412695,-3.750309966618313,38.27890118448225,41.20330331013115,0.24520830407885796,0.5775968479844806,1.0870800484675271,0.8571345828665287,16.668262951763534,0.80999755859375,-0.38768218425376233,-0.49000072479248047,-1.2883411935068807,0.30833974392191976,-0.8891709591496806,-0.09083049043528035,0.7000007629394531,41.17633859163744,0.40560458230866203,0.39917023435719995,2,0.10500144958496094,0.44500160217285156,1.4100017547607422,1.1850013732910156,-2.6100006103515625,0,-0.06946546522549646,-2.8999790192450745,46.52999877929688,-1.7692127116405998,46.709999084472656,-1.1403541647146758,46.72000122070313,-0.06946546522549646 9767,2011-02-15,46.209999084472656,46.2599983215332,45.599998474121094,45.9900016784668,1469300.0,0.0,3.12505215473565,-1.466634453995219,41.74752846829224,41.00627993548311,0.20570073681034984,0.5133435620015945,1.0475964116992458,0.8816438255671244,17.59321736497748,0.6599998474121094,-0.3459144196249113,-0.4325006484985323,-1.195565813864377,0.33056451686731236,-0.8140332311814547,-0.050968065815609975,0.6762007904052751,46.56488327329802,4.621791318270155,0.3815325826829207,2,0.04500007629394531,0.38500022888183594,1.3700017929077148,1.1850013732910156,-2.5400009155273438,1,-0.08093481795861424,2.897433389412695,46.209999084472656,-2.8999790192450745,46.52999877929688,-1.7692127116405998,46.709999084472656,-0.08093481795861424 9768,2011-02-16,46.0,46.27999877929688,45.38999938964844,46.20000076293945,2372700.0,-0.0045444511714612945,3.944485064267469,-0.9091050961488443,33.88157110464468,40.01292099410391,0.4312665077683562,0.651192915041996,1.2309765451861878,1.105599576111942,18.82832409754832,0.8899993896484446,-0.34436819482044,-0.5754997253417997,-1.3156695738980986,0.16467012321449914,-0.9455846496199527,-0.20541480106364673,0.834751818847657,40.13160701602925,0.01997076719862889,0.37008492427814954,2,0.14999961853027344,0.48999977111816406,1.1325006484985352,1.2700004577636719,-2.0999984741210938,2,-0.07152175903320312,3.12505215473565,46.209999084472656,2.897433389412695,46.209999084472656,-2.8999790192450745,46.52999877929688,-0.07152175903320312 9769,2011-02-17,45.56000137329102,46.34000015258789,45.29999923706055,45.81000137329102,5947200.0,-0.009565187537151632,-1.7012860907991496,1.2499952316466079,37.59122563255828,40.22991800422768,0.8335030723128725,1.0306194517941591,1.6506226926700478,1.5557009433527966,19.77200404526385,1.0400009155273438,-0.39114045491810856,-0.9434984207153221,-1.7832541232820418,-0.10374271814860236,-1.363376271998682,-0.5236205694319622,1.1880652998046841,17.33347574869839,-26.103645825369924,0.41987785128336086,2,0.5449981689453054,0.884998321533196,1.5524988174438406,1.7099990844726491,-1.6800003051757955,3,-0.05421424816179088,3.944485064267469,46.0,3.12505215473565,46.209999084472656,2.897433389412695,46.209999084472656,-0.05421424816179088 9770,2011-02-18,45.38000106811523,45.709999084472656,45.2400016784668,45.68000030517578,2308600.0,-0.003950840644208586,1.6111199415074546,1.199996948242216,34.3750455313089,39.577490701740885,0.9801937341289388,1.1465400089350979,1.8225886895063184,1.750608044369919,21.02802007101861,0.4699974060058594,-0.385566172248879,-1.0454988479614329,-1.9969176584982762,-0.09408003742458959,-1.521208253229851,-0.5697894426930148,1.2522202100976685,11.290292809282693,-34.49310661848318,0.47570940526842004,2,0.6949996948242259,1.0349998474121165,1.732499122619636,1.8899993896484446,-1.8199996948242116,4,-0.03591892969919941,-1.7012860907991496,45.56000137329102,3.944485064267469,46.0,3.12505215473565,46.209999084472656,-0.03591892969919941 9771,2011-02-22,45.209999084472656,45.31999969482422,44.810001373291016,45.11999893188477,2208100.0,-0.003746187299277448,2.2902971759059865,-0.30000127156895817,24.542167024847473,37.84353398609864,1.0471063532730511,1.200905884683337,1.9811257305143712,1.940427790633521,22.849880914528274,0.5699996948242116,-0.39589414760894215,-1.1030008316040067,-2.0713220124628364,-0.13467965074517707,-1.5871614220334251,-0.6188402411745884,1.2830002337656268,26.143662112296802,-18.86833094825942,0.48416059042941556,2,0.6500015258789062,0.9900016784667969,1.9000015258789062,2.0600013732910156,-1.2199974060058594,1,-0.032072567845670585,1.6111199415074546,45.38000106811523,-1.7012860907991496,45.56000137329102,3.944485064267469,46.0,-0.032072567845670585 9772,2011-02-23,45.47999954223633,45.72999954223633,45.13000106811523,45.209999084472656,3296000.0,0.005972140305935181,-1.79071335421078,3.0000000000002367,36.29347496295798,36.71944604394406,0.6827284025275233,0.8550299268765258,1.6964362160073705,1.6883438919243474,24.21498791297212,0.5999984741211009,-0.3624405296814004,-0.757000350952147,-1.7368197228238884,0.22281902091959438,-1.2469100368880177,-0.2670906650162763,0.8110400226082817,43.790764934676375,-5.536806437246753,0.4899096859358709,2,0.3800010681152344,0.720001220703125,1.5925006866455078,1.7900009155273438,-1.2999992370605469,2,-0.04133687526468233,2.2902971759059865,45.209999084472656,1.6111199415074546,45.38000106811523,-1.7012860907991496,45.56000137329102,-0.04133687526468233 9773,2011-02-24,45.5099983215332,45.88999938964844,45.31000137329102,45.36000061035156,2159100.0,0.0006596037730610682,-3.640054932479035,0.5555461365659305,32.653019915827656,35.12389394409163,0.517456692414541,0.7691685066537488,1.6453465030585974,1.6718278122216859,24.630822297693243,0.5799980163574148,-0.37270047531701067,-0.6665014266967759,-1.669890857220345,0.3368880038267932,-1.1681961419585605,-0.16480671143499137,0.6033166603249782,45.7514710282238,-5.928274487739145,0.5016947152617844,2,0.2950019836425781,0.69000244140625,1.5100021362304688,1.7600021362304688,-1.0099983215332031,3,-0.0404306794209941,-1.79071335421078,45.47999954223633,2.2902971759059865,45.209999084472656,1.6111199415074546,45.38000106811523,-0.0404306794209941 9774,2011-02-25,45.84000015258789,45.9000015258789,45.2599983215332,45.47999954223633,1530100.0,0.0072511940941677455,1.6666613685131226,2.4000406907250578,42.32210593992217,35.742782196093515,0.05706876564907759,0.3682627780855796,1.2834688980860562,1.3572048596522421,25.341185873612304,0.640003204345696,-0.37630179518885853,-0.2794996261596694,-1.218131809890167,0.6591325575708282,-0.7488157180249218,0.18981646570558297,0.11691719624223396,94.49528762463446,38.94271184179655,0.4693160918652503,2,-0.19499969482421875,0.3600006103515625,1.1800003051757812,1.4300003051757812,-1.3499984741210938,4,-0.04232108682921687,-3.640054932479035,45.5099983215332,-1.79071335421078,45.47999954223633,2.2902971759059865,45.209999084472656,-0.04232108682921687 9775,2011-02-28,46.06000137329102,46.6500015258789,45.65999984741211,45.81999969482422,2654100.0,0.004799328533394709,-2.5357116095939145,0.6666701987877958,40.077867216061705,35.942667310713446,-0.26441924304148046,0.1413310769900349,1.0492876399352085,1.1385297894601152,25.424871928997355,0.9900016784667898,-0.4254366552340798,-0.05049839019774538,-0.9877164049978262,0.8867196246023354,-0.5191073975977858,0.41811061720229503,-1.250000000000007,67.93477697498743,15.088803839413814,0.4686090074000397,2,-0.3299999237060618,0.1399993896484304,0.9399986267089773,1.2099990844726491,-1.5800018310546946,0,-0.04732957534039328,1.6666613685131226,45.84000015258789,-3.640054932479035,45.5099983215332,-1.79071335421078,45.47999954223633,-0.04732957534039328 9776,2011-03-01,46.41999816894531,46.959999084472656,46.04999923706055,46.2599983215332,3573100.0,0.007815822512394544,-2.1379412403070184,0.6666613685130535,47.9309882165379,36.62971839385186,-0.6610069689105273,-0.21886064126645266,0.6564350700320318,0.7877141547489686,25.18497241794442,0.9099998474121094,-0.4746339739557044,0.3024984359741225,-0.6421120924758057,1.2471089644240507,-0.1698068282508416,0.7748037001990866,-1.5731967926025376,70.4917212641463,19.029861682744155,0.47230526422496466,3,-0.5349979400634766,-0.21999740600585938,0.5800018310546875,0.8500022888183594,-1.3499984741210938,1,-0.06161130780844404,-2.5357116095939145,46.06000137329102,1.6666613685131226,45.84000015258789,-3.640054932479035,45.5099983215332,-0.06161130780844404 9777,2011-03-02,46.15999984741211,46.54999923706055,45.86999893188477,46.47000122070313,2328400.0,-0.00560099809971859,1.8936342902594518,-1.9375104308228277,40.60400236050422,37.37665520005847,-0.45689420545569703,0.006834340668120831,0.8727867401969576,1.0530798719563421,25.340859167991248,0.6800003051757741,-0.47839315006847016,0.06450004577637003,-0.8528983667403196,0.9818984582930597,-0.3941991604819748,0.5231992520347148,-1.228670562744142,52.941242468781205,4.823910404392606,0.45869920625834626,3,-0.27499961853027344,-0.019998550415039062,0.942500114440918,1.1100006103515625,-1.3299980163574219,2,-0.04701035910135454,-2.1379412403070184,46.41999816894531,-2.5357116095939145,46.06000137329102,1.6666613685131226,45.84000015258789,-0.04701035910135454 9778,2011-03-03,46.2599983215332,46.5,45.90999984741211,46.09000015258789,3574600.0,0.0021663447671502745,-1.2264207980652964,-0.5483787608441393,42.670987510888054,37.941073186539555,-0.5767889322284177,-0.09238781671643892,0.7190875813994211,0.9544543437810376,25.14582937307622,0.5900001525878906,-0.46705982863311846,0.16099853515625284,-0.7584496989108303,1.080446769223336,-0.29872558187729226,0.6207226521897979,-1.2475222448730463,58.82350301248752,13.830480641316917,0.4597241170335432,3,-0.3749980926513672,-0.25499725341796875,0.9000015258789062,1.0100021362304688,-1.5199966430664062,3,-0.04496320994004921,1.8936342902594518,46.15999984741211,-2.1379412403070184,46.41999816894531,-2.5357116095939145,46.06000137329102,-0.04496320994004921 9779,2011-03-04,45.47999954223633,46.20000076293945,45.29999923706055,46.13999938964844,4025900.0,-0.016861193419754228,1.3076885456759573,-3.882393860515214,35.69481127613767,38.087713824853864,0.21307531196605112,0.6517170548258946,1.4468203785629612,1.7343380889217883,25.26562261516564,0.9599990844726562,-0.4948850509727052,-0.5750001907348619,-1.5255566803765674,0.3755562989068437,-1.0502784355557182,-0.09972194591400552,-0.3896225452636699,10.843392874788297,-31.901511526249028,0.4752782448208539,3,0.4050006866455078,0.5250015258789062,1.6250009536743164,1.7900009155273438,-1.4199981689453125,4,-0.021547923309150896,-1.2264207980652964,46.2599983215332,1.8936342902594518,46.15999984741211,-2.1379412403070184,46.41999816894531,-0.021547923309150896 9780,2011-03-07,45.66999816894531,46.209999084472656,45.459999084472656,45.56000137329102,2656500.0,0.00417763035667007,-3.8386882421706763,-0.1666618501285908,42.372853959318434,40.068901262017306,0.07659339576842683,0.43852143351868733,1.2056859590336657,1.54580708792313,25.296471510024354,0.75,-0.4764460898305458,-0.35600147247314595,-1.316843185047638,0.6048402401013462,-0.836422328760392,0.12441938381410012,-0.5048362884726529,22.28909433103762,-19.80101844484822,0.48042085628724757,3,0.3750019073486328,0.27500343322753906,1.4000015258789062,1.6000022888183594,-1.9299964904785156,0,-0.025837454297970353,1.3076885456759573,45.47999954223633,-1.2264207980652964,46.2599983215332,1.8936342902594518,46.15999984741211,-0.025837454297970353 9781,2011-03-08,46.27000045776367,46.540000915527344,45.68999862670898,45.70000076293945,1819100.0,0.01313777781638592,-1.8813443161392485,5.181966360326327,50.72465504134897,41.672365715171864,-0.3992171645964575,-0.1951119077857868,0.5514390685839317,0.9523730598981999,25.3340423953284,0.8700027465820312,-0.42767427533978264,0.2590007781982422,-0.675076886455031,1.1930784428515153,-0.20803805412839438,0.7260396105248788,-1.033045089131015,77.60009765625,34.58575035933667,0.46703883232663684,3,-0.1600017547607422,-0.38500022888183594,0.7824993133544922,1.0,-2.4099998474121094,1,-0.03868599303692033,-3.8386882421706763,45.66999816894531,1.3076885456759573,45.47999954223633,-1.2264207980652964,46.2599983215332,-0.03868599303692033 9782,2011-03-09,46.77999877929688,46.84000015258789,46.13000106811523,46.1500015258789,1602400.0,0.011022224259512381,-1.1194060443189087,1.105258931081124,58.78378030067416,44.57578353571036,-0.7883180245402386,-0.7232918478176202,-0.004772292784757326,0.4483028599021921,25.580642139580362,0.7099990844726634,-0.33289961779440347,0.7569992065429787,-0.2112349437073746,1.725233356793332,0.27288213141780204,1.2411162816681554,-1.4741216620306261,96.10380924543396,50.546806982478635,0.4841170751251759,3,-0.6700000762939524,-0.8949985504150462,0.25500106811522727,0.49000167846678977,-2.7199974060058665,2,-0.036554064324376356,-1.8813443161392485,46.27000045776367,-3.8386882421706763,45.66999816894531,1.3076885456759573,45.47999954223633,-0.036554064324376356 9783,2011-03-10,45.9900016784668,46.540000915527344,45.88999938964844,46.52000045776367,1765900.0,-0.016887497251917627,1.2807083294294013,-0.8412715712988003,54.48852722216372,45.92760812262609,0.08596846570810612,0.009709200724479672,0.7256553771866052,1.236341323604961,25.594752948806022,0.8899993896484446,-0.20460353077517368,0.0035020828247098734,-0.9074430716081849,0.9144472372576047,-0.45197049439173753,0.4589746600411573,-0.6179596825122857,44.80532670137874,-4.1432343270439915,0.455472577216448,3,0.1399974822998047,-0.10500144958496094,1.0449981689453125,1.279998779296875,-1.1300010681152344,3,-0.02522287029955117,-1.1194060443189087,46.77999877929688,-1.8813443161392485,46.27000045776367,-3.8386882421706763,45.66999816894531,-0.02522287029955117 9784,2011-03-11,45.75,46.43999862670898,45.65999984741211,46.09000015258789,1862900.0,-0.0052185620723551596,-1.9999926640501506,0.6415111994011631,53.81442617844787,47.45389245178011,0.34851067313030626,0.1835112742056566,0.9162552327128566,1.4680191052998524,25.772280543228813,0.7799987792968679,-0.13656684773005168,-0.18849964141845987,-1.0380259167928045,0.6610266339558848,-0.6132627791056322,0.23626349626871246,-0.3144397205047653,21.01454283100075,-31.346834382047685,0.424763137687174,3,0.37999916076660156,0.13500022888183594,1.2425003051757812,1.5200004577636719,-1.0999984741210938,4,-0.02207646604444158,1.2807083294294013,45.9900016784668,-1.1194060443189087,46.77999877929688,-1.8813443161392485,46.27000045776367,-0.02207646604444158 9785,2011-03-14,44.40999984741211,45.41999816894531,44.18999862670898,45.38000106811523,5195800.0,-0.029289620821593254,1.3428664850136376,2.8529434864073213,43.355480148659325,46.94550266646027,1.5978783231459772,1.4298522385290653,2.1970341418351467,2.7966089521899775,26.32563933688155,1.5600013732910227,-0.0908843822627361,-1.4224998474121122,-2.4677670110674654,-0.377232683756759,-1.9451334292397888,-0.8998662655844356,2.549999237060547,8.301928076443856,-45.418767774463674,0.5226335818276767,3,1.1049995422363281,1.164999008178711,2.502500534057617,2.8600006103515625,0.3300018310546875,0,-0.00788107352676537,-1.9999926640501506,45.75,1.2807083294294013,45.9900016784668,-1.1194060443189087,46.77999877929688,-0.00788107352676537 9786,2011-03-15,43.0,43.72000122070313,42.15999984741211,42.15999984741211,8345000.0,-0.031749602617804906,-2.7142883093174133,-0.8659784489539154,32.68154861959492,46.06523002858145,2.7622097532731615,2.7268432571590324,3.525371673257169,4.177462953717587,26.28655730012025,2.25,-0.13439357274047126,-2.671999740600583,-4.2977863765729865,-1.0462131046281797,-3.4848930585867848,-1.8591064226143814,3.9045990753173854,17.948720038733846,-35.49845493459801,0.8128933179862009,3,1.5,1.5599994659423828,3.8500003814697266,4.270000457763672,2.1300010681152273,1,0.017209341359692987,1.3428664850136376,44.40999984741211,-1.9999926640501506,45.75,1.2807083294294013,45.9900016784668,0.017209341359692987 9787,2011-03-16,42.47000122070313,43.13999938964844,42.209999084472656,43.11000061035156,5376400.0,-0.012325553006903855,1.6571553133514987,-0.7619038968941928,30.156656728191663,44.67474883050408,3.0326528181667456,3.1223700321993135,3.9803728934800517,4.677333172372251,26.079065590909224,0.9300003051757812,-0.2113979869796978,-3.01499862670898,-5.158241983398732,-0.8717552700192286,-4.086620305053856,-1.9433769483641044,4.24481388549804,7.077655198481948,-45.38728512313909,1.0716216783448753,3,2.029998779296868,2.0899982452392507,4.3124990463256765,4.79999923706054,2.709999084472649,2,0.03272896985392215,-2.7142883093174133,43.0,1.3428664850136376,44.40999984741211,-1.9999926640501506,45.75,0.03272896985392215 9788,2011-03-17,42.709999084472656,42.810001373291016,41.45000076293945,42.810001373291016,4994300.0,0.005650997336268837,26.199389662407018,0.15625372529385292,29.326248836565924,43.967130781662775,2.498918742807227,2.7650198284698178,3.659850045662715,4.4033466147005385,25.720403803416758,1.3600006103515625,-0.34927023194462237,-2.6105007171630845,-5.069139030257126,-0.1518624040690426,-3.8398198737101055,-1.3811815606160636,3.822623411376952,25.25047817518263,-20.993325979617588,1.2293191565470214,3,1.4350013732910156,1.4950008392333984,4.070001602172852,4.560001373291016,2.6599998474121165,3,0.03160857686155172,1.6571553133514987,42.47000122070313,-2.7142883093174133,43.0,1.3428664850136376,44.40999984741211,0.03160857686155172 9789,2011-03-18,43.09000015258789,43.61000061035156,42.849998474121094,43.20000076293945,4371500.0,0.008897238966539378,-1.5762611045737267,1.0999809269502194,30.789095772242916,42.68004653865438,1.9492255301125994,2.308861070854107,3.225935381124998,3.9910618357358203,24.775974675669467,0.9000015258789062,-0.4479424252481934,-2.106999588012698,-4.755773229350979,0.5417740533255824,-3.4313864086818384,-0.7826127673435579,3.137665039287107,41.30983529529331,-2.0997314995902343,1.3243868206691387,3,1.0550003051757812,1.114999771118164,3.622500419616699,4.180000305175781,2.9000015258789062,4,0.04107682644455424,26.199389662407018,42.709999084472656,1.6571553133514987,42.47000122070313,-2.7142883093174133,43.0,0.04107682644455424 9790,2011-03-21,43.75,43.91999816894531,43.27000045776367,43.310001373291016,3143900.0,0.015316775239613722,-1.4999889960752668,-3.99996532112637,33.37483741200772,40.75228902428314,1.1043686937803372,1.6026532498602677,2.5072963884206345,3.303725378692171,23.54304427575537,0.8299980163574219,-0.5604420692863243,-1.365499687194827,-4.089795140443286,1.3587957660536318,-2.7276474138190565,-0.003351960570597612,2.191005326138864,93.11747581062401,50.938724408097784,1.3621477266242292,3,0.3950004577636719,0.4549999237060547,2.8675003051757812,3.520000457763672,2.450000762939453,0,0.020571463448660676,-1.5762611045737267,43.09000015258789,26.199389662407018,42.709999084472656,1.6571553133514987,42.47000122070313,0.020571463448660676 9791,2011-03-22,43.7599983215332,44.02000045776367,43.540000915527344,43.79999923706055,2064000.0,0.0002285330636160321,-1.0000158947134183,-0.09091145539824697,34.575808123451196,38.06251433792502,0.7832510321688417,1.5583522158977985,2.4436912515540072,3.2682468070079267,21.672227418236762,0.4799995422363281,-0.5889245856096679,-1.283001327514647,-4.073089455132511,1.5070868001032167,-2.678045391323579,0.11204273629428485,1.911546730813697,89.8831841593564,47.0389572690092,1.3950440638089316,3,0.2350025177001953,0.44500160217285156,2.857501983642578,3.5100021362304688,2.5,1,0.02239495874138009,-1.4999889960752668,43.75,-1.5762611045737267,43.09000015258789,26.199389662407018,42.709999084472656,0.02239495874138009 9792,2011-03-23,43.599998474121094,43.86000061035156,43.459999084472656,43.63999938964844,3405800.0,-0.003656303783114545,-1.5000119209403238,1.0,33.03569908043326,35.678866766621645,0.49699475043050256,1.6551457196081145,2.563238775570909,3.397106550278565,20.95882966858843,0.40000152587890625,-0.6772436606987853,-1.349001121520999,-4.203042545732238,1.5050403026902401,-2.776021833626615,0.07801959058461705,1.818253920861359,83.65750842350566,41.065101316750884,1.4270207121056186,3,0.345001220703125,0.6050014495849609,2.8850021362304688,3.575002670288086,2.4800033569335938,2,0.035091803842659974,-1.0000158947134183,43.7599983215332,-1.4999889960752668,43.75,-1.5762611045737267,43.09000015258789,0.035091803842659974 9793,2011-03-24,43.66999816894531,43.97000122070313,43.52000045776367,43.93999862670898,3114600.0,0.0016054976438995006,1.7272306927602166,6.749856952126468,37.30713156437508,33.844722920613556,0.07073235920303489,1.5180617358747384,2.4482528313659913,3.2946206098143733,20.58633765203226,0.45000076293946023,-0.8630347501938331,-1.1870014190673857,-4.083213798374835,1.709210960240064,-2.635107608721114,0.26110477058634274,1.5101591281145588,70.08532517793739,22.507075546242362,1.4481061896537257,3,-0.2349987030029297,0.5350017547607422,2.7550010681152344,3.4450016021728516,2.3900032043457102,3,0.03457756353432284,-1.5000119209403238,43.599998474121094,-1.0000158947134183,43.7599983215332,-1.4999889960752668,43.75,0.03457756353432284 9794,2011-03-25,43.900001525878906,43.90999984741211,43.5,43.75,2575600.0,0.005266850620047725,3.8235795709541334,-0.5555602650503827,37.65692402312867,33.211550017776815,-0.5020906805572309,1.1966177345806486,2.1730740456066115,3.037928791193636,20.124524550911726,0.4099998474121094,-1.1519133373648245,-0.8599981307983384,-3.7475246498343324,2.0275283882376556,-2.303761390316339,0.5837651287196621,1.0563463791337426,84.00014241536459,31.850577489349376,1.443763259517997,3,-1.1650009155273438,0.30499839782714844,2.4199981689453125,3.1099987030029297,2.1999969482421875,4,0.033485133369284936,1.7272306927602166,43.66999816894531,-1.5000119209403238,43.599998474121094,-1.0000158947134183,43.7599983215332,0.033485133369284936 9795,2011-03-28,43.88000106811523,44.11999893188477,43.88000106811523,44.099998474121094,2320300.0,-0.000455591277186862,-1.1818244871772523,-1.4666344539952663,31.86645889386449,33.120984492695655,-0.6315958097442618,1.1013931003942048,2.13964298898086,3.0217522691508094,21.33114288466445,0.23999786376954546,-1.387569897574494,-0.7709985733032312,-3.6161742732627644,2.074177126656302,-2.1935864232830014,0.651589276676539,0.8659660083730287,63.6366789006716,14.098927531907677,1.4225878499797666,3,-1.095001220703118,0.3249988555908274,2.394998550415046,3.0849990844726634,1.6699981689453196,0,0.04808570097972886,3.8235795709541334,43.900001525878906,1.7272306927602166,43.66999816894531,-1.5000119209403238,43.599998474121094,0.04808570097972886 9796,2011-03-29,43.560001373291016,43.709999084472656,43.22999954223633,43.22999954223633,1807500.0,-0.007292609093775382,-1.9090719933416562,-1.5000260096061662,24.843761269007103,32.53066277500848,-0.25010763544267434,1.2607840918433055,2.3888182103939783,3.3067000123231765,23.41025409476166,0.6500015258788991,-1.6337815495344543,-0.9479984283447251,-3.7049345604877146,1.8089377037982644,-2.3264664944162163,0.43046963772676605,0.9882077243843099,37.07888285013772,-6.2972342995788395,1.378468066071494,3,-0.7750015258789062,0.6449985504150391,2.684999465942383,3.375,2.3499984741210938,1,0.06060604468362496,-1.1818244871772523,43.88000106811523,3.8235795709541334,43.900001525878906,1.7272306927602166,43.66999816894531,0.06060604468362496 9797,2011-03-30,43.9900016784668,44.22000122070313,43.63999938964844,43.70000076293945,1665100.0,0.009871448384283887,-1.829251953851914,0.8787857770379618,33.443711118830294,32.98815858414897,-0.49374383244293085,0.6955380509972713,1.890562727425177,2.8337330721167575,24.99352062805728,0.6599998474121165,-1.71380024040608,-0.4094982147216797,-3.0614918352625224,2.242495405819163,-1.7354950249921046,0.9164985955487452,0.37231491912437775,76.76776239485463,32.185588162301755,1.325996810270422,3,-0.4550018310546875,0.2149982452392578,2.039999008178711,2.729999542236328,1.7699966430664062,2,0.05160255868272845,-1.9090719933416562,43.560001373291016,-1.1818244871772523,43.88000106811523,3.8235795709541334,43.900001525878906,0.05160255868272845 9798,2011-03-31,44.18000030517578,44.310001373291016,43.81999969482422,43.81999969482422,1976000.0,0.004319132063183906,-1.7222269317170347,1.2413774959880035,36.89482258148742,33.66657267406502,-0.5065648714909159,0.36018843872007267,1.6337542228379363,2.6003186809099077,26.614740269983944,0.4900016784667969,-1.579212065223274,-0.11549968719482706,-2.619285845709747,2.388286471320093,-1.3673927664522836,1.1363933920626295,-2.729999542236328,87.96288447138275,38.73069907855371,1.251893079257459,3,-0.4099998474121094,0.024999618530273438,1.8500003814697266,2.5400009155273438,1.4899978637695312,3,0.043005919256553726,-1.829251953851914,43.9900016784668,-1.9090719933416562,43.560001373291016,-1.1818244871772523,43.88000106811523,0.043005919256553726 9799,2011-04-01,44.5,44.70000076293945,44.2599983215332,44.2599983215332,2271800.0,0.007243089466134167,-2.6666613685130733,0.666670198787776,50.90543460323674,35.614416806423804,-0.6766829750004959,-0.03899403494926901,1.2602464976866017,2.2496599606705985,27.09177915371327,0.5200004577636719,-1.3482650896446984,0.25349998474121094,-2.1903214606405044,2.6973214301229262,-0.9684107379496467,1.4754107074320686,-2.9927992248535134,86.39451722061906,30.663665103066222,1.2219107226908594,4,-0.5349998474121094,-0.2950000762939453,1.5025005340576172,2.220001220703125,1.720001220703132,4,0.03505621063575326,-1.7222269317170347,44.18000030517578,-1.829251953851914,43.9900016784668,-1.9090719933416562,43.560001373291016,0.03505621063575326 9800,2011-04-04,44.4900016784668,44.599998474121094,44.18999862670898,44.47000122070313,1656000.0,-0.00022468138276865446,2.416750115238563,0.08333465787170209,70.86839492954564,39.64692645154541,-0.6153914907095412,-0.12852004612501844,1.2174517073884132,2.233579637677039,27.642057275809268,0.4099998474121165,-1.1115418766436491,0.30250148773193075,-2.0519602096404768,2.6569631851043383,-0.8747293609542695,1.479732336418131,-2.8550889038085927,85.71435985799995,24.16315758393629,1.177230848686203,4,-0.5250015258789062,-0.2850017547607422,1.4324989318847656,2.229999542236328,1.5399971008300852,0,0.036187834005714015,-2.6666613685130733,44.5,-1.7222269317170347,44.18000030517578,-1.829251953851914,43.9900016784668,0.036187834005714015 9801,2011-04-05,44.47999954223633,44.68999862670898,44.33000183105469,44.33000183105469,1733200.0,-0.0002248176186361306,-3.8000305180436986,7.499713904255954,82.95080039872974,45.19304882024501,-0.5503967170382253,-0.2735196298369118,1.156692292759935,2.2184576130310845,28.877320087099722,0.35999679565428977,-0.8967413972190599,0.3819993972778306,-1.7662003530857362,2.5301991476413974,-0.6921004779039563,1.4560992724596176,-2.7224832480468706,79.24519474724065,10.357175537312912,1.074099875181784,4,-0.5149993896484375,-0.27499961853027344,1.485001564025879,2.240001678466797,2.0400009155273438,1,0.02405574878228567,2.416750115238563,44.4900016784668,-2.6666613685130733,44.5,-1.7222269317170347,44.18000030517578,0.02405574878228567 9802,2011-04-06,45.06999969482422,45.11999893188477,44.59000015258789,44.66999816894531,2337300.0,0.013264392056201668,1.1199951171874682,2.666717530072989,84.70587575312189,50.459575952327995,-1.0168848830209,-1.052140980021278,0.5161569069347678,1.6053913606902341,30.541154254090124,0.6399993896484446,-0.7226572616821585,1.057499504089357,-0.7504118760365515,2.8654108842152652,0.15354381402640627,1.9614551941523075,-3.1947840218847645,96.15390258431167,20.847721931799185,0.9039556900629533,4,-0.8950004577636719,-0.9249992370605469,0.9725008010864258,1.6500015258789062,0.9500007629394531,2,0.018637678239974642,-3.8000305180436986,44.47999954223633,2.416750115238563,44.4900016784668,-2.6666613685130733,44.5,0.018637678239974642 9803,2011-04-07,44.83000183105469,44.959999084472656,44.61999893188477,44.790000915527344,2522000.0,-0.0053250025603415185,1.266702271051045,0.10000190734135689,76.68715604811202,54.79626839954837,-0.6649643452741927,-0.9523296871017877,0.7108153928400185,1.8219707174613546,31.87221983837182,0.450000762939446,-0.5612910289783883,0.8755016326904297,-0.7281848255734928,2.479188090954352,0.07365840355846842,1.677344861822391,-2.7600991625785127,68.81752627218033,-10.343282478793228,0.80184322913196,4,-0.6550025939941406,-0.6850013732910156,1.1824989318847656,1.8899993896484375,0.7599983215332031,3,0.02074495767328499,1.1199951171874682,45.06999969482422,-3.8000305180436986,44.47999954223633,2.416750115238563,44.4900016784668,0.02074495767328499 9804,2011-04-08,44.7400016784668,45.13000106811523,44.43999862670898,45.040000915527344,1422600.0,-0.0020075875287060008,1.8750129143521026,-7.499809269502194,68.4015275814098,58.855720475942285,-0.4953733362306778,-0.9927758702241078,0.7451137527976357,1.8818834392732384,32.97037446831534,0.69000244140625,-0.3625061698642469,0.8360013961791992,-0.5825439614307939,2.2545467537891923,0.1267287173742062,1.5452740749841922,-2.487093234186105,58.51081098630034,-18.10447100485446,0.7092726788049961,4,-0.5600013732910156,-0.595001220703125,1.2049989700317383,1.9799995422363281,1.05999755859375,4,0.020786688770423556,1.266702271051045,44.83000183105469,1.1199951171874682,45.06999969482422,-3.8000305180436986,44.47999954223633,0.020786688770423556 9805,2011-04-11,44.060001373291016,44.79999923706055,44.02000045776367,44.709999084472656,3025500.0,-0.015198933385446534,-1.1369842970240116,2.1666645473850186,54.464330316392754,62.146894814540694,0.2378585160515243,-0.35873345660250067,1.3842181448327153,2.5366379614309054,32.46174093385098,0.779998779296875,-0.22713808288379056,0.17350101470947266,-1.2272854380022906,1.574287467421236,-0.5268922116464125,0.8738942410653578,-1.5769255191035612,3.6036841020001606,-68.38659255905722,0.700393226355883,4,0.3249988555908203,0.08499908447265625,1.8849992752075195,2.6599998474121094,1.309997558593757,0,0.04902405311138969,1.8750129143521026,44.7400016784668,1.266702271051045,44.83000183105469,1.1199951171874682,45.06999969482422,0.04902405311138969 9806,2011-04-12,43.7400016784668,44.2400016784668,43.61999893188477,43.93000030517578,2783400.0,-0.0072628162698651355,-1.883706075956167,0.292306608839565,51.98868162128948,64.20744709259172,0.6549515459592428,0.020604231650459326,1.6574708935861509,2.83071183626852,30.607015637005386,0.6200027465820241,-0.11199931356091497,-0.18349876403808452,-1.5234643262257421,1.156466798149573,-0.8534815451319133,0.4864840170557443,-1.0451718071651186,7.947190517332453,-59.982670830013426,0.6699827810938286,4,0.6349983215332031,0.404998779296875,2.2549991607666016,2.9599990844726562,1.3499984741210938,1,0.05235475566882419,-1.1369842970240116,44.060001373291016,1.8750129143521026,44.7400016784668,1.266702271051045,44.83000183105469,0.05235475566882419 9807,2011-04-13,43.86000061035156,44.27999877929688,43.75,43.79999923706055,2392100.0,0.002743459700044859,-5.624991059294846,-0.3157989840785432,52.66109884661497,65.95925556649478,0.5750447847313254,0.010624638481033344,1.4808394680283712,2.680591180539146,28.62837355840687,0.5399971008300852,0.05285861142663606,-0.13299980163574077,-1.2867970964319966,1.020797493160515,-0.7098984490338651,0.4438988457623836,-0.9703570433048014,15.894128406064786,-49.624801770817534,0.5768986473981275,4,0.5149993896484375,0.2849998474121094,2.1374988555908203,2.815000534057617,0.9199981689453196,2,0.06064751049694039,-1.883706075956167,43.7400016784668,-1.1369842970240116,44.060001373291016,1.8750129143521026,44.7400016784668,0.06064751049694039 9808,2011-04-14,44.060001373291016,44.150001525878906,43.599998474121094,43.70000076293945,2261100.0,0.00455998085171605,1.0370448861950579,5.999872846334796,52.259886701243225,66.10975024405104,0.39809616363547207,-0.08753985167668787,1.2385801411483968,2.450846891774475,26.198032410836902,0.5500030517578125,0.3094245603426984,-0.0004991531372056102,-0.9835877716673096,0.9825894653928984,-0.4920434624022576,0.4910451561278464,-0.9911292061587744,30.06549799167763,-31.747708419994183,0.49154430926505155,4,0.30499839782714844,-0.06500053405761719,1.9374980926513672,2.614999771118164,-0.8900032043457031,3,0.0444847712978238,-5.624991059294846,43.86000061035156,-1.883706075956167,43.7400016784668,-1.1369842970240116,44.060001373291016,0.0444847712978238 9809,2011-04-15,44.86000061035156,44.97000122070313,44.18000030517578,44.22999954223633,3192600.0,0.01815704067466295,-1.1643874271679968,1.75,61.34259811154655,65.05132837538449,-0.3860656330357486,-0.788566276436768,0.3992666105968752,1.6252944785893249,24.462972520645344,0.9099998474121165,0.4905836169794924,0.7110000610351577,-0.22161196739737932,1.6436120894676947,0.24469404681889273,1.1773060752514226,-1.6262381311406813,91.97077446552531,29.132918829001127,0.46630601421626766,4,-0.49500083923339844,-0.9150009155273438,1.1474990844726562,1.8150005340576172,-1.8899993896484304,4,0.01627283843745375,1.0370448861950579,44.060001373291016,-5.624991059294846,43.86000061035156,-1.883706075956167,43.7400016784668,0.01627283843745375 9810,2011-04-18,44.650001525878906,45.04999923706055,44.52000045776367,45.02000045776367,2392700.0,-0.0046812100226364395,1.4651307209836677,-0.5872988961616944,62.94538452825915,62.82850438977665,-0.16872725950771894,-0.5351200860309149,0.5702468093004995,1.8167224009465954,23.048053800534557,0.529998779296875,0.6354970582511896,0.4560009002685561,-0.48238349878327824,1.3943852993203905,-0.013191299257357514,0.9251930997944697,-1.2645399595556768,72.41396546780003,6.056792326937455,0.4691921995259165,4,-0.2850017547607422,-1.2150020599365234,1.3574981689453125,1.9449996948242188,-1.9300003051757741,0,0.025755826917835734,-1.1643874271679968,44.86000061035156,1.0370448861950579,44.060001373291016,-5.624991059294846,43.86000061035156,0.025755826917835734 9811,2011-04-19,44.7400016784668,44.81999969482422,44.52000045776367,44.790000915527344,1461000.0,0.0020156808401390336,4.454690480319057,0.13513346323961523,59.689934706494654,60.04895538459585,-0.24358289188265303,-0.5775475679026272,0.4311529707673145,1.7067294985292705,21.70309054399672,0.2999992370605469,0.6607371363391223,0.49700088500976847,-0.44828368953231035,1.4422854595518473,0.024358597738725507,0.9696431722808114,-1.2149769520002067,78.62086927697055,13.01956650253426,0.4726422872710408,4,-0.3750019073486328,-1.4500007629394531,0.804997444152832,1.394998550415039,-1.8500022888183594,1,0.014081297044769459,1.4651307209836677,44.650001525878906,-1.1643874271679968,44.86000061035156,1.0370448861950579,44.060001373291016,0.014081297044769459 9812,2011-04-20,45.13000106811523,45.709999084472656,45.09000015258789,45.459999084472656,2213700.0,0.00871701776971845,-2.0243861591566725,6.6000610360877285,61.67078285727669,58.38046947450303,-0.6975286059111596,-0.8928212843563799,-0.0034533850187585813,1.3010376072070144,20.30132873683274,0.9699974060058594,0.6100247276505826,0.810500144958489,-0.16290365077014712,1.783903940687125,0.3237982470941745,1.2972020428228035,-1.4765782343167473,72.51195030409062,9.336919380255097,0.48670189786431706,4,-0.47500228881835227,-1.5500011444091726,-0.6000013351440359,-0.05000114440917258,-2.0300025939941335,2,-0.0008863486501354823,4.454690480319057,44.7400016784668,1.4651307209836677,44.650001525878906,-1.1643874271679968,44.86000061035156,-0.0008863486501354823 9813,2011-04-21,45.18000030517578,45.27999877929688,44.86999893188477,45.13000106811523,1729200.0,0.0011078935492399022,2.280048828869883,-0.1515137503323613,58.94738321491027,57.330008989336406,-0.7740601836692775,-0.868418938206375,-0.1042011273609944,1.238990090430704,18.88650924811247,0.4099998474121094,0.5281730805167726,0.7849992752075181,-0.2102839213557246,1.7802824717707608,0.2873576769258932,1.282640873489143,-1.3209198463098843,65.35952927096838,4.9100388928196,0.497641598281622,4,-0.5250015258789062,-1.6000003814697266,-0.6500005722045898,-0.10000038146972656,-1.799999237060554,3,-0.00885350870245738,-2.0243861591566725,45.13000106811523,4.454690480319057,44.7400016784668,1.4651307209836677,44.650001525878906,-0.00885350870245738 9814,2011-04-25,45.36999893188477,45.709999084472656,45.099998474121094,45.18000030517578,2082800.0,0.004205370195343283,-2.485694978801321,3.8000305180433953,61.055253744733285,58.06233381470757,-0.9669845205055623,-0.9935839808876707,-0.3434643348746178,1.034732258309596,17.56293570592547,0.6100006103515625,0.38051193883696044,0.9014980316162209,-0.1550950860551481,1.9580911492875899,0.3732014727805364,1.4297945904519054,-1.3258266104582006,71.42852563383411,13.589322015634245,0.5282965588356836,4,-0.7150001525878977,-1.0900001525878977,-1.1949987411499094,-0.6499977111816477,-2.25,0,-0.048490209714185384,2.280048828869883,45.18000030517578,-2.0243861591566725,45.13000106811523,4.454690480319057,44.7400016784668,-0.048490209714185384 9815,2011-04-26,45.9900016784668,46.02000045776367,45.38999938964844,45.38999938964844,3191400.0,0.013665478536000197,-1.0999955495368339,3.1579296082878736,66.44883813703002,59.66901787201208,-1.4353706622360818,-1.5256253307009189,-1.0007400694766275,0.3916361179454739,16.639360289731407,0.6500015258788991,0.29933850942646245,1.4160007476806626,0.1978161393993929,2.6341853559619324,0.8069084435400242,2.025093051821301,-1.7792466807356178,98.00008138020834,41.09773437371461,0.6090923041406365,4,-1.180002212524414,-1.3650016784667969,-1.8150014877319336,-1.345001220703125,-3.220001220703125,1,-0.06566645678505534,-2.485694978801321,45.36999893188477,2.280048828869883,45.18000030517578,-2.0243861591566725,45.13000106811523,-0.06566645678505534 9816,2011-04-27,46.20000076293945,46.290000915527344,45.83000183105469,46.0,6087200.0,0.004566189971916934,1.4210410078803393,0.3333333333333333,63.42045531770302,60.864501924355196,-1.407763403574684,-1.6102602561427872,-1.2360242976164102,0.15745457903886972,15.21080428611426,0.45999908447265625,0.276267598255302,1.493999862670897,0.17083970790597647,2.8171600174358176,0.8324197852884367,2.1555799400533573,-1.7721363100043774,93.66196993915294,40.00107720975099,0.6615800773824614,4,-1.2550010681152344,-1.4400005340576172,-2.02500057220459,-1.6599998474121094,-3.8500022888183594,2,-0.07532466417247108,-1.0999955495368339,45.9900016784668,-2.485694978801321,45.36999893188477,2.280048828869883,45.18000030517578,-0.07532466417247108 9817,2011-04-28,46.2599983215332,46.43999862670898,45.95000076293945,46.18999862670898,1572200.0,0.0012986484329644554,1.2790582140132785,0.3499971389880002,67.74191410956999,62.58472719194707,-1.2197938753916446,-1.5720769287553509,-1.3211311478924443,0.0685878113991194,14.563333757346319,0.48999786376952414,0.3547061408019587,1.440497589111331,-0.007599866078003004,2.888595044300665,0.7164488615166604,2.1645463167060015,-1.5714347638352066,88.53501018062751,35.27151778275487,0.7240487275946679,4,-0.9499988555908203,-1.4249992370605469,-2.1599979400634766,-1.7199974060058594,-4.029998779296875,3,-0.07284909325896127,1.4210410078803393,46.20000076293945,-1.0999955495368339,45.9900016784668,-2.485694978801321,45.36999893188477,-0.07284909325896127 9818,2011-04-29,46.08000183105469,46.47000122070313,45.97000122070313,46.47000122070313,1200000.0,-0.0038909748596928084,1.5641065769395364,-5.571444141688909,66.26217210431923,63.13134652447737,-0.8081083558578115,-1.3095816332181585,-1.1620832893266027,0.22635891046956402,14.028876677903332,0.5,0.4759992811772804,1.1655010223388658,-0.35350741961728716,2.6845094642950187,0.40599680136078575,1.9250052433169458,-1.1112086623149366,71.53294833740753,18.15109522218586,0.7595042209780773,4,-0.5850009918212891,-1.230001449584961,-2.005002021789551,-1.5600013732910156,-4.020000457763672,4,-0.06467020916924704,1.2790582140132785,46.2599983215332,1.4210410078803393,46.20000076293945,-1.0999955495368339,45.9900016784668,-0.06467020916924704 9819,2011-05-02,46.06000137329102,46.5,45.9900016784668,46.31999969482422,2350100.0,-0.000434037694638012,-1.5500061989185272,0.6666634062365203,78.90180548082961,64.90428218587408,-0.6704967761035192,-1.2297682839143889,-1.1495111449403552,0.22969992745812107,14.056926935529864,0.5099983215332031,0.6003256676246309,1.0675004959106502,-0.5205315189309587,2.655532510752259,0.2734844884898422,1.8615165033314582,-0.8209907551978617,60.360505876693196,0.6538744121719944,0.7940160074208055,5,-0.5500011444091868,-1.1950016021728587,-2.240001678466804,-1.5400009155273509,-4.14000320434571,0,-0.058184981008920666,1.5641065769395364,46.08000183105469,1.2790582140132785,46.2599983215332,1.4210410078803393,46.20000076293945,-0.058184981008920666 9820,2011-05-03,46.099998474121094,46.709999084472656,45.849998474121094,45.849998474121094,5154900.0,0.0008683695101507904,-5.8800048828125,-0.9615446689261821,87.10699783473203,67.95062253345601,-0.5399646510490967,-1.2047312549727565,-1.1908221094357359,0.18045171090386702,14.09836727671192,0.8600006103515625,0.7280891548979582,1.0269977569580107,-0.6160551126494767,2.670050626565498,0.205471322154267,1.8485241917617543,-0.6087899796465663,30.681532472711826,-34.10286431612492,0.8215264348037423,5,-0.3099994659423828,-1.1299991607666016,-2.629998207092285,-1.5799980163574219,-4.1399993896484375,1,-0.06464207463931237,-1.5500061989185272,46.06000137329102,1.5641065769395364,46.08000183105469,1.2790582140132785,46.2599983215332,-0.06464207463931237 9821,2011-05-04,45.54999923706055,45.61000061035156,44.15999984741211,44.22000122070313,5674400.0,-0.011930569528528223,1.0,5.319992065429659,73.4072534414274,69.25467482058387,0.1531177823468326,-0.6012885616303834,-0.6430743537153489,0.7172689937867389,13.714790396438866,1.9399986267089844,0.742064718105027,0.4234985351562486,-1.2078935217415605,2.0548905920540577,-0.39219749329265596,1.2391945636051531,1.1599998474121094,54.509796295105076,-15.77899084300131,0.8156960284489061,5,-0.11499977111816406,-0.5799999237060547,-2.054999351501465,-1.029998779296875,-4.0,2,-0.0610318073734456,-5.8800048828125,46.099998474121094,-1.5500061989185272,46.06000137329102,1.5641065769395364,46.08000183105469,-0.0610318073734456 9822,2011-05-05,45.90999984741211,46.709999084472656,45.18000030517578,45.38999938964844,5747600.0,0.007903416385980133,-2.255321307550271,0.3909783709210664,74.53586028251112,70.98672782809507,-0.09454706766728549,-0.9435058493690747,-1.009893880983853,0.3430122531123132,14.070263760951345,1.529998779296875,0.7803034130378279,0.7414991378784208,-0.926606547282347,2.4096048230391887,-0.09255370470196311,1.5755519804588047,-1.75,68.62747151317866,-6.470484927458315,0.834052842580383,5,-0.47500038146972656,-0.7550010681152344,-2.4149999618530273,-1.3899993896484375,-4.200000762939453,3,-0.07754304912052157,1.0,45.54999923706055,-5.8800048828125,46.099998474121094,-1.5500061989185272,46.06000137329102,-0.07754304912052157 9823,2011-05-06,45.7599983215332,46.5099983215332,45.61999893188477,46.22999954223633,2765500.0,-0.0032672952815825385,-1.3733317057291927,-0.9038477056816931,64.42308044998887,71.36093079534568,0.16358160269783895,-0.7591826562627091,-0.8695619924333471,0.4745472241359039,14.444947347790366,0.8899993896484304,0.8379776302141977,0.5449977874755874,-1.1351827793098437,2.2251783542610184,-0.2950924959171317,1.3850880708683064,-1.5999984741210938,62.745056973642676,-9.796481577554303,0.8400902833927155,5,-0.3249988555908203,-0.6049995422363281,-1.889998435974121,-1.2399978637695312,-3.80999755859375,4,-0.07714158454494024,-2.255321307550271,45.90999984741211,1.0,45.54999923706055,-5.8800048828125,46.099998474121094,-0.07714158454494024 9824,2011-05-09,45.66999816894531,45.81000137329102,45.45000076293945,45.70000076293945,1618100.0,-0.0019667866234500675,1.8799609380959306,0.06383514057528732,66.9999872843102,71.42216958948794,0.33593948700277565,-0.6281423308232661,-0.8011152267769219,0.5383444757492981,14.536791483447637,0.3600006103515696,0.8589093072548124,0.40849781036376953,-1.2678036486503856,2.0847992693779247,-0.42965291914330805,1.2466485398708471,-1.4589983367919928,59.21563816912428,-12.79089171182411,0.8381507295070788,5,-0.2349987030029297,-0.5149993896484375,-1.6824979782104492,-1.1499977111816406,-4.209999084472656,0,-0.07904525816488917,-1.3733317057291927,45.7599983215332,-2.255321307550271,45.90999984741211,1.0,45.54999923706055,-0.07904525816488917 9825,2011-05-10,46.22000122070313,46.31999969482422,45.72999954223633,45.7599983215332,2711400.0,0.012042983880209857,-1.269229358471188,-15.332104259377223,71.38730586086052,72.30737520539432,-0.19892636260411223,-1.0625015095030292,-1.3738173480942706,-0.027105384329942694,14.316223454253635,0.6500015258789062,0.9124643166806194,0.8505008697509808,-0.7774963102597638,2.4784980497617255,0.03650227974561204,1.6644994597563496,-1.959021403503428,80.78439175007918,9.217364947470813,0.8139985900053709,5,-0.7850017547607493,-1.065002441406257,-2.1350011825561594,-1.7000007629394602,-4.330001831054695,1,-0.09303338247926607,1.8799609380959306,45.66999816894531,-1.3733317057291927,45.7599983215332,-2.255321307550271,45.90999984741211,-0.09303338247926607 9826,2011-05-11,46.02999877929688,46.29999923706055,45.849998474121094,46.06999969482422,1828000.0,-0.00411082726932388,-1.2499952316466079,-0.08695796395961401,63.80365298406624,71.8697906358939,-0.03975539802130612,-0.7295459708410377,-1.2207953751532656,0.13501155849063906,13.641839140229617,0.4500007629394531,0.9414488321472874,0.5459985733032298,-0.9127729574688104,2.00477010407527,-0.1833871920827903,1.2753843386892498,-1.720038576751719,55.55550014959656,-15.235518050356497,0.72938576538602,5,-0.5949993133544993,-0.8750000000000071,-1.9449987411499094,-1.5099983215332102,-3.849998474121101,2,-0.0884205909789163,-1.269229358471188,46.22000122070313,1.8799609380959306,45.66999816894531,-1.3733317057291927,45.7599983215332,-0.0884205909789163 9827,2011-05-12,46.52000045776367,46.58000183105469,45.9000015258789,45.959999084472656,1500000.0,0.010645268117781992,-1.000011219755725,-13.999713904255778,68.10810643621782,72.07489445054931,-0.5464637100359511,-1.0646337232592487,-1.734464311545075,-0.3838221130952917,13.100940989168187,0.6800003051757884,0.8993948384896697,0.9030002593994126,-0.41010856086499814,2.2161090796638234,0.2464458492672037,1.5595546695316216,-2.1620394775799596,94.69014897560284,22.253216710646925,0.6565544101322072,5,-1.085000991821289,-1.3650016784667969,-2.435000419616699,-2.0,-4.170001983642578,3,-0.1068357947505928,-1.2499952316466079,46.02999877929688,-1.269229358471188,46.22000122070313,1.8799609380959306,45.66999816894531,-0.1068357947505928 9828,2011-05-13,46.02000045776367,46.65999984741211,45.84000015258789,46.599998474121094,2457000.0,-0.010748065242474736,1.3428537174184336,-1.035708203622591,58.104752862923974,69.76411082633757,-0.06243575728647244,-0.43243797426649166,-1.2676533236621594,0.07903622737061511,12.391836733447462,0.8199996948242188,0.8513536418249714,0.30500030517578125,-0.7939268484902442,1.4039274588418067,-0.24446327165723147,0.854463882008794,-1.6149987154941812,47.107448438495055,-24.40543640047474,0.5494635768330118,5,-0.5850009918212891,-0.8650016784667969,-1.8600006103515625,-1.5,-3.8199996948242188,4,-0.09365496154757014,-1.000011219755725,46.52000045776367,-1.2499952316466079,46.02999877929688,-1.269229358471188,46.22000122070313,-0.09365496154757014 9829,2011-05-16,45.59000015258789,46.09000015258789,45.54999923706055,46.0099983215332,3722700.0,-0.00934377011948162,-1.160003662109375,0.7241372506461988,44.764377515253784,65.05937523528442,0.32842060535910633,0.058031483290783115,-0.8513774181475142,0.47476549512736455,12.814549464469227,0.5400009155273438,0.7651928977810769,-0.1614999771118164,-1.186888225969028,0.8638882717453953,-0.6741941015404223,0.35119414731678944,-1.1388984634743338,3.6036841020001376,-61.89189320421749,0.5126941244286054,5,-0.1550006866455078,-0.4350013732910156,-1.4300003051757812,-1.1299991607666016,-3.6599998474121094,0,-0.07984205697445723,1.3428537174184336,46.02000045776367,-1.000011219755725,46.52000045776367,-1.2499952316466079,46.02999877929688,-0.07984205697445723 9830,2011-05-17,45.79999923706055,45.97000122070313,45.56000137329102,45.56000137329102,2668100.0,0.0046062532083746,-2.4166958069748024,-0.5714259763850875,44.764377515253784,61.87683346570959,0.07978126775408612,-0.06471309849533213,-1.0790688226993268,0.23136858132664884,13.376727087349016,0.4099998474121094,0.6980313432688234,-0.009000778198242188,-0.8936271687583215,0.8756256123618371,-0.4513139734782783,0.4333124170817939,-1.3037196000398055,22.522510138153827,-37.78221289313016,0.44231319528003843,5,0.14500045776367188,-0.6450004577636719,-1.6374988555908203,-1.4749984741210938,-4.30999755859375,1,-0.09475983023763979,-1.160003662109375,45.59000015258789,1.3428537174184336,46.02000045776367,-1.000011219755725,46.52000045776367,-0.09475983023763979 9831,2011-05-18,45.36999893188477,45.88000106811523,45.22999954223633,45.88000106811523,2340000.0,-0.009388653107832878,1.5490149146558991,-2.125027815748486,39.37948841206721,57.97056992454916,0.5381562709909673,0.4373269816922445,-0.6914650824774711,0.620660782866203,13.796951470937996,0.6500015258788991,0.5756079781118899,-0.47050094604491477,-1.231012958037887,0.2900110659480575,-0.8507569520414009,-0.09024494004842865,-0.8294449059149898,9.790165018967274,-45.00442417165113,0.38025600599648535,5,0.575000762939446,-0.21500015258789773,-1.1049985885620188,-1.0449981689453196,-3.559997558593757,2,-0.0767026586767382,-2.4166958069748024,45.79999923706055,-1.160003662109375,45.59000015258789,1.3428537174184336,46.02000045776367,-0.0767026586767382 9832,2011-05-19,45.09000015258789,45.47999954223633,45.0,45.40999984741211,3281000.0,-0.006171452190626092,1.0869586850878212,0.6274477538259184,38.46153162149349,55.085953388049674,0.7706476487163627,0.7527702618207712,-0.47443188939037384,0.8595066930848176,13.90655913788342,0.4799995422363281,0.41256867984153445,-0.7484996795654268,-1.5170470786666286,0.02004771953577489,-1.1327733791160242,-0.36422598001482953,-0.5060572254480533,5.421696437394148,-45.30352268296025,0.38427369955059976,5,0.7399997711181641,0.06499862670898438,-0.8299999237060547,-0.8249988555908203,-3.4399986267089844,3,-0.06453758788122543,1.5490149146558991,45.36999893188477,-2.4166958069748024,45.79999923706055,-1.160003662109375,45.59000015258789,-0.06453758788122543 9833,2011-05-20,44.77999877929688,45.06000137329102,44.70000076293945,45.06000137329102,3257000.0,-0.006875169045064133,1.5714091088677773,0.8750089407052428,36.026189780122074,51.644420332028766,1.0359592016636299,1.0869990218653172,-0.20682869513347413,1.124538071871882,14.31364267349346,0.3899993896484375,0.3175274783604749,-1.0385009765624957,-1.8949885452796238,-0.18201340784536768,-1.4667447609210598,-0.6102571922039317,-0.15353472901038856,5.755255502497904,-41.94384916314338,0.428243784358564,5,0.9000015258788991,0.3749999999999929,-0.5199985504150462,-0.5749988555908274,-3.3899993896484446,4,-0.05426530530186724,1.0869586850878212,45.09000015258789,1.5490149146558991,45.36999893188477,-2.4166958069748024,45.79999923706055,-0.05426530530186724 9834,2011-05-23,43.16999816894531,44.40999984741211,43.04999923706055,44.09000015258789,5768900.0,-0.03595356530237159,-1.3448289469789896,3.285690930641272,26.178894769096416,46.621263544054976,2.5189340980037898,2.6601158554696624,1.3489283849955953,2.686775591957037,14.837564786265423,1.7299995422363352,0.1374398197662714,-2.538501548767087,-3.993501605697979,-1.083501491836195,-3.2660015772325366,-1.8110015203016374,3.5400009155273438,4.109549670068093,-43.85260184080899,0.7275000284654464,5,1.6850013732910156,1.710000991821289,1.0100021362304688,1.0350017547607422,-1.6499977111816406,0,-0.022469248254535112,1.5714091088677773,44.77999877929688,1.0869586850878212,45.09000015258789,1.5490149146558991,45.36999893188477,-0.022469248254535112 9835,2011-05-24,42.97000122070313,43.22000122070313,42.79999923706055,43.18000030517578,3464900.0,-0.004632776389276061,1.8965562600298984,0.22825938226915177,27.758664120907383,42.61626478148177,2.4690879096119787,2.763971618796141,1.5344382561079257,2.8407147246327398,15.108679341480993,0.42000198364258523,0.009136918794936832,-2.587498474121084,-4.480420473954133,-0.6945764742880343,-3.5339594740376086,-1.641037474204559,3.666797866821284,5.5195416421025865,-39.89532985799796,0.9464609999165231,5,1.759998321533196,1.7849979400634695,1.1849985122680593,1.2349987030029226,-0.94000244140625,1,-0.024202952896968388,-1.3448289469789896,43.16999816894531,1.5714091088677773,44.77999877929688,1.0869586850878212,45.09000015258789,-0.024202952896968388 9836,2011-05-25,42.72000122070313,43.04999923706055,42.599998474121094,42.86999893188477,3491000.0,-0.0058180124016274926,-1.3076772597004158,0.7142779291553375,21.968408441667734,37.4896316709762,2.4587522003968942,2.887958347156051,1.8122029288188415,3.0403404865496455,15.156243626918059,0.4500007629394531,-0.13899745090614601,-2.6634984970092717,-4.913787376256813,-0.41320961776172993,-3.788642936633039,-1.5383540573855043,3.7633258728027315,4.166760488758152,-36.729249260355324,1.1251444396237693,5,1.9099979400634695,1.934997558593743,1.1799983978271413,1.4849987030029226,-0.06000137329102273,2,-0.028792123293298277,1.8965562600298984,42.97000122070313,-1.3448289469789896,43.16999816894531,1.5714091088677773,44.77999877929688,-0.028792123293298277 9837,2011-05-26,42.88999938964844,43.06999969482422,42.599998474121094,42.63999938964844,4417200.0,0.003979357773588266,-1.8484764414851806,-1.666692098369828,24.868673601706988,33.79673397528543,1.9217842855697995,2.585081777408675,1.689603332395265,2.827630430473235,15.033021756425455,0.470001220703125,-0.37039975343611786,-2.325000381469728,-4.793091467130878,0.14309070419142245,-3.5590459243002996,-1.0909548386391563,3.3603279866943367,11.788641209536697,-25.255383612463355,1.2340455428305739,5,1.4549999237060547,1.7649993896484375,0.9375009536743164,1.3150005340576172,-0.75,3,-0.025180648909453707,-1.3076772597004158,42.72000122070313,1.8965562600298984,42.97000122070313,-1.3448289469789896,43.16999816894531,-0.025180648909453707 9838,2011-05-27,43.099998474121094,43.209999084472656,42.88000106811523,43.02999877929688,2550700.0,0.00489622493497488,1.275841203862089,0.2799987792968466,27.95884315906558,31.929452380153403,1.4013957661488377,2.256050236097906,1.522683251844498,2.5723538871736906,14.792153674663888,0.329998016357429,-0.5670960114008494,-1.966001129150392,-4.5702680956602535,0.6382658373594694,-3.268134612405319,-0.6638676458954649,2.931309168088383,27.62428843304579,-6.341910299566109,1.3021334832549303,5,1.1850013732910156,1.5550003051757812,1.017500877380371,1.105001449584961,-0.48999786376953125,4,-0.03364262179992472,-1.8484764414851806,42.88999938964844,-1.3076772597004158,42.72000122070313,1.8965562600298984,42.97000122070313,-0.03364262179992472 9839,2011-05-31,43.38000106811523,43.41999816894531,43.11999893188477,43.27000045776367,2997800.0,0.006496580137056229,2.1579729349876775,1.5714441416894314,24.460436590621754,29.673458944083183,0.8660072346412946,1.8603555783689032,1.2776510676667172,2.2600580260174965,14.38731227382889,0.31999969482421875,-0.8439922369929462,-1.5519985198974666,-4.216024441061826,1.112027401266893,-2.88401148047965,-0.2199855593152833,2.4454280240089474,95.1223029615079,64.3073557753268,1.33201296058218,5,0.8599987030029368,1.2749977111816477,0.7374982833862376,0.8249988555908274,-0.8500022888183452,1,-0.04587371206704427,1.275841203862089,43.099998474121094,-1.8484764414851806,42.88999938964844,-1.3076772597004158,42.72000122070313,-0.04587371206704427 9840,2011-06-01,43.11999893188477,43.43999862670898,43.060001373291016,43.29999923706055,2532000.0,-0.005993594509649758,-1.5333536786958148,-1.6363573311139266,24.156311764374877,27.981994872117365,0.7888261388320359,1.9875599200897227,1.5490463572631583,2.4803386700324452,13.738303387091305,0.37999725341796164,-1.0718552666301804,-1.6630006790161076,-4.384688125099238,1.058686767067023,-3.0238444020576694,-0.30215695597454584,2.5119043231592144,61.90480515529131,32.805804589023836,1.360843723041564,6,0.9200000762939382,1.5349998474121023,1.3474998474121023,1.085000991821282,-0.6899986267089915,2,-0.0371057169238006,2.1579729349876775,43.38000106811523,1.275841203862089,43.099998474121094,-1.8484764414851806,42.88999938964844,-0.0371057169238006 9841,2011-06-02,42.77000045776367,43.04999923706055,42.650001525878906,43.04999923706055,3269800.0,-0.008116847931141646,1.8571389645776566,1.555546136565992,15.846981246134746,25.46926705263306,0.8171629833175587,2.2331014508187934,1.9062835489429517,2.791210903780879,14.817420083899108,0.4699974060058665,-1.2322625653422392,-1.8739992141723647,-4.712214911463029,0.9642164831182995,-3.293107062817697,-0.4548913655270326,2.6799885104249412,20.238327709683595,-0.5405423205809967,1.419107848645331,6,1.0599994659423828,1.8849983215332031,1.9474992752075195,1.4349994659423828,-0.6000022888183594,3,-0.01730188614792183,-1.5333536786958148,43.11999893188477,2.1579729349876775,43.38000106811523,1.275841203862089,43.099998474121094,-0.01730188614792183 9842,2011-06-03,42.349998474121094,42.65999984741211,42.29999923706055,42.400001525878906,2678600.0,-0.009820013540971062,-3.79995931030975,0.17858310626702997,16.081311578981342,23.253169474728534,0.9025329617413718,2.5009470484573484,2.33395109953085,3.1772307130465975,15.715741091404018,0.470001220703125,-1.4408566120928015,-2.1160011291503906,-5.06430944688568,0.8323071885848989,-3.590155288018039,-0.6418469702827423,2.928991064423471,4.3859003359612645,-12.522979824490957,1.474154158867645,6,1.0050010681152344,2.155000686645508,2.5025014877319336,1.855001449584961,0.19000244140625,4,0.007319985465417345,1.8571389645776566,42.77000045776367,-1.5333536786958148,43.11999893188477,2.1579729349876775,43.38000106811523,0.007319985465417345 9843,2011-06-06,42.22999954223633,42.459999084472656,42.02999877929688,42.33000183105469,1570000.0,-0.0028335049872101337,1.3889118479193425,1.9999237107110162,17.05880768983343,22.239826465921535,0.695963047194951,2.4695424298738757,2.458122603034255,3.2599692977981007,16.747601184197105,0.43000030517577414,-1.613669341503332,-2.059500122070311,-5.102756626437532,0.9837563822969102,-3.5811283742539217,-0.5378718698867004,2.8106707721895177,14.18445280731953,-4.225378158089555,1.521628252183612,6,0.5049991607666016,2.1399993896484375,2.8424997329711914,1.9750003814697266,0.20000076293945312,0,-0.002131189996767091,-3.79995931030975,42.349998474121094,1.8571389645776566,42.77000045776367,-1.5333536786958148,43.11999893188477,-0.002131189996767091 9844,2011-06-07,42.060001373291016,42.5099983215332,42.02999877929688,42.29999923706055,2245700.0,-0.004025530920863218,-2.1999643965211355,2.3999237078008773,13.04348153866546,20.604806179005763,0.7732671907095892,2.4825008920452944,2.6229891493369877,3.3903822632968,18.01959689158584,0.479999542236321,-1.7858559500485782,-2.0489984512329116,-5.174613536270691,1.0766166338048677,-3.6118059937518012,-0.48619090871402193,2.679601787621934,2.127843775955018,-15.110658847945032,1.562807542518889,6,0.6749973297119141,2.30999755859375,3.112499237060547,2.144998550415039,-0.06999969482421875,1,0.013076538732825771,1.3889118479193425,42.22999954223633,-3.79995931030975,42.349998474121094,1.8571389645776566,42.77000045776367,0.013076538732825771 9845,2011-06-08,41.91999816894531,42.22000122070313,41.88999938964844,42.099998474121094,3187500.0,-0.003328654298014544,-1.750039736783605,0.7500079473567092,13.836473460665587,19.701257847783303,0.8366464389923962,2.4072628700896814,2.756772851810574,3.486071544288592,18.867623404176747,0.3300018310546946,-1.9420698880809653,-1.974001502990724,-5.079713758795791,1.1317107528143424,-3.5268576308932538,-0.4211453750881944,2.548644553806028,2.5861020037028877,-14.950369830475662,1.5528561279025326,6,0.7450008392333984,2.3800010681152344,3.2675018310546875,2.285001754760742,0.26000213623046875,2,0.01455154191307817,-2.1999643965211355,42.060001373291016,1.3889118479193425,42.22999954223633,-3.79995931030975,42.349998474121094,0.01455154191307817 9846,2011-06-09,41.959999084472656,42.13000106811523,41.66999816894531,41.88999938964844,2989600.0,0.0009542203548322803,1.2438965388909995,-0.38888653414148266,15.452546624752515,18.65502151701059,0.7571213493500508,2.157320846569391,2.7212051408023683,3.3953121859115356,19.833022489086687,0.46000289916991477,-1.8864485977255114,-1.7305006027221665,-4.779762882276771,1.3187616768324375,-3.255131742499472,-0.20586946294486097,2.1992064383063337,29.2929721065185,9.801717179156508,1.5246311397773036,6,0.5949993133544922,2.229999542236328,3.4200000762939453,2.2450008392333984,-0.31999969482421875,3,0.011201173283081678,-1.750039736783605,41.91999816894531,-2.1999643965211355,42.060001373291016,1.3889118479193425,42.22999954223633,0.011201173283081678 9847,2011-06-10,41.54999923706055,41.9900016784668,41.5,41.93000030517578,2159000.0,-0.009771207253525205,-1.0416756073719096,-5.428610354223434,15.118803487110128,17.22835044234887,1.069524790564948,2.29347741294832,3.1171030458481965,3.751175156655272,20.61248885807041,0.4900016784667969,-1.8501592521188996,-1.892000389099124,-4.775934985586538,0.9919342073882902,-3.3339676873428346,-0.4500330908554133,2.260717256181728,4.9504277378052235,-15.605897354952674,1.4419672982437073,6,0.9200000762939453,2.5550003051757812,3.6525001525878906,2.655000686645508,0.3600006103515625,4,0.014921755554011096,1.2438965388909995,41.959999084472656,-1.750039736783605,41.91999816894531,-2.1999643965211355,42.060001373291016,0.014921755554011096 9848,2011-06-13,41.709999084472656,41.900001525878906,41.45000076293945,41.68999862670898,2086100.0,0.003850778588448067,1.2499737743064496,-0.05263263564726058,27.044041755336167,17.515417682872695,0.7728966698389073,1.890978727526786,2.938444556036032,3.5377385659013356,21.36690684964529,0.4500007629394531,-1.754649091493846,-1.516500473022461,-4.228309195187386,1.1953082491424638,-2.8724048341049198,-0.16059611194000212,1.7310027698508534,24.52820003454828,1.813333850890558,1.355904361082461,6,0.7350006103515625,2.345001220703125,3.5850000381469727,2.4950008392333984,0.69000244140625,0,0.019899349059532057,-1.0416756073719096,41.54999923706055,1.2438965388909995,41.959999084472656,-1.750039736783605,41.91999816894531,0.019899349059532057 9849,2011-06-14,41.95000076293945,42.040000915527344,41.45000076293945,41.90999984741211,2820300.0,0.005754056191196177,4.3636079900124844,1.9999999999992895,34.16150834315614,18.62710619162617,0.344997733320092,1.4380234753611916,2.6718722499416145,3.250582074774222,22.489092898954553,0.5900001525878906,-1.6859204297897321,-1.094498825073245,-3.6206521488907697,1.4316544987442796,-2.3575754869820074,0.1685778368355173,1.1326208949349237,64.93502633130318,38.39084681829402,1.2630766619087619,6,0.2999992370605469,2.104999542236328,3.344998359680176,2.2549991607666016,1.3400001525878906,1,0.011442181966785148,1.2499737743064496,41.709999084472656,-1.0416756073719096,41.54999923706055,1.2438965388909995,41.959999084472656,0.011442181966785148 9850,2011-06-15,41.459999084472656,41.95000076293945,41.40999984741211,41.79999923706055,2653100.0,-0.011680611908348015,-1.454557276991235,-8.499809269502194,31.791911975479934,20.39876516155341,0.6423114309522902,1.6719330645583668,3.1293839347841725,3.6910589306041004,23.6864752526556,0.5400009155273438,-1.6668524039495622,-1.3675004959106474,-3.6287518442576996,0.8937508524364048,-2.498126170084177,-0.2368748217371177,1.3287508123134373,6.944326707074201,-21.503867236258916,1.1306256741735266,6,0.5750007629394531,2.575000762939453,3.8350000381469727,2.7450008392333984,1.2999992370605469,2,0.012783468540707998,4.3636079900124844,41.95000076293945,1.2499737743064496,41.709999084472656,-1.0416756073719096,41.54999923706055,0.012783468540707998 9851,2011-06-16,41.88999938964844,42.16999816894531,41.47000122070313,41.540000915527344,2337100.0,0.010371449943828548,-1.857142857142911,-1.0294068148414097,36.559171761462984,22.674082959606924,0.08309383507673829,1.0201563058588263,2.671542851891232,3.205228523163086,25.271888104709394,0.7099990844726562,-1.6486459072813773,-0.7635002136230469,-2.7153984908178614,1.1883980635717677,-1.7394493522204542,0.2124489249743604,0.6230004972628578,63.15797398973041,31.255684730299116,0.975949138597407,6,0.06999969482421875,2.145000457763672,3.4049997329711914,2.315000534057617,1.0699996948242188,3,0.006922915248334993,-1.454557276991235,41.459999084472656,4.3636079900124844,41.95000076293945,1.2499737743064496,41.709999084472656,0.006922915248334993 9852,2011-06-17,42.18000030517578,42.45000076293945,42.060001373291016,42.18000030517578,3178200.0,0.006922915248334993,-2.2500238420701275,0.0,37.894794960598254,24.989192656358572,-0.2610046854769834,0.5280403570377246,2.337476599728859,2.867861922115786,27.066827632508467,0.5600013732910156,-1.606029207860793,-0.3279993057251005,-1.9148743815188283,1.2588757700686273,-1.1214368436219644,0.4654382321717634,-0.7700004577636719,74.03844037706781,39.87676571239015,0.7934375378968649,6,-0.220001220703125,1.8549995422363281,3.1149988174438477,2.0249996185302734,0.31999969482421875,4,-0.01280229757279261,-1.857142857142911,41.88999938964844,-1.454557276991235,41.459999084472656,4.3636079900124844,41.95000076293945,-0.01280229757279261 9853,2011-06-20,42.349998474121094,42.459999084472656,41.90999984741211,41.9900016784668,2051300.0,0.004030302695954502,-1.1153798188020394,100.0,36.043348947031696,27.544733479510377,-0.4606312261645229,0.17566484055773657,2.132216988136399,2.6554765150664252,29.09107786066522,0.5499992370605469,-1.4833664456026767,-0.036501121520998936,-1.2089083139612953,1.1359060709192974,-0.6227047177411436,0.5497024746991457,-0.9191986083984389,89.5237437829472,60.46769066603031,0.5862035962201478,6,-0.41499900817871094,1.6850013732910156,2.945000648498535,1.855001449584961,-0.22999954223632102,0,-0.010389578336770344,-2.2500238420701275,42.18000030517578,-1.857142857142911,41.88999938964844,-1.454557276991235,41.459999084472656,-0.010389578336770344 9854,2011-06-21,42.20000076293945,42.4900016784668,42.11000061035156,42.47999954223633,4740900.0,-0.003541858715137902,1.533314683891969,-0.7777813099363152,37.15087013413229,30.135221998784456,-0.3226123022768377,0.26273745919483815,2.247384673418246,2.7576330032905148,29.416378746226744,0.3800010681152344,-1.3356250542288848,-0.13799896240234233,-1.2527730032361788,0.9767750784314941,-0.6953859828192606,0.4193880580145759,-0.7280329284667957,73.14810890235805,46.25415985081151,0.5573870204169197,6,-0.25,1.5499992370605469,3.094998359680176,1.9449996948242188,-0.15999984741210938,1,0.0047393544863414405,-1.1153798188020394,42.349998474121094,-2.2500238420701275,42.18000030517578,-1.857142857142911,41.88999938964844,0.0047393544863414405 9855,2011-06-22,41.93000030517578,42.15999984741211,41.83000183105469,42.11999893188477,2045100.0,-0.00639811499721088,1.4444256064651946,0.6785694822888537,38.00001089912317,32.640495807047856,-0.05704245944949804,0.4751920955102804,2.5006213528759744,2.9895521610071256,29.671153510915303,0.3699989318847656,-1.2010217473443845,-0.355999374389647,-1.4433315089530936,0.7313327601737996,-0.8996654416713739,0.18766669289207982,-0.39695044006347757,45.09792921869761,16.64487884895691,0.5436660672817234,6,0.020000457763671875,1.760000228881836,3.3649988174438477,2.2150001525878906,-0.5,2,0.03243502505254425,1.533314683891969,42.20000076293945,-1.1153798188020394,42.349998474121094,-2.2500238420701275,42.18000030517578,0.03243502505254425 9856,2011-06-23,41.4900016784668,41.72999954223633,41.18000030517578,41.599998474121094,2357300.0,-0.010493647114394933,1.972977431361026,0.5789346878952542,37.784138013995175,35.15886631003509,0.34562170180311824,0.8625403960977422,2.9287138709140237,3.387885668582882,30.025101846666917,0.75,-1.0369062957526864,-0.7344980239868164,-1.857041526639911,0.38804547866627814,-1.2957697753133601,-0.17322627266027268,1.0,23.664202161271252,-7.509600206680783,0.5612717513265465,6,0.3449993133544922,2.039999008178711,4.05999755859375,2.654998779296875,0.01999664306640625,3,0.03060970334270996,1.4444256064651946,41.93000030517578,1.533314683891969,42.20000076293945,-1.1153798188020394,42.349998474121094,0.03060970334270996 9857,2011-06-24,41.810001373291016,42.38999938964844,41.7400016784668,41.7599983215332,4038800.0,0.007712694188448221,-13.444981349610037,-0.4545864400901682,44.354865173055934,37.08229113422617,0.07418300611877982,0.4822042765121921,2.5964124975638043,3.0225491620029885,29.961647800557223,0.8999977111816406,-0.8671806438401575,-0.36049842834472656,-1.4517162746413135,0.7307194179518604,-0.90610735149302,0.1851104948035669,0.6538002777099621,48.09163417382771,14.158709727805224,0.545608923148294,6,0.024999618530273438,1.519998550415039,3.7399978637695312,2.3349990844726562,-1.5800018310546875,4,0.027505325840919026,1.972977431361026,41.4900016784668,1.4444256064651946,41.93000030517578,1.533314683891969,42.20000076293945,0.027505325840919026 9858,2011-06-27,41.650001525878906,42.18999862670898,41.45000076293945,41.88999938964844,2176700.0,-0.003826831909991779,-1.3124955296473564,-4.799664327128471,44.47439990540381,38.22816797447591,0.25119279737538136,0.5565381856796989,2.735550211466091,3.142368066624691,30.234148784830385,0.7399978637695241,-0.7186296130323697,-0.44799842834472514,-1.4696502341840727,0.5736533774946224,-0.9588243312643954,0.06282747457494509,0.7881240982055644,35.87791816754948,-1.9922894647764693,0.5108259029196721,6,0.1849994659423828,1.4699993133544922,3.8424978256225586,2.4949989318847656,-1.1700019836425781,0,0.020408125881891115,-13.444981349610037,41.810001373291016,1.972977431361026,41.4900016784668,1.4444256064651946,41.93000030517578,0.020408125881891115 9859,2011-06-28,41.38999938964844,41.599998474121094,41.18999862670898,41.38999938964844,2931000.0,-0.006242548060146347,-1.0499914169638567,-0.0,43.08095919172281,39.48250655405845,0.47316312142240236,0.6954672542106124,2.945448522363975,3.3575549885034306,30.95428237357809,0.460002899169929,-0.5328890351549944,-0.6085004806518555,-1.4812036698634117,0.26420270855970074,-1.04485207525763,-0.17214888604608092,1.02296372805786,17.35530936902968,-23.946280766587304,0.43635159460577744,6,0.44500160217285156,1.4050006866455078,4.027500152587891,2.7550010681152344,-0.7399978637695312,1,0.017637099613461382,-1.3124955296473564,41.650001525878906,-13.444981349610037,41.810001373291016,1.972977431361026,41.4900016784668,0.017637099613461382 9860,2011-06-29,41.52000045776367,41.66999816894531,41.36000061035156,41.54999923706055,1743900.0,0.003140881131487694,1.2963067619881885,-100.0,44.38777545846897,40.35235140928135,0.39400181355618,0.4632008627926183,2.772591154261896,3.184796079103208,31.602416097132433,0.30999755859375,-0.45972590965197924,-0.3984994888305664,-1.118273335621339,0.3212743579602062,-0.7583864122259527,-0.0386125654351801,0.8683034036920176,28.099207425108926,-14.11326660503487,0.35988692339538536,6,0.3150005340576172,0.7899990081787109,3.347498893737793,2.559999465942383,0.4399986267089844,2,0.012524095665476853,-1.0499914169638567,41.38999938964844,-1.3124955296473564,41.650001525878906,-13.444981349610037,41.810001373291016,0.012524095665476853 9861,2011-06-30,42.02999877929688,42.06999969482422,41.40999984741211,41.65999984741211,2851400.0,0.012283196433295007,1.9333276819395584,-12.333799593082638,55.97014288032393,42.36072340036197,-0.10510173546497725,-0.1107576656065632,2.2218777359107307,2.6294619628768316,31.602190502287574,0.6599998474121094,-0.4171909199177861,0.14849891662598225,-0.4534019494824051,0.7503997827343696,-0.15245151642820787,0.44944934968017236,0.33413901103320853,69.9999682108771,22.120928825602903,0.3009504330541935,6,-0.19499778747559304,0.2800006866455007,2.7125005722045827,2.0500011444091726,-2.3899993896484446,3,-0.01427548159760228,1.2963067619881885,41.52000045776367,-1.0499914169638567,41.38999938964844,-1.3124955296473564,41.650001525878906,-0.01427548159760228 9862,2011-07-01,42.65999984741211,42.70000076293945,42.13999938964844,42.13999938964844,1968900.0,0.01498931921039115,-1.1538495396691486,1.4054106997411915,60.579069129255316,45.08691453172015,-0.7374000028491778,-0.7550555027445967,1.5450700117830536,1.957807262574164,30.904408275024885,0.670001983642571,-0.30248831343932636,0.7629999160766587,0.09767556546676559,1.4283242666865519,0.43033774077171216,1.0956620913816053,-1.4799995422363281,97.3509364942224,44.596555233719215,0.3326621753049463,7,-0.7199993133544922,-0.35000038146972656,1.982499122619629,1.4200000762939453,-2.740001678466797,4,-0.02695737294871714,1.9333276819395584,42.02999877929688,1.2963067619881885,41.52000045776367,-1.0499914169638567,41.38999938964844,-0.02695737294871714 9863,2011-07-05,42.13999938964844,42.61999893188477,42.11999893188477,42.54999923706055,1909200.0,-0.012189415368580092,-1.2222184546264423,-0.7884605509298317,51.991599669552876,46.73588448010022,-0.27973799832911084,-0.25522907128014083,2.0096444394725808,2.429833343312616,29.93513019614966,0.5400009155273366,-0.24226956850496606,0.2474994659423828,-0.409507035539626,0.9045059674243916,-0.08100378479862513,0.5760027166833908,-0.929599075317384,62.91386880491532,11.216931669210979,0.3285032507410055,7,-0.1999988555908203,0.1700000762939453,2.359999656677246,1.9400005340576172,-2.9300003051757812,1,-0.04532510382240995,-1.1538495396691486,42.65999984741211,1.9333276819395584,42.02999877929688,1.2963067619881885,41.52000045776367,-0.04532510382240995 9864,2011-07-06,42.61000061035156,42.63999938964844,41.97000122070313,42.15999984741211,2762100.0,0.01115332765805821,1.6274524470241245,-1.0975632449129598,62.10527921977796,49.41424762683964,-0.7660197632682824,-0.7187644702610356,1.4824107185343252,1.9142634399999778,29.079202284391915,0.6699981689453054,-0.19481974260060042,0.6900007247924833,-0.03866046582551519,1.4186619154104818,0.32567012948348406,1.0543313201014826,-1.3698082870483432,93.28357146720641,34.44167523956868,0.3643305953090005,7,-0.6700000762939453,-0.3000011444091797,1.8599987030029297,1.4699993133544922,-2.6100006103515625,2,-0.049988290016540815,-1.2222184546264423,42.13999938964844,-1.1538495396691486,42.65999984741211,1.9333276819395584,42.02999877929688,-0.049988290016540815 9865,2011-07-07,42.52999877929688,42.93999862670898,42.29999923706055,42.79999923706055,1702600.0,-0.0018775364916386872,1.3272737361197189,-0.5999999999999842,57.272717814803535,51.57964538248501,-0.6615240407756886,-0.6226429861310905,1.4830828112880425,1.9506428510772338,27.874054227966184,0.6399993896484304,-0.15418943672388963,0.5794988632202234,-0.19855437322284786,1.3575520996632946,0.19047224499868776,0.968525481441759,-1.2606102872009401,73.20260297197648,14.290882741643287,0.3890266182215365,7,-0.46500015258790484,-0.2199993133544993,1.9175004959106374,1.5500011444091726,-2.6699981689453196,3,-0.0442040279185979,1.6274524470241245,42.61000061035156,-1.2222184546264423,42.13999938964844,-1.1538495396691486,42.65999984741211,-0.0442040279185979 9866,2011-07-08,42.43000030517578,42.43999862670898,42.060001373291016,42.33000183105469,1446800.0,-0.002351245638167687,5.333545269583541,-0.37036409104396345,52.969121785822374,52.536785006125726,-0.4628366248202411,-0.5118717356002378,1.4941840148318803,2.011104038267291,26.522393581912883,0.4699974060058665,-0.1109349799852879,0.45600032806396484,-0.35110989275121796,1.2631105488791476,0.05244521765636989,0.8595554384715598,-1.0937874076953165,47.42271284691221,-9.180021726280216,0.40355511040759273,7,-0.365001678466804,-0.3150005340576172,1.9174985885620117,2.2249984741210938,-1.6599998474121094,4,-0.01107709680232527,1.3272737361197189,42.52999877929688,1.6274524470241245,42.61000061035156,-1.2222184546264423,42.13999938964844,-0.01107709680232527 9867,2011-07-11,42.16999816894531,42.25,41.88000106811523,42.13000106811523,1522600.0,-0.006127790109837772,2.6999752045624317,0.39997711146722603,47.90697468107379,52.9181822034224,-0.16360336179387502,-0.21401175535127237,1.6585005672420365,2.229655597482733,25.032178549524918,0.549999237060554,-0.056804513474894236,0.16499824523926065,-0.6208899944979009,0.9508864849764223,-0.22794587462932014,0.5579423651078415,-0.7696338422957041,27.358280071400454,-24.044132364297273,0.39294411986857913,7,-0.10499954223633523,-0.10999870300292969,2.0725011825561523,2.4850006103515625,-1.5699996948242188,0,-0.059995230949761114,5.333545269583541,42.43000030517578,1.3272737361197189,42.52999877929688,1.6274524470241245,42.61000061035156,-0.059995230949761114 9868,2011-07-12,42.540000915527344,42.7400016784668,42.0,42.02000045776367,2827600.0,0.008774075471848386,-1.6428566562898073,13.000953743440704,53.76105690556025,54.10485972718212,-0.4403954930860223,-0.5466727976729402,1.200941584282404,1.8232860939754971,23.13646216130572,0.7400016784667969,0.04621042538192199,0.49350090026855753,-0.31415352812204844,1.3011553286591635,0.08967368607325454,0.8973281144638605,-1.0780512168753589,62.26427995623951,13.050231398746462,0.4038272141953034,7,-0.3900012969970703,-0.48000144958496094,1.389998435974121,1.9649982452392578,-1.2900009155273438,1,-0.06158915585790958,2.6999752045624317,42.16999816894531,5.333545269583541,42.43000030517578,1.3272737361197189,42.52999877929688,-0.06158915585790958 9869,2011-07-13,42.43000030517578,42.75,42.36000061035156,42.650001525878906,1937600.0,-0.0025858158905542883,-1.166659602424448,-0.4230788981403367,55.73393411785292,55.36554402266921,-0.1870242193068421,-0.42042334933660186,1.2209472948090934,1.9029366202302853,21.435108441521685,0.3899993896484375,0.10218021159332835,0.35950031280517436,-0.4644430102597852,1.183443635870134,-0.052471348727308964,0.7714719743376577,-0.908928649401517,51.88683998387814,2.063227741725264,0.4119716615324814,7,-0.2550010681152344,-0.37000083923339844,1.1224985122680664,1.9399986267089844,-1.1300010681152344,2,-0.07588972890745738,-1.6428566562898073,42.540000915527344,2.6999752045624317,42.16999816894531,5.333545269583541,42.43000030517578,-0.07588972890745738 9870,2011-07-14,41.9900016784668,42.560001373291016,41.95000076293945,42.45000076293945,1839000.0,-0.010369988770782768,-1.259257689427655,2.0908933277847135,55.73393411785292,55.339298604616886,0.3650435100762337,0.06463129691119462,1.562693275946657,2.3125925638878613,19.816538056669255,0.6100006103515625,0.16399105251673518,-0.10699844360351562,-0.8808358848119155,0.6668389976048843,-0.4939171642077156,0.27992027700068434,-0.4121729438551469,12.643763839257065,-38.81628571933051,0.3869187206042017,7,0.4199981689453054,0.06999778747558594,1.5624971389770508,2.3799972534179688,-0.8000030517578196,3,-0.047392274325326,-1.166659602424448,42.43000030517578,-1.6428566562898073,42.540000915527344,2.6999752045624317,42.16999816894531,-0.047392274325326 9871,2011-07-15,42.18000030517578,42.20000076293945,41.77999877929688,42.20000076293945,1793400.0,0.004524853991763944,40.999237078008065,0.043479342543910574,54.37350241822537,54.64979119228022,0.22189484919108082,-0.1080679199898853,1.2923548796076147,2.095762488917572,18.683481365423262,0.420001983642571,0.26473169385813833,0.06850013732910298,-0.6998542945025434,0.8368545691607494,-0.3156770785867167,0.45267735324492264,-0.5476847748802385,41.2372188139055,-10.209017040463863,0.38417721591582255,7,0.17999839782714844,-0.12000083923339844,1.3024988174438477,2.1199989318847656,-1.1800003051757812,4,-0.05500236315881535,-1.259257689427655,41.9900016784668,-1.166659602424448,42.43000030517578,-1.6428566562898073,42.540000915527344,-0.05500236315881535 9872,2011-07-18,41.63999938964844,42.20000076293945,41.599998474121094,42.16999816894531,2001400.0,-0.01280229757279261,1.0338923874671873,26.49933244325768,49.89151715452227,54.41644869061015,0.6727385748751118,0.4104470337868307,1.7324790644028099,2.6012083415769354,18.169155709639767,0.6000022888183594,0.34542306673193224,-0.44450073242187216,-1.2401853032143606,0.3511838383706163,-0.8423430178181164,-0.046658447025627936,1.2999992370605398,3.4783358654043903,-47.87433376994476,0.3978422853962447,7,0.6299991607666016,0.4200000762939453,1.732499122619629,2.549999237060547,-0.05999755859375,0,-0.020893346412993563,40.999237078008065,42.18000030517578,-1.259257689427655,41.9900016784668,-1.166659602424448,42.43000030517578,-0.020893346412993563 9873,2011-07-19,41.90999984741211,41.93000030517578,41.400001525878906,41.810001373291016,1619100.0,0.006484160944315365,6.571444141689374,-0.18867680082915875,55.62770258944916,53.696717953906955,0.4097737726487054,0.1115100125516264,1.3685158003441984,2.297393055641834,17.531807982630614,0.529998779296875,0.3414415077076285,-0.15250034332275675,-0.9415800508936414,0.6365793642481279,-0.5470401971081955,0.24203951046268202,1.0031987762451138,37.7776961463037,-17.136996130779735,0.39453985378544204,7,0.26000022888183594,0.14999961853027344,1.3774995803833008,2.1949996948242188,0.4200019836425781,1,-0.031257489335732025,1.0338923874671873,41.63999938964844,40.999237078008065,42.18000030517578,-1.259257689427655,41.9900016784668,-0.031257489335732025 9874,2011-07-20,42.400001525878906,42.52999877929688,41.79999923706055,42.0,1827700.0,0.011691760445020627,1.212133122175058,4.0000762951094835,58.83533936585728,53.870342570690696,-0.1264460757571868,-0.382342769352249,0.791209286198324,1.7708134017302228,16.559610421955735,0.7299995422363352,0.270912304736882,0.3275012969970703,-0.47388867402818136,1.128891268022322,-0.07319368851555197,0.7281962825096926,0.45266921386718195,86.20690789149158,26.747707109534012,0.4006949855126251,7,-0.3250007629394531,-0.34000205993652344,0.8499984741210938,1.6799983978271484,-0.94000244140625,2,-0.02712267652106104,6.571444141689374,41.90999984741211,1.0338923874671873,41.63999938964844,40.999237078008065,42.18000030517578,-0.02712267652106104 9875,2011-07-21,43.290000915527344,43.34000015258789,42.54999923706055,42.7400016784668,2628700.0,0.02099055088724988,1.4307806071845675,1.3749928474699118,61.753733202191405,54.846410505842805,-1.0027519757769952,-1.2282007060899858,-0.1952840600356467,0.8455272006287302,15.323645671543451,0.9399986267089844,0.30778873611487256,1.1495006561279268,0.18485241725617385,2.11414889499968,0.6671765366920468,1.631824775563807,-1.8899993896484375,97.42271791473556,37.673540846486944,0.4823241194358775,7,-0.9200000762939453,-1.0300006866455078,-0.13750076293945312,0.7899990081787109,-2.200000762939453,3,-0.04596908376948128,1.212133122175058,42.400001525878906,6.571444141689374,41.90999984741211,1.0338923874671873,41.63999938964844,-0.04596908376948128 9876,2011-07-22,42.7599983215332,43.310001373291016,42.650001525878906,43.209999084472656,1416700.0,-0.01224307190541174,1.0307520760585698,-0.8181843402992114,50.95055407287073,55.18458599382025,-0.47049390538344227,-0.630500877731663,0.23620168828674082,1.3310546828864247,13.289605048833591,0.6599998474121094,0.23797762988048987,0.5559982299804673,-0.3954637408417483,1.507460200802683,0.08026724456935597,1.0317292153915787,-1.3211968231201183,70.10297723567963,14.485984317988027,0.475730985411109,7,-0.3899974822998047,-0.4999980926513672,0.27500152587890625,1.3000011444091797,-0.6099967956542969,4,-0.03671655183469924,1.4307806071845675,43.290000915527344,1.212133122175058,42.400001525878906,6.571444141689374,41.90999984741211,-0.03671655183469924 9877,2011-07-25,42.959999084472656,43.06999969482422,42.47000122070313,42.5,1682700.0,0.004677286501172162,-1.3077013366198986,-1.0222184546263722,58.299575133166634,55.68886579688762,-0.6108898596817056,-0.7799159606194053,-0.07781973337768022,1.0914417146391813,12.384515488710731,0.5999984741210866,0.2081830525323909,0.6984991073608384,-0.2909456268360202,1.687943841557697,0.20377674026240555,1.1932214744592713,-1.4831736129760742,80.41230221075627,24.65591795397232,0.49472236709842976,7,-0.5899982452392578,-0.6999988555908203,0.03750038146972656,1.1000003814697266,-1.029998779296875,0,-0.04562381578776786,1.0307520760585698,42.7599983215332,1.4307806071845675,43.290000915527344,1.212133122175058,42.400001525878906,-0.04562381578776786 9878,2011-07-26,42.5,43.02000045776367,42.43999862670898,42.95000076293945,1571600.0,-0.010707613926344783,-1.035081613941603,-0.9782644751463686,48.884376944099685,54.92780388869282,-0.1756311021378849,-0.2666429873826388,0.2765815643848697,1.507154880128219,11.07948171908183,0.5800018310546946,0.19808041061362758,0.1960000991821289,-0.7551301121037994,1.1471303104680572,-0.27956500646083526,0.6715652048250931,-0.9859110348815889,45.45456797340612,-5.325413144990911,0.47556510564296406,7,-0.12999916076660156,-0.23999977111816406,0.4974994659423828,1.5599994659423828,-0.15000152587890625,1,-0.021647015739889697,-1.3077013366198986,42.959999084472656,1.0307520760585698,42.7599983215332,1.4307806071845675,43.290000915527344,-0.021647015739889697 9879,2011-07-27,42.11999893188477,42.66999816894531,42.04999923706055,42.47000122070313,2279200.0,-0.00894120160271128,-1.5305992168219054,0.7777815453736278,46.08031276098365,53.85517929348512,0.17407801403621903,0.18008497932137857,0.5582543184803015,1.852665098702822,9.31566065461501,0.6199989318847656,0.2254845265757126,-0.22050094604491477,-1.075073252734775,0.6340713606449455,-0.6477870993898449,0.20678520730001537,-0.5693917430169719,5.426329080984446,-40.7609936676852,0.427286153344929,7,0.2500019073486257,0.1400012969970632,0.8650007247924734,1.94000053405761,-0.029998779296882105,2,0.0049858239433844265,-1.035081613941603,42.5,-1.3077013366198986,42.959999084472656,1.0307520760585698,42.7599983215332,0.0049858239433844265 9880,2011-07-28,42.040000915527344,42.38000106811523,41.97999954223633,42.150001525878906,1174300.0,-0.0018992881858045374,-2.4782233721431033,0.3142854028838923,46.257208377386554,52.95336884450303,0.292694204156291,0.3173060241705059,0.5301971861330088,1.8943231867107073,7.632458716077123,0.40000152587889914,0.19019778157286282,-0.32649898529052734,-1.1041413038371388,0.45114333325608413,-0.7153201445638331,0.062322173982778395,-0.45360586738514286,4.511375239493822,-39.8045438604183,0.38882115927330707,7,0.3299999237060547,0.2199993133544922,0.8099994659423828,2.019998550415039,-0.7000007629394531,3,-0.01379642765042055,-1.5305992168219054,42.11999893188477,-1.035081613941603,42.5,-1.3077013366198986,42.959999084472656,-0.01379642765042055 9881,2011-07-29,41.43000030517578,41.849998474121094,41.33000183105469,41.790000915527344,1974200.0,-0.014510004687613098,1.1666719649044728,3.272714662227771,43.345349161110434,52.22601684523505,0.8773857343525862,0.9276105844933795,1.0366888402135004,2.452467184617568,6.940842546496706,0.7099990844726562,0.13416601465426226,-0.9064996719360323,-1.7792755898197967,-0.03372375405226791,-1.342887630877911,-0.47011171299415366,1.9099998474121094,5.747045798346963,-39.03205135558055,0.43638795894188137,7,0.9050006866455078,0.8299999237060547,1.390000343322754,2.6299991607666016,-0.8100013732910085,4,-0.008206617187628051,-2.4782233721431033,42.040000915527344,-1.5305992168219054,42.11999893188477,-1.035081613941603,42.5,-0.008206617187628051 9882,2011-08-01,41.5099983215332,41.88999938964844,41.209999084472656,41.709999084472656,1698500.0,0.0019309200040587005,1.4285665628980728,0.5555567329292587,40.2276802227146,50.51490324893121,0.8683210176699347,0.7979512671893829,0.8610038996292815,2.312408062758273,7.314935787866296,0.6800003051757812,0.10996960019915747,-0.7690015792846694,-1.7015230291402546,0.16351987057091577,-1.235262304212462,-0.3027408543568768,1.7898018646240246,16.574530908508457,-24.919072120520298,0.46626072492779264,8,0.7650012969970703,0.7550010681152344,1.1725025177001953,2.4350013732910156,-0.11999893188476562,0,0.015418049391095812,1.1666719649044728,41.43000030517578,-2.4782233721431033,42.040000915527344,-1.5305992168219054,42.11999893188477,0.015418049391095812 9883,2011-08-02,40.22999954223633,41.349998474121094,40.22000122070313,41.13999938964844,2654500.0,-0.030835914985640422,-1.4301107907118142,4.54998188025711,32.91924509257454,47.63533721856647,2.1064681129859935,2.0316864769908136,2.0384629997704593,3.5369068550890006,8.065586431610432,1.289997100830071,0.0447995197578166,-1.953500366210939,-3.2615530422064296,-0.6454476902154482,-2.607526704208688,-1.29947402821319,2.9862085998535193,0.40809526478674185,-38.127941093594394,0.6540263379977469,8,1.5500011444091797,1.5500011444091797,2.3525009155273438,3.7150001525878906,1.4300003051757812,1,0.042257041568063425,1.4285665628980728,41.5099983215332,1.1666719649044728,41.43000030517578,-2.4782233721431033,42.040000915527344,0.042257041568063425 9884,2011-08-03,40.47999954223633,40.560001373291016,39.93000030517578,40.22000122070313,2956700.0,0.006214268029944403,1.9999909174303594,-0.28571248915325503,37.91998291015625,44.98714274167367,1.7382722579248622,1.7011490622478789,1.738617269047431,3.2361293015912196,8.73856012276508,0.6300010681152344,0.04599795672621099,-1.5970003128051786,-3.092285815312998,-0.10171481029735929,-2.3446430640590847,-0.8493575615512725,2.556436184570316,22.44894146076397,-18.562456874461965,0.7476427512539089,8,1.1400012969970703,1.1550006866455078,1.9975013732910156,3.4650001525878906,0.18000030517578125,2,0.04619562631006535,-1.4301107907118142,40.22999954223633,1.4285665628980728,41.5099983215332,1.1666719649044728,41.43000030517578,0.04619562631006535 9885,2011-08-04,40.650001525878906,40.86999893188477,40.06999969482422,40.22999954223633,5935500.0,0.004199653793602431,-1.1621551959667593,1.6154026732397702,37.72072267349515,43.517161475076385,1.2900689152968212,1.4578242615876462,1.5261647674339613,3.0372187956647494,9.74719681489826,0.799999237060554,-0.0037729170679412505,-1.332998466491702,-2.9405347120656486,0.2745377790822445,-2.136766589278679,-0.5292303437047252,2.13791936719727,36.73477331734793,-4.07257725925858,0.8037681227869738,8,0.8499984741210938,0.9849987030029297,1.664999008178711,3.2949981689453125,-0.0800018310546875,3,0.03542431913052302,1.9999909174303594,40.47999954223633,-1.4301107907118142,40.22999954223633,1.4285665628980728,41.5099983215332,0.03542431913052302 9886,2011-08-05,41.959999084472656,42.33000183105469,40.650001525878906,41.36999893188477,7082000.0,0.03222626099435133,1.5263055244039203,1.4047556334638027,52.285712105887285,42.84895447204534,-0.16242296829397418,0.11679830643937805,0.1961232195070295,1.728150478917577,9.734603097268655,1.6800003051757812,-0.08574693889496388,0.0004991531372056102,-1.5932052646599644,1.5942035709343756,-0.7963530557613794,0.7973513620357906,0.5992881615714865,84.58322869413459,37.44072799025968,0.7968522088985865,8,-0.4849987030029297,-0.3249988555908203,0.11250114440917969,1.9850006103515625,-1.3799972534179688,4,-0.014775951987906377,-1.1621551959667593,40.650001525878906,1.9999909174303594,40.47999954223633,-1.4301107907118142,40.22999954223633,-0.014775951987906377 9887,2011-08-08,39.63999938964844,42.0,39.34000015258789,41.36000061035156,8202500.0,-0.05529074703156367,-1.2931036183723736,-2.9152555523227974,37.45855994955326,41.579419250429076,1.8295004659556184,2.358457831006298,2.4632266746510325,4.044060733720627,9.91352692256476,2.6599998474121094,-0.3289107833368803,-2.193000602722165,-4.089269736262921,-0.2967314691814096,-3.141135169492543,-1.2448660359517874,2.7089449011262374,10.033413667325414,-36.71179974842848,0.9481345667703794,8,1.364999771118164,1.7000007629394531,2.4325008392333984,4.305000305175781,1.2400016784667898,0,0.024722491355341658,1.5263055244039203,41.959999084472656,-1.1621551959667593,40.650001525878906,1.9999909174303594,40.47999954223633,0.024722491355341658 9888,2011-08-09,39.91999816894531,40.13000106811523,37.56999969482422,39.93999862670898,6912100.0,0.007063541463373291,11.799835970208031,0.011628164865771848,35.972825880574035,40.45636515260579,1.2796056677519374,1.9732821230812405,2.125724726161856,3.7577270952580406,11.341764401721774,2.5600013732910085,-0.47486507920014986,-1.7820016860961942,-3.828653839652638,0.26465046746024967,-2.8053277628744127,-0.7586756093179758,2.410003662109375,49.369693686358296,7.30150519706374,1.0233260767782204,8,0.05500221252441406,0.5350017547607422,2.2050018310546875,4.025001525878906,1.6100006103515696,1,0.0368236795623571,-1.2931036183723736,39.63999938964844,1.5263055244039203,41.959999084472656,-1.1621551959667593,40.650001525878906,0.0368236795623571 9889,2011-08-10,39.209999084472656,40.0099983215332,38.70000076293945,39.349998474121094,6289600.0,-0.017785549024022296,-1.2586242049946397,6.99980926950468,26.443396650289003,38.25483051626162,1.713616692238709,2.56098076695271,2.7597580977345757,4.451130864214782,12.86280378541735,1.30999755859375,-0.719061719601612,-2.33100070953369,-4.6278356815366735,-0.03416573753070651,-3.4794181955351817,-1.1825832235321982,2.7900009155273438,34.453753227665196,-0.5871594975659775,1.1484174860014928,8,0.7400016784667969,1.2450008392333984,2.9150009155273438,4.7350006103515625,3.3400001525878906,2,0.06248408110546633,11.799835970208031,39.91999816894531,-1.2931036183723736,39.63999938964844,1.5263055244039203,41.959999084472656,0.06248408110546633 9890,2011-08-11,40.0,40.40999984741211,39.099998474121094,39.209999084472656,5729000.0,0.02014794526838415,-1.5940566386922792,-5.642888283378746,34.52914759851399,37.275252564862015,0.6747693014829892,1.7014858818795489,1.909787028883052,3.638421655314616,13.678666140875684,1.3100013732910156,-0.8742959886794424,-1.4414997100830078,-3.827134969617596,0.9441355494515804,-2.6343173398502984,-0.24868208031571726,1.468399963378907,51.05040366851898,19.60006070035146,1.192817629767294,8,-0.049999237060546875,0.4549999237060547,2.125,3.9449996948242188,2.2099990844726562,3,0.016499996185302734,-1.2586242049946397,39.209999084472656,11.799835970208031,39.91999816894531,-1.2931036183723736,39.63999938964844,0.016499996185302734 9891,2011-08-12,39.86000061035156,40.5,39.540000915527344,40.13999938964844,3130500.0,-0.0034999847412109375,-1.0869586850878212,-0.35442842380754636,32.505638092580966,36.41724788373605,0.6354703936711061,1.7484067284450262,1.998236228611482,3.754508478202922,14.258653051964243,0.9599990844726562,-1.0031122695751336,-1.4654991149902372,-3.9244291520544863,0.9934309220740118,-2.6949641335223617,-0.23603409645811269,1.1405913208007803,51.693019362816436,25.34398961562293,1.2294650185321254,8,0.09000015258789062,0.5949993133544922,2.327498435974121,4.084999084472656,3.0999984741210938,4,0.01781231995988164,-1.5940566386922792,40.0,-1.2586242049946397,39.209999084472656,11.799835970208031,39.91999816894531,0.01781231995988164 9892,2011-08-15,40.77000045776367,40.86000061035156,39.95000076293945,39.97999954223633,3662700.0,0.022829900488656296,-1.1411799553006436,-2.821444141689373,40.708911360061364,37.28276635790126,-0.43643255356555954,0.8114924990866257,1.059737606577798,2.828199645008368,14.467407532338832,1.0,-1.1202148224950506,-0.5119993209838896,-2.9782739415592303,1.9542752995914512,-1.7451366312715635,0.7211379893037844,-3.200000762939453,97.26443381328164,70.3028516713342,1.2331373102876713,8,-0.8199996948242188,-0.3150005340576172,1.3199987411499023,3.174999237060547,1.6399993896484375,0,-0.004660255692315096,-1.0869586850878212,39.86000061035156,-1.5940566386922792,40.0,-1.2586242049946397,39.209999084472656,-0.004660255692315096 9893,2011-08-16,40.599998474121094,40.68000030517578,39.97000122070313,39.9900016784668,3401400.0,-0.004169781254201754,-1.1846202602219833,0.7721469477628516,41.64834423177607,37.697028726970125,-0.2329209153453391,0.9257859449435131,1.2025463107973593,2.9796208220444527,14.412807612894202,0.7999992370605398,-1.1852737439170653,-0.6165012359619126,-3.082132847486754,1.849130375562929,-1.8493170417243334,0.6163145698005081,-2.964198760986328,87.96286321307029,55.869844697141886,1.23281580576242,8,-0.6499977111816406,-0.14499855041503906,1.4625005722045898,3.345001220703125,1.9000015258789062,1,0.006896615874816048,-1.1411799553006436,40.77000045776367,-1.0869586850878212,39.86000061035156,-1.5940566386922792,40.0,0.006896615874816048 9894,2011-08-17,41.25,41.310001373291016,40.65999984741211,40.68999862670898,3872200.0,0.01600989040167633,-1.0967827280054636,0.9180398606690255,45.91519614727338,38.60752577961215,-0.8517858384016037,0.19522081439325234,0.5378243010599562,2.3109570828969623,15.14509307279833,0.7100028991699219,-1.2307264830069826,0.09100036621093466,-2.3112434074645094,2.4932441398863787,-1.110121520626791,1.2921222530486602,-3.5497162689208963,97.28500929507594,59.154207055333295,1.2011218868377223,8,-1.2999992370605469,-0.7950000762939453,0.8549995422363281,2.6949996948242188,1.7999992370605469,2,0.006787849195075912,-1.1846202602219833,40.599998474121094,-1.1411799553006436,40.77000045776367,-1.0869586850878212,39.86000061035156,0.006787849195075912 9895,2011-08-18,41.29999923706055,41.38999938964844,40.33000183105469,40.709999084472656,5640600.0,0.0012121027166194231,1.7532387751361151,1.0535691173765713,49.286492240166055,38.27427912786535,-0.8938885424827419,-0.012130389498977934,0.47789548341063437,2.242716263500796,15.584818986910436,1.05999755859375,-1.1062026664858138,0.24049968719482706,-1.9451901855966085,2.4261895599862626,-0.8523452492008872,1.3333446235905413,-3.4553268002929656,95.13512287459326,50.722418613767,1.0928449363957162,8,-1.5149993896484375,-0.8449993133544922,0.817500114440918,2.645000457763672,1.8600006103515625,3,0.030266344384779487,-1.0967827280054636,41.25,-1.1846202602219833,40.599998474121094,-1.1411799553006436,40.77000045776367,0.030266344384779487 9896,2011-08-19,41.18999862670898,41.56999969482422,41.0,41.20000076293945,3699200.0,-0.002663453084349232,-1.9230799327047223,-0.016952768887607814,48.24945450660181,39.47326741198185,-1.0109065377998405,-0.02717422180480611,0.5751940236702353,2.3387599339055,15.975106211070772,0.5699996948242188,-1.0394535608007018,0.20899906158446413,-1.8271986348268783,2.2451967579958065,-0.8090997866212035,1.2270979097901318,-3.1326065727685446,76.54312847767532,27.427270822999958,1.0180988482056708,8,-1.6199989318847585,-0.7349987030029226,1.0450010299682688,2.7550010681152415,2.1300010681152415,4,0.024763304000264608,1.7532387751361151,41.29999923706055,-1.0967827280054636,41.25,-1.1846202602219833,40.599998474121094,0.024763304000264608 9897,2011-08-22,41.0,41.75,40.91999816894531,41.65999984741211,2752600.0,-0.004612736903219394,-1.0243860457110425,65.98588863458318,54.782611992177266,41.563243646604434,-0.6791209502032345,0.008914381062538723,0.763238433207178,2.5066892154878815,16.60113625981683,0.8300018310546875,-0.9855667829075117,0.11700038909911825,-1.6944149998062699,1.9284157780045064,-0.7887073053535758,1.0227080835518123,-2.6615993347888676,57.865139643732576,2.481166808853615,0.9057076944526933,8,-0.7749996185302734,-0.5450000762939453,1.2099990844726562,2.9449996948242188,1.4599990844726562,0,0.047804855718845296,-1.9230799327047223,41.18999862670898,1.7532387751361151,41.29999923706055,-1.0967827280054636,41.25,0.047804855718845296 9898,2011-08-23,41.58000183105469,41.58000183105469,40.68999862670898,41.11000061035156,2409800.0,0.014146386123285115,2.787237841698621,-0.7121232263098576,56.563258643269855,44.909894979157855,-1.116276715536202,-0.6783233419687917,0.18282370275012028,1.9047329329790017,17.387768894836377,0.8900032043457102,-1.1362893465683683,0.7430021286010771,-0.9375130889522865,2.4235173461544406,-0.0972554801756047,1.5832597373777588,-2.9004412323646704,88.02828252436574,27.301842601834238,0.8402576087766834,8,-1.1550025939941406,-1.1250019073486328,0.5849971771240234,2.3649978637695312,1.1899986267089844,1,0.01996147137582671,-1.0243860457110425,41.0,-1.9230799327047223,41.18999862670898,1.7532387751361151,41.29999923706055,0.01996147137582671 9899,2011-08-24,42.33000183105469,42.47000122070313,41.47999954223633,41.4900016784668,3002100.0,0.018037517243201462,-1.3023176384484185,1.7872297253425102,59.37500266092191,47.67054554164763,-1.5390047300696494,-1.4880783266947333,-0.566619799390665,1.1318073262910247,18.171514975619967,0.990001678466804,-0.9329281960126394,1.4825019836425781,-0.23400532729826296,3.199009294583419,0.6242483281721576,2.3407556391129987,-3.343397292233675,93.45797058047557,28.470004233832157,0.8582536554704209,8,-1.3250007629394531,-1.8750019073486328,-0.21500205993652344,1.6149978637695312,-0.030002593994140625,2,0.004016020826641986,2.787237841698621,41.58000183105469,-1.0243860457110425,41.0,-1.9230799327047223,41.18999862670898,0.004016020826641986 9900,2011-08-25,41.459999084472656,42.400001525878906,41.34000015258789,42.400001525878906,2252900.0,-0.02055286342897744,1.255316213232907,-1.1190503222056212,47.06572917095745,49.28833343924501,-0.4918443888893833,-0.6996259846588373,0.3096380463530437,1.9737523420558816,18.93264997238505,1.0600013732910156,-0.7423774598167299,0.6414993286132784,-1.0084871987435804,2.291485855970137,-0.183493935065151,1.4664925922917078,-2.0553869438257877,43.25838964289776,-18.45567265915752,0.824993263678431,8,-0.2499980926513672,-1.0049991607666016,0.6075010299682617,2.460000991821289,-0.049999237060546875,3,0.0383502216039211,-1.3023176384484185,42.33000183105469,2.787237841698621,41.58000183105469,-1.0243860457110425,41.0,0.0383502216039211 9901,2011-08-26,41.09000015258789,41.56999969482422,40.36999893188477,41.22999954223633,2852600.0,-0.0089242387857007,1.9268322183868303,0.14893513408220246,61.03500752197513,51.546788568346535,0.07931971010940941,-0.37566560934411086,0.6678593081681612,2.3134168753565234,19.14522509288039,1.200000762939446,-0.3885754885466497,0.2885004043579116,-1.3418475311003988,1.918848339816222,-0.52667356337124,1.1036743720870632,-1.3175413223342716,34.28573504594855,-32.56249859010135,0.8151739677291538,8,0.13000106811524148,-0.6499996185302734,1.2250003814697266,2.8299999237060547,0.31999969482421875,4,0.0503772131208875,1.255316213232907,41.459999084472656,-1.3023176384484185,42.33000183105469,2.787237841698621,41.58000183105469,0.0503772131208875 9902,2011-08-29,42.150001525878906,42.16999816894531,41.47000122070313,41.47999954223633,1611300.0,0.025797064233504363,-1.0289806998048632,-4.78574931880109,65.17007826610475,54.16031457216084,-0.8541672730768042,-1.460122366190582,-0.4011942833001001,1.2195163787675511,18.990672111435593,1.0799980163574219,-0.1272812762806339,1.3165016174316406,-0.3954790739543981,3.0284823088176793,0.46051127173862483,2.1724919631246564,-2.053837608771346,84.76193590225633,15.054118682280702,0.855990345693018,8,-0.75,-1.8300018310546875,0.16499900817871094,1.769998550415039,-0.7600021362304688,0,0.027757962671174807,1.9268322183868303,41.09000015258789,1.255316213232907,41.459999084472656,-1.3023176384484185,42.33000183105469,0.027757962671174807 9903,2011-08-30,41.93000030517578,42.22999954223633,41.84000015258789,42.18999862670898,2345700.0,-0.005219483101751465,1.2941130271853156,-0.38805604741596667,69.82505797109508,56.816965885918805,-0.4756888656633649,-1.166013327922684,-0.19846873886681493,1.4078271107957505,17.7050168234276,0.3899993896484375,0.18181938634294426,1.011500358581543,-0.7426088179271702,2.765609535090256,0.13444577032718286,1.888554946835903,-1.5600013732910085,74.28569871553799,0.11358523236090434,0.877054588254358,8,-0.529998779296875,-1.635000228881836,0.38500022888183594,1.989999771118164,1.0600013732910156,1,0.01264008527162952,-1.0289806998048632,42.150001525878906,1.9268322183868303,41.09000015258789,1.255316213232907,41.459999084472656,0.01264008527162952 9904,2011-08-31,42.349998474121094,42.47999954223633,42.060001373291016,42.08000183105469,3355300.0,0.010016650748592149,-1.7096869462492617,-1.0384553310738727,68.10474949979898,58.907883359211354,-0.8082379714186132,-1.5164836315076755,-0.6263827413067347,0.9596960397599759,15.985021797867486,0.5499992370605469,0.3665537244138335,1.33799858093262,-0.5143018888507811,3.190299050716021,0.41184834604091947,2.2641488158243206,-1.7279992675781202,93.83881371988919,16.050366372802557,0.9261502348916998,8,-0.9249992370605469,-2.229999542236328,-0.03499794006347656,1.5700016021728516,0.6200027465820384,2,0.009917402568484945,1.2941130271853156,41.93000030517578,-1.0289806998048632,42.150001525878906,1.9268322183868303,41.09000015258789,0.009917402568484945 9905,2011-09-01,42.09000015258789,42.540000915527344,41.97999954223633,42.31999969482422,1967100.0,-0.006139275818205281,-1.488890772686814,-0.8518607476899601,66.86836648539654,60.976651356855214,-0.47426754532843773,-1.2048459006451324,-0.36878041036491993,1.20062163687237,14.748204233954858,0.5600013732910156,0.5592215741125273,1.006000328063962,-0.8982714810007337,2.9102721371286577,0.053864423531614136,1.9581362325963099,-1.2078808990478507,79.26265660900084,-1.751228325326835,0.9521359045323482,9,-0.6350002288818359,-2.0349998474121094,0.22500038146972656,1.8299999237060547,1.1500015258789062,3,0.0049892868546292934,-1.7096869462492617,42.349998474121094,1.2941130271853156,41.93000030517578,-1.0289806998048632,42.150001525878906,0.0049892868546292934 9906,2011-09-02,41.34000015258789,41.66999816894531,41.31999969482422,41.560001373291016,2002800.0,-0.01781895930817401,-1.6922738343261245,0.9565289502927371,54.41859914953011,60.936205485449975,0.3344151301089582,-0.530895528443331,0.38424377439273627,1.9321035516927196,15.742725102830802,0.7700004577636719,0.6501988616811403,0.28700027465820455,-1.5769872091519517,2.1509877584683608,-0.6449934672468771,1.2189940165632862,-0.19261983312988207,1.6393801435825601,-74.12495483442102,0.9319937419050781,9,0.11499977111816406,-1.2849998474121094,0.9750003814697266,2.2950000762939453,0.9199981689453125,4,0.0016932678898367026,-1.488890772686814,42.09000015258789,-1.7096869462492617,42.349998474121094,1.2941130271853156,41.93000030517578,0.0016932678898367026 9907,2011-09-06,40.61999893188477,40.7400016784668,40.290000915527344,40.4900016784668,2750700.0,-0.017416575182524374,1.432418500113409,-0.5908933277847459,50.142860334745,60.222827895613875,1.1117577713507103,0.280679827354156,1.0886489299880964,2.6272958751923383,15.807049803084478,1.0499992370605469,0.682378115687591,-0.4820009231567326,-2.2379852084423533,1.273983362128888,-1.359993065799543,0.39599121948607774,1.920001983642571,14.666578504774622,-57.09458044644454,0.8779921426428101,9,0.795001983642571,-0.5649986267089915,1.6775016784667898,2.9550018310546804,1.200000762939446,1,0.01944857056377769,-1.6922738343261245,41.34000015258789,-1.488890772686814,42.09000015258789,-1.7096869462492617,42.349998474121094,0.01944857056377769 9908,2011-09-07,41.38999938964844,41.38999938964844,40.84000015258789,41.04999923706055,2806600.0,0.01895619098993251,2.2352881778096916,2.615441047009658,50.98314140198644,59.29039886684327,0.3486336771285039,-0.3937320242089726,0.3168363850896583,1.8335187285724643,14.3566264438609,0.7700004577636648,0.7562202985606064,0.21449947357177734,-1.4540520201915115,1.8830509673350662,-0.6197762733098671,1.0487752204534218,1.1050015258789045,48.88882107204861,-18.832279730332523,0.8342757468816452,9,0.02500152587890625,-1.3349990844726562,0.880000114440918,2.1400012969970703,0.8800010681152344,2,0.0,1.432418500113409,40.61999893188477,-1.6922738343261245,41.34000015258789,-1.488890772686814,42.09000015258789,0.0 9909,2011-09-08,41.65999984741211,41.97000122070313,41.09000015258789,41.18000030517578,2750500.0,0.006523325966300897,-1.6666705198971403,1.411762725936564,52.45231890851905,59.888908837683445,-0.029503913247552305,-0.49621468044985306,0.05650583614227145,1.5282965290054733,12.620924613559867,0.8800010681152415,0.7889695261666674,0.36199989318847514,-1.036926453946954,1.7609262403239043,-0.33746328037923945,1.0614630667561897,0.7909010681152324,60.88884141710069,-3.2255830488479944,0.6994631735677159,9,-0.24499893188476562,-1.6049995422363281,0.12000083923339844,1.1900005340576172,0.8400001525878906,3,0.03192515208655977,2.2352881778096916,41.38999938964844,1.432418500113409,40.61999893188477,-1.6922738343261245,41.34000015258789,0.03192515208655977 9910,2011-09-09,40.65999984741211,41.38000106811523,40.400001525878906,41.38000106811523,3124000.0,-0.024003840702417123,1.7222163353537405,-1.5000039736467599,46.7800816335612,58.30502818341523,0.9443955536897235,0.5858003689930058,1.0505640659848865,2.4902553445203353,11.475022654975724,1.2599983215332031,0.734798156768278,-0.6710000991821303,-1.9684620878814982,0.6264618895172376,-1.3197310935318143,-0.022269104832446374,1.7476830681152293,22.023741944859378,-38.844756164366956,0.6487309943496828,9,0.7550010681152344,-0.6049995422363281,0.9675006866455078,1.835000991821289,1.6300010681152344,4,0.056812626216427464,-1.6666705198971403,41.65999984741211,2.2352881778096916,41.38999938964844,1.432418500113409,40.61999893188477,0.056812626216427464 9911,2011-09-12,40.56999969482422,40.61999893188477,40.02000045776367,40.5099983215332,2232600.0,-0.0022134813803650344,6.499988079059099,-0.08333509939388883,47.355473266167174,56.32562762786661,1.0648577452081156,0.7712621712418297,1.11701284669968,2.539867718686672,10.479781792293853,0.6399993896484375,0.5775831961485309,-0.7965002059936523,-1.956015854288097,0.3630154423007923,-1.3762580301408747,-0.21674238184643002,1.7953295807031182,28.205078044762903,-31.678339052623908,0.579757824147224,9,0.7100009918212891,-0.5149993896484375,0.9975004196166992,1.6000003814697266,2.4399986267089844,0,0.0658122258744609,1.7222163353537405,40.65999984741211,-1.6666705198971403,41.65999984741211,2.2352881778096916,41.38999938964844,0.0658122258744609 9912,2011-09-13,40.58000183105469,40.650001525878906,40.04999923706055,40.52999877929688,2070500.0,0.00024654020965497736,5.315732412463861,0.833365121749516,43.38624792487674,53.38798206717569,0.9037721025197172,0.786626743736548,1.0627800612973815,2.482898763009338,9.848556783395509,0.6000022888183594,0.6135746722231872,-0.7769981384277358,-1.959967303199896,0.4059710263444245,-1.368482720813816,-0.18551355604165565,1.691514291762104,28.718007907179544,-26.4649276470078,0.5914845823860794,9,0.6999988555908203,-0.5250015258789062,0.9749984741210938,1.1049976348876953,1.7599983215332031,1,0.04139961593577013,6.499988079059099,40.56999969482422,1.7222163353537405,40.65999984741211,-1.6666705198971403,41.65999984741211,0.04139961593577013 9913,2011-09-14,40.88000106811523,41.2400016784668,40.41999816894531,40.63000106811523,1956700.0,0.007392785202660068,-1.4477504867967588,4.999694842844775,39.803095214462495,50.24335381324941,0.4907777162392648,0.5361698675863877,0.737887985968797,2.136402025748808,8.963636536783746,0.8200035095214844,0.5634047182238078,-0.4909990310668988,-1.642454204507267,0.6604561423734694,-1.0667266177870829,0.0847285556532853,1.30145442809944,44.102578147465834,-5.98110355267756,0.5757275867201826,9,0.39999961853028054,-0.825000762939446,0.2924985885620188,0.5099983215332102,1.7399978637695455,2,0.022994094964497336,5.315732412463861,40.58000183105469,6.499988079059099,40.56999969482422,1.7222163353537405,40.65999984741211,0.022994094964497336 9914,2011-09-15,41.52999877929688,41.650001525878906,41.060001373291016,41.13000106811523,2393700.0,0.015900139290569326,-1.1851974822862874,1.5999908447266193,50.507980413825535,48.42553313863041,-0.3215876016408501,-0.09673515261142285,0.05488536804281807,1.4401807312128057,8.626219543864277,0.770000457763679,0.3952619727731488,0.1449987411499123,-1.0070705567071343,1.2970680390069589,-0.43103590777861456,0.7210333900784391,0.5649985153797488,92.63787313214567,39.968632381353856,0.5760346489285247,9,-0.5349979400634837,-0.9099979400634837,-1.3149986267089915,-1.0249996185302805,1.470001220703118,3,0.01781848543746367,-1.4477504867967588,40.88000106811523,5.315732412463861,40.58000183105469,6.499988079059099,40.56999969482422,0.01781848543746367 9915,2011-09-16,42.54999923706055,42.66999816894531,41.63999938964844,41.68999862670898,4075500.0,0.024560570376711555,-1.1458328366274866,2.1500138283566557,59.68169036601866,49.010321051573584,-1.4186627329159123,-1.0733166831298675,-0.9843688989916046,0.36951899598619775,8.152937856848382,1.1399993896484304,0.2284214484169098,1.102499198913577,-0.1604443482551332,2.3654427460822873,0.4710274253292184,1.7339709724979357,-2.529998779296875,95.47173450835707,38.8050365123006,0.6314717735843556,9,-1.2049999237060547,-1.6650009155273438,-2.347498893737793,-2.0450000762939453,0.020000457763671875,4,-0.0011750702222574905,-1.1851974822862874,41.52999877929688,-1.4477504867967588,40.88000106811523,5.315732412463861,40.58000183105469,-0.0011750702222574905 9916,2011-09-19,42.209999084472656,42.41999816894531,41.97000122070313,42.18000030517578,2093000.0,-0.00799060302430643,-1.0000000000000315,0.03488227675165422,50.43986481875712,49.043321549797156,-1.0530103858059476,-0.6882705639267996,-0.6647466160725344,0.6530133769023863,7.863816501278986,0.5799980163574148,0.0346918164478609,0.7114990234374972,-0.5894684859998023,2.0124665328747966,0.06101526871884744,1.3619827781561469,-2.1369986724853547,82.44277587770833,28.118347101679284,0.6504837547186499,9,-0.8649997711181641,-1.1049995422363281,-2.0074987411499023,-1.7049999237060547,0.010002136230475855,0,0.0018953288981262695,-1.1458328366274866,42.54999923706055,-1.1851974822862874,41.52999877929688,-1.4477504867967588,40.88000106811523,0.0018953288981262695 9917,2011-09-20,42.959999084472656,43.47999954223633,42.41999816894531,42.41999816894531,1986500.0,0.017768301735782144,-2.9259243560943218,18.000762970498474,57.0067958716144,49.71261649086693,-1.6049525061090648,-1.3532872353776924,-1.4184476393897114,-0.15066282905273454,8.061966416208836,1.2700004577636719,-0.12437946128660116,1.3634990692138658,-0.06808823179922285,2.7950863702269544,0.6477054187073179,2.0792927197204136,-2.835058717346193,83.00652861457986,29.917934522823316,0.7157936505065451,9,-1.2099990844726562,-1.2449989318847656,-2.7574987411499023,-2.4549999237060547,-0.6499977111816406,1,0.0011638556360822339,-1.0000000000000315,42.209999084472656,-1.1458328366274866,42.54999923706055,-1.1851974822862874,41.52999877929688,0.0011638556360822339 9918,2011-09-21,42.40999984741211,43.43000030517578,42.36999893188477,43.060001373291016,2961800.0,-0.01280258958988989,-1.904099996864684,-1.2037044886195059,50.401078723014706,49.484700914699786,-1.0002359242018883,-0.7777964229457837,-0.8905448912680782,0.3447910826091274,8.02847220449274,1.0600013732910085,-0.14096585705619447,0.7719999313354506,-0.7049753136894452,2.2489751763603465,0.033512308823006265,1.510487553847895,-2.150857113281255,55.7851031230099,7.526815350737181,0.7384876225124479,9,-0.6599998474121094,-0.6849994659423828,-2.2074995040893555,-1.9549999237060547,0.75,2,-0.0016505469246892446,-2.9259243560943218,42.959999084472656,-1.0000000000000315,42.209999084472656,-1.1458328366274866,42.54999923706055,-0.0016505469246892446 9919,2011-09-22,42.5,42.599998474121094,41.599998474121094,41.68000030517578,5285200.0,0.0021221446100379016,-1.040809335855696,-1.261535030576194,52.804375994443376,50.15406695479779,-1.0711994923028598,-0.9005809886077714,-0.9985051138961794,0.20053454648640923,8.692313498127014,1.0,-0.060954747642419704,0.8535001754760714,-0.6420826490586862,2.349083000010829,0.10570876320868905,1.6012915877434537,-2.112022993544926,47.87239439077493,3.389884281096492,0.7477914122673791,9,-0.75,-0.75,-2.297499656677246,-2.0450000762939453,0.43999862670897727,3,0.00282350427964162,-1.904099996864684,42.40999984741211,-2.9259243560943218,42.959999084472656,-1.0000000000000315,42.209999084472656,0.00282350427964162 9920,2011-09-23,43.04999923706055,43.43999862670898,42.11000061035156,42.349998474121094,4832200.0,0.012941158519071738,-1.254240630526062,0.8536597847021279,62.02530898508675,51.78404870134441,-1.3930151178338122,-1.3969775752198714,-1.5462590385356592,-0.401712316555745,9.498087282205711,1.3299980163574148,-0.024210653122402448,1.3239994049072266,-0.2938790616522624,2.9418778714667155,0.5150601716274821,2.132938638186971,-2.538341329174223,77.12765633655351,26.10110960065652,0.8089392332797443,9,-1.2849998474121094,-1.2999992370605469,-2.847498893737793,-2.594999313354492,-0.14999771118164062,4,-0.001161422484242558,-1.040809335855696,42.5,-1.904099996864684,42.40999984741211,-2.9259243560943218,42.959999084472656,-0.001161422484242558 9921,2011-09-26,43.15999984741211,43.45000076293945,42.77000045776367,43.36000061035156,3758700.0,0.002555182631847064,2.578938914822065,-0.28571506422308324,69.53846858097953,54.68985099646695,-1.2259051109925991,-1.416576205362901,-1.6588149870218132,-0.5550694133088854,9.423309185302816,0.6800003051757812,-0.013825050450293475,1.3305000305175767,-0.3783553262495829,3.0393553872847363,0.4760723521339969,2.1849277089011565,-2.5296082741517836,82.97874930757196,26.222990582277646,0.8544276783835789,9,-1.210000991821289,-1.4099998474121094,-3.0399999618530273,-2.7049999237060547,-1.3800010681152273,0,-0.01367006845861396,-1.254240630526062,43.04999923706055,-1.040809335855696,42.5,-1.904099996864684,42.40999984741211,-0.01367006845861396 9922,2011-09-27,43.31999969482422,43.81999969482422,43.11999893188477,43.56999969482422,2372200.0,0.003707132714962258,-1.1538434451917574,1.2499952316466079,66.38370547684369,57.64325213673152,-1.0687534067641877,-1.5646488237016811,-1.8021551389911252,-0.7636837027140828,10.085032835166318,0.700000762939446,0.1409648698709134,1.431999969482419,-0.39880717199202564,3.2628071109568637,0.5165963987452002,2.347403540219638,-2.5756238028048557,77.47748986184617,18.91173025535209,0.9154035707372211,9,-0.8799991607666016,-1.3999996185302734,-3.307499885559082,-2.864999771118164,-0.970001220703125,1,-0.025392393394973012,2.578938914822065,43.15999984741211,-1.254240630526062,43.04999923706055,-1.040809335855696,42.5,-0.025392393394973012 9923,2011-09-28,42.459999084472656,43.709999084472656,42.400001525878906,43.2599983215332,3051000.0,-0.01985227646375798,-1.8478382558433641,3.1999969482421875,56.17283405535903,58.272680319124134,0.04351553637442862,-0.6987304478410863,-0.9438488820500339,0.04460315730508313,10.583697368290773,1.30999755859375,0.29278761905994344,0.545499420166017,-1.3031236538734277,2.3941224942054617,-0.37881211685370175,1.4698109571857358,-1.5310857642850024,38.73874493092308,-18.726265740860057,0.9243115370197219,9,0.25,-0.5399990081787109,-2.1199989318847656,-2.0049991607666016,-1.5999984741210938,2,-0.0035326828642465724,-1.1538434451917574,43.31999969482422,2.578938914822065,43.15999984741211,-1.254240630526062,43.04999923706055,-0.0035326828642465724 9924,2011-09-29,42.77000045776367,42.88999938964844,42.29999923706055,42.47999954223633,2253000.0,0.007301021666870078,1.2264207980652964,-0.36250149011754046,68.2210732013277,59.221500634158474,-0.08056639251663,-1.0283784918710808,-1.2677739350550468,-0.3143972858415509,11.338870557323855,0.5900001525878906,0.5056084746173326,0.8345006942749009,-1.0442495534236471,2.713250941973449,-0.1048744295743731,1.773875818124175,-1.6676219550978217,38.59650296921917,-22.38695975119259,0.9393751238492757,9,-0.060001373291015625,-0.8500003814697266,-2.330000877380371,-2.315000534057617,-1.9099998474121094,3,0.009118526665286675,-1.8478382558433641,42.459999084472656,-1.1538434451917574,43.31999969482422,2.578938914822065,43.15999984741211,0.009118526665286675 9925,2011-09-30,42.29999923706055,42.849998474121094,42.27000045776367,42.54999923706055,2361500.0,-0.010989039412502732,-2.741952155936208,-0.8620662439820052,64.01944072970127,60.73034240204116,0.3914032018258453,-0.5711196059169268,-0.8461366555290084,0.09459240207616659,12.040276720737852,0.5799980163574219,0.7327811805146567,0.3539995193481431,-1.5307241855491398,2.238723224245426,-0.5883623331004983,1.2963613717967846,-1.0345634628651936,1.935406068571063,-60.583810441770645,0.9423618524486428,9,0.4099998474121094,-0.37999916076660156,-1.5699987411499023,-1.8449993133544922,-1.9699974060058594,4,0.015130009484437545,1.2264207980652964,42.77000045776367,-1.8478382558433641,42.459999084472656,-1.1538434451917574,43.31999969482422,0.015130009484437545 9926,2011-10-03,41.40999984741211,42.63000106811523,41.38000106811523,42.15999984741211,2379600.0,-0.021040175075669465,-2.0864290558359793,3.0,55.88651139133658,60.605866348676955,1.2918395013122463,0.34192346575508736,0.0012459443858858776,0.9208193520147745,11.902880815475065,1.25,0.8093430988731356,-0.5394998550415053,-2.4197398592193267,1.340740149136316,-1.479619857130416,0.40062014704740534,2.4099998474121094,1.2294588598741836,-62.856944863722745,0.9401200020889092,10,1.1900005340576172,0.5100002288818359,-0.5774993896484375,-0.9549999237060547,-0.8800010681152273,0,0.03598168761065357,-2.741952155936208,42.29999923706055,1.2264207980652964,42.77000045776367,-1.8478382558433641,42.459999084472656,0.03598168761065357 9927,2011-10-04,41.40999984741211,41.43000030517578,40.31999969482422,41.16999816894531,3300000.0,0.0,6.928502336480429,-0.3200022379557292,53.92591688368061,60.997515033195384,1.172110012960566,0.4259833337169425,-0.04869712004786919,0.8485755522272456,11.18693984296823,1.1100006103515625,0.7243420085912433,-0.5789999008178697,-2.3728472492810724,1.214847447645333,-1.475923575049471,0.3179237734137317,2.361199874877933,32.153402620551205,-33.037279685674235,0.8969236742316006,10,0.6599998474121094,0.5100002288818359,-0.5799989700317383,-0.9549999237060547,-1.4000015258789062,1,0.008935014084717308,-2.0864290558359793,41.40999984741211,-2.741952155936208,42.29999923706055,1.2264207980652964,42.77000045776367,0.008935014084717308 9928,2011-10-05,41.38999938964844,41.63999938964844,40.77000045776367,41.5,2076000.0,-0.0004829861829840354,3.4615399663523614,-0.45833267106413417,48.856214650176156,60.55883043938792,1.153511712489788,0.4700853097480291,-0.06507243739218183,0.8034660495543164,11.087431264189457,0.8699989318847656,0.748345536139432,-0.5990003585815415,-2.3928477070447443,1.1948469898816612,-1.495924032813143,0.2979233156500598,2.243152331542973,41.63423431446765,-19.25489036799037,0.8969236742316006,10,0.6800003051757812,0.5300006866455078,-0.529998779296875,-0.9349994659423828,-1.2999992370605469,2,0.023193986437041403,6.928502336480429,41.40999984741211,-2.0864290558359793,41.40999984741211,-2.741952155936208,42.29999923706055,0.023193986437041403 9929,2011-10-06,42.9900016784668,43.22000122070313,41.59000015258789,42.150001525878906,7302300.0,0.03865673622644494,1.5076954226540167,-7.636322652240255,53.28359806555126,59.5875292261062,-0.4131180553877769,-1.080569040097842,-1.6713578801631428,-0.8461373948004649,11.484436824198166,1.8300018310546946,0.6929874443814086,0.9345018386840849,-0.9059951283340553,2.774998805702225,0.014253355175014804,1.854750322193155,0.5106239616699284,92.06898547521872,34.085615724605404,0.9202484835090711,10,-0.9200019836425781,-1.0700016021728516,-2.142500877380371,-2.535001754760742,-2.6500015258789062,3,-0.04954642905217954,3.4615399663523614,41.38999938964844,6.928502336480429,41.40999984741211,-2.0864290558359793,41.40999984741211,-0.04954642905217954 9930,2011-10-07,42.97000122070313,43.29999923706055,42.45000076293945,43.18999862670898,3798900.0,-0.0004652351007858879,2.863641486696202,-0.26190162624146246,55.956125035874926,58.0783799433168,-0.4533313103929899,-0.9261183413268483,-1.6554235587028145,-0.8797110416003093,11.338899410318595,0.8499984741210938,0.7382010879304914,0.7990013122558679,-0.9609254437788337,2.5589280682905695,-0.0809620657614829,1.6789646902732187,0.40339938162109235,88.92623936076953,32.63079406203258,0.8799633780173494,10,-0.9000015258789134,-1.0500011444091868,-2.197502136230476,-2.5150012969970774,-2.9500007629394602,4,-0.04910403887386816,1.5076954226540167,42.9900016784668,3.4615399663523614,41.38999938964844,6.928502336480429,41.40999984741211,-0.04910403887386816 9931,2011-10-10,43.2400016784668,43.560001373291016,42.959999084472656,43.36000061035156,3103200.0,0.006283464046856313,1.3076990793382974,0.5454561217943513,52.372901191025,56.52162391155917,-0.7943214768527653,-1.0391084218663664,-1.9067714072362207,-1.1953935805046783,10.954627787652463,0.6000022888183594,0.7649851425680083,0.9355016708374038,-0.7147291236773654,2.585732465352173,0.11038627358001918,1.7606170680947884,-2.920001983642578,90.12347132561838,35.66982396034501,0.8251153972573835,10,-1.2250022888183594,-1.3200016021728516,-2.485001564025879,-2.785001754760742,-3.3300018310546875,0,-0.06729879126857818,2.863641486696202,42.97000122070313,1.5076954226540167,42.9900016784668,3.4615399663523614,41.38999938964844,-0.06729879126857818 9932,2011-10-11,42.2599983215332,43.11000061035156,42.11000061035156,43.02999877929688,3223300.0,-0.022664276570128594,1.1505281076314116,6.416727596401496,48.815155594820695,55.704104082610456,0.021800787574242975,0.07716567515146266,-0.9216975590456684,-0.2627639677828597,10.319043524370645,1.1300010681152344,0.6436523434811363,-0.1285015106201186,-1.5665162229149345,1.3095132016746973,-0.8475088667675266,0.5905058455272894,-1.8751985931396504,53.40492382913443,-0.843938914543358,0.7190073561474066,10,-0.31999778747558594,-0.3399982452392578,-1.5049982070922852,-1.8049983978271484,-3.359996795654297,1,-0.04093704711187396,1.3076990793382974,43.2400016784668,2.863641486696202,42.97000122070313,1.5076954226540167,42.9900016784668,-0.04093704711187396 9933,2011-10-12,41.81999969482422,42.52000045776367,41.79999923706055,42.36999893188477,3108600.0,-0.010411704784303977,-1.440681472860699,0.7142842988144747,44.91018340220337,53.11400521604109,0.40394778787894836,0.6231464572252534,-0.44037222136488197,0.13177123458859796,10.328761329501889,0.720001220703125,0.44042067672098995,-0.6155000686645522,-1.8990727143699857,0.6680725770408813,-1.257286391517269,0.02628625418816455,-1.3716959335327203,11.67509643238889,-41.588349300299775,0.6417863228527175,10,0.12000083923339844,0.10000038146972656,-1.0849990844726562,-1.364999771118164,-3.0900001525878906,2,-0.04328076007889181,1.1505281076314116,42.2599983215332,1.3076990793382974,43.2400016784668,2.863641486696202,42.97000122070313,-0.04328076007889181 9934,2011-10-13,42.27000045776367,42.36999893188477,41.38999938964844,41.59000015258789,3397400.0,0.010760420043598007,1.2272786384955976,-1.2363659062692742,44.07296612576887,50.89773026004861,-0.13906036721198944,0.24393391679991794,-0.8510246381703297,-0.33583065467932727,10.86534855314484,0.9799995422363352,0.259396181233285,-0.2024993896484375,-1.41697192955872,1.011973150261845,-0.8097356596035752,0.4047368803067002,-1.7594627442321809,40.55300754324931,-9.291418773293074,0.6072362699551411,10,-0.3299999237060547,-0.35000038146972656,-1.5349998474121094,-1.8150005340576172,-3.270000457763672,3,-0.051573226438784814,-1.440681472860699,41.81999969482422,1.1505281076314116,42.2599983215332,1.3076990793382974,43.2400016784668,-0.051573226438784814 9935,2011-10-14,42.5,42.61000061035156,42.25,42.61000061035156,2457100.0,0.0054412003724992886,5.545429324455542,-0.16176553085976506,45.07463417383724,49.696410569215345,-0.3773932368930133,0.010536720524079612,-1.04367245237421,-0.579079196220583,10.856198635417586,0.3600006103515625,0.20970113313502026,0.030000114440916548,-1.1840064727468658,1.2440067016286989,-0.5770031791529746,0.6370034080348077,-1.9284730132733188,51.152055100351056,5.27174400468526,0.6070032935938903,10,-0.5599994659423828,-0.5799999237060547,-1.7649993896484375,-2.0450000762939453,-4.259998321533203,4,-0.050823525821461435,1.2272786384955976,42.27000045776367,-1.440681472860699,41.81999969482422,1.1505281076314116,42.2599983215332,-0.050823525821461435 9936,2011-10-17,42.290000915527344,42.66999816894531,42.22000122070313,42.41999816894531,2214600.0,-0.004941154928768343,-2.333352171578862,1.1817866555694272,42.37038803621866,48.41246291949735,-0.03289826084106551,0.2390951832053787,-0.8402233337939222,-0.3796929647615457,10.827129057830412,0.4499969482421804,0.04408221479928898,-0.18399906158447266,-1.394921821365628,1.0269236981966827,-0.7894604414750503,0.42146231830610503,-1.658704441069375,52.3256329731552,10.010797939779415,0.6054613798905785,10,-0.125,-0.37000083923339844,-1.5550003051757812,-1.835000991821289,-4.770000457763672,0,-0.05367700185908986,5.545429324455542,42.5,1.2272786384955976,42.27000045776367,-1.440681472860699,41.81999969482422,-0.05367700185908986 9937,2011-10-18,43.0099983215332,43.18999862670898,42.11000061035156,42.38999938964844,3355700.0,0.017025239782898716,1.2040786139407962,-4.769323317096074,54.16035452999326,49.00181179503258,-0.5610706056835681,-0.5027400915301143,-1.4837473519249542,-1.108938603815531,9.944832777679338,1.0799980163574148,-0.05200256653554902,0.5334983825683608,-0.6818473784935222,1.7488441436302438,-0.07417449796258069,1.1411712630993023,-2.3201277490985746,89.99997880722879,45.28165449302642,0.6076728805309412,10,-0.5349979400634766,-1.0749988555908203,-2.3424978256225586,-2.5549983978271484,-6.149997711181641,1,-0.07207622867004537,-2.333352171578862,42.290000915527344,5.545429324455542,42.5,1.2272786384955976,42.27000045776367,-0.07207622867004537 9938,2011-10-19,42.34000015258789,43.25,42.290000915527344,43.02999877929688,3682100.0,-0.015577730646175736,-1.4303863481624197,-1.1129029280928442,46.91534985748249,48.294228660802716,0.28815981259457146,0.1704858894789112,-0.7525110953239533,-0.45553165108732685,9.08733434824485,0.9599990844726562,-0.03994833691460542,-0.13299980163574077,-1.3495544878457935,1.083554884574312,-0.7412771447407707,0.47527754146928913,-1.5927269641361335,51.075293075301275,5.351988104532978,0.608277343105028,10,0.13500022888183594,-0.2700004577636719,-1.672499656677246,-1.885000228881836,-5.130001068115234,2,-0.0812470149813811,1.2040786139407962,43.0099983215332,-2.333352171578862,42.290000915527344,5.545429324455542,42.5,-0.0812470149813811 9939,2011-10-20,42.61999893188477,42.84000015258789,42.31999969482422,42.56999969482422,2311100.0,0.006613102935470128,1.1224435777066741,-0.0724628066276446,52.359880180224856,47.894645899063825,-0.055700885007567535,-0.10546939523457155,-0.9438666855116296,-0.755132747724069,8.976682118595214,0.5200004577636719,0.005248802859391333,0.14099903106690448,-1.0772987379398202,1.3592968000736292,-0.4681498534364579,0.7501479155702668,-1.816471179736233,44.736718823199354,-6.255900810274014,0.6091488845033624,10,-0.14499855041504617,-0.549999237060554,-1.9524984359741282,-2.164999008178718,-4.569999694824226,3,-0.09127169139223668,-1.4303863481624197,42.34000015258789,1.2040786139407962,43.0099983215332,-2.333352171578862,42.290000915527344,-0.09127169139223668 9940,2011-10-21,43.0,43.16999816894531,42.810001373291016,42.959999084472656,2052200.0,0.008916027161862239,-1.1176510187595368,0.8000305180436798,62.679426128423295,49.03981533655252,-0.4816497373939228,-0.5158565753865005,-1.2544492755543786,-1.1485739593259723,8.322916460227086,0.5499992370605398,0.11383256415945908,0.5235000610351577,-0.6900602314418336,1.737060353512149,-0.08328008520334151,1.1302802072736569,-2.141342775428612,78.0701636974475,19.924321266125972,0.6067801462384965,10,-0.6800003051757812,-0.9300003051757812,-2.1924991607666016,-2.5450000762939453,-4.990001678466797,4,-0.09302325581395354,1.1224435777066741,42.61999893188477,-1.4303863481624197,42.34000015258789,1.2040786139407962,43.0099983215332,-0.09302325581395354 9941,2011-10-24,42.56999969482422,42.83000183105469,42.47999954223633,42.790000915527344,2149400.0,-0.010000007097111241,1.3333248563145312,-5.499904634751097,58.6567142934413,50.13332185862148,-0.175097260717763,-0.13947489223873788,-0.754082585504932,-0.7290621977365674,7.5031684045028,0.5200004577636719,0.060559704723900154,0.12299976348877095,-1.048560225945991,1.2945597529235329,-0.46278023122860645,0.7087797582061484,-1.6573155872784398,40.35081848723749,-20.211980217693345,0.5857799947173798,10,-0.25,-0.5,-1.455000877380371,-2.114999771118164,-3.729999542236328,0,-0.10171477677703333,-1.1176510187595368,43.0,1.1224435777066741,42.61999893188477,-1.4303863481624197,42.34000015258789,-0.10171477677703333 9942,2011-10-25,42.22000122070313,42.7400016784668,42.150001525878906,42.47999954223633,2519700.0,-0.008221716622742625,-1.950017643075808,1.1818039950062098,55.903285740952235,51.354777674038026,0.18844832587878813,0.130584202109695,-0.3656704402160571,-0.38498773888401416,6.3190238582645595,0.5900001525878906,-0.025457674325323865,-0.17199878692625958,-1.2720969488080769,0.9280993749555577,-0.7220478678671682,0.37805029401464907,-1.2543707678424454,6.36361744775656,-54.25569752608068,0.550049080940909,10,0.09999847412108664,-0.15000152587891336,-0.995001792907722,-1.7650012969970774,-3.7000007629394602,1,-0.11132166335975269,1.3333248563145312,42.56999969482422,-1.1176510187595368,43.0,1.1224435777066741,42.61999893188477,-0.11132166335975269 9943,2011-10-26,42.310001373291016,42.650001525878906,42.20000076293945,42.5,3312200.0,0.002131694694119224,-1.1951264898259195,0.7307686664612786,43.84057320007682,51.328956237850015,0.19586138860833557,0.030325207120398545,-0.40993859477939765,-0.4785326612248184,5.82008371559611,0.4500007629394531,-0.10798822625089599,-0.0744987487792983,-1.1746901936841496,1.025692696125553,-0.624594471231724,0.47559697367312737,-1.2924835020217245,15.686311175603809,-39.263030127644384,0.5500957224524272,10,0.3699989318847656,-0.24000167846679688,-0.5775012969970703,-1.7850017547607422,-4.2800025939941335,2,-0.12881116960633965,-1.950017643075808,42.22000122070313,1.3333248563145312,42.56999969482422,-1.1176510187595368,43.0,-0.12881116960633965 9944,2011-10-27,43.15999984741211,43.47000122070313,42.68000030517578,42.810001373291016,4716000.0,0.02008977656657973,-1.5901643444981097,-1.8421105467103018,51.49605343704507,52.042447267095326,-0.5750911584105438,-0.8315936428667783,-1.224339817517162,-1.3244548065948294,5.610096695942667,1.1599998474121165,-0.07242804651446022,0.7559997558593778,-0.38599159006947303,1.8979911017882287,0.18500408289495596,1.3269954288237997,-2.091632306102383,76.5150420483769,24.79515327604068,0.570995672964425,10,-0.3699989318847656,-1.0900001525878906,-1.422499656677246,-2.635000228881836,-4.560001373291016,3,-0.13785914698737467,-1.1951264898259195,42.310001373291016,-1.950017643075808,42.22000122070313,1.3333248563145312,42.56999969482422,-0.13785914698737467 9945,2011-10-28,42.93999862670898,43.29999923706055,42.70000076293945,43.150001525878906,3305400.0,-0.005097340627454261,1.352942936428983,-0.6000108991825817,47.61902166870717,52.625628781816275,-0.31973616241364056,-0.5915141091598954,-0.9721757120856935,-1.0993797178264444,5.4199382222860315,0.5999984741210938,0.03068287334308195,0.5039985656738182,-0.6613505713802112,1.6693477027278476,-0.07867600285320009,1.0866731342008364,-1.8217984087596264,59.848279050948484,12.44973927738775,0.5826745685270158,10,-0.14999771118163352,-0.8699989318847585,-1.1899986267089773,-2.414999008178704,-4.329998016357415,4,-0.11387982175217903,-1.5901643444981097,43.15999984741211,-1.1951264898259195,42.310001373291016,-1.950017643075808,42.22000122070313,-0.11387982175217903 9946,2011-10-31,42.900001525878906,43.400001525878906,42.75,42.77999877929688,2423200.0,-0.0009314648837737138,-6.222226931717035,-0.5714337614211744,55.970191212086945,52.826721746493355,-0.20574737558407463,-0.45762923435916036,-0.8962711763264934,-1.0551285197777531,5.872837789963747,0.6500015258789062,0.1133837534271862,0.3895013809204073,-0.6867786720774802,1.4657814339182949,-0.14863864557853645,0.9276414074193511,-1.7329652848227255,56.81819495419441,9.758920930584821,0.5381400264989431,10,-0.09000015258789062,-0.8300018310546875,-1.1425018310546875,-2.375001907348633,-4.540000915527344,0,-0.11398608462509885,1.352942936428983,42.93999862670898,-1.5901643444981097,43.15999984741211,-1.1951264898259195,42.310001373291016,-0.11398608462509885 9947,2011-11-01,41.77999877929688,42.38000106811523,41.61999893188477,42.13000106811523,2629700.0,-0.02610728920152594,-1.2686563765038175,-2.916618984042269,49.66886622523924,53.132668009577436,0.8062134790382345,0.7288844485675554,0.2534899696755204,0.06920527966483547,5.321715123905195,1.2800025939941335,0.14768028082379203,-0.7490013122558494,-1.7561322507078572,0.2581296261961583,-1.2525667814818533,-0.24543584302984556,-0.5651032355960055,8.648629700577565,-41.11490753998944,0.5035654692260044,11,0.7650012969970703,0.29000091552733664,0.07000064849852805,-1.2549991607666087,-3.879997253417976,1,-0.07036856660143898,-6.222226931717035,42.900001525878906,1.352942936428983,42.93999862670898,-1.5901643444981097,43.15999984741211,-0.07036856660143898 9948,2011-11-02,42.349998474121094,42.63000106811523,42.13999938964844,42.22000122070313,2298400.0,0.013642884429825752,-2.3793112520059494,-0.3714182951684398,50.64933536866681,52.94260747495988,0.2657250198954557,0.24716537445033282,-0.2982123790100104,-0.49565961353548005,4.8528633733880016,0.8500022888183452,0.23703718083344683,-0.22700157165527202,-1.0862086139343603,0.6322054706238163,-0.6566050927948126,0.20260194948426857,-1.088200813828415,39.45938589635957,-10.995439700869682,0.42960352113954325,11,0.19500160217285867,-0.33499908447265625,-0.1699981689453125,-1.654998779296875,-4.109996795654297,2,-0.09043679231057888,-1.2686563765038175,41.77999877929688,-6.222226931717035,42.900001525878906,1.352942936428983,42.93999862670898,-0.09043679231057888 9949,2011-11-03,40.86000061035156,41.310001373291016,39.68000030517578,41.13000106811523,8758200.0,-0.03518294964473323,4.174597792323389,-2.076970479488292,38.94877708464214,50.305868692317524,1.6537186772519803,1.6542197323295298,1.1689677363574873,0.987028773994922,5.3068697054578475,2.6699981689453125,0.13584332888643758,-1.610499382019043,-2.739755868410377,-0.48124289562770883,-2.1751276252147136,-1.0458711388233723,2.700000762939453,31.72042790224534,-17.87594744612842,0.5646282431956683,11,0.7150001525878906,0.7600002288818359,1.4549989700317383,-0.16500091552734375,-2.7600021362304688,3,-0.06926093462508964,-2.3793112520059494,42.349998474121094,-1.2686563765038175,41.77999877929688,-6.222226931717035,42.900001525878906,-0.06926093462508964 9950,2011-11-04,40.86000061035156,40.90999984741211,40.02000045776367,40.5,3606800.0,0.0,2.869570265204916,-1.3333333333333683,40.083203883906044,48.24214531348027,1.473154424418567,1.5684541936336203,1.1737266153130577,0.9874690201836529,5.724387651841212,0.8899993896484375,0.13851520110750215,-1.5049993515014677,-2.817201009693129,-0.19279769330980656,-2.161100180597302,-0.8488985224056336,2.6224007415771453,31.72042790224534,-16.806538970500263,0.656100829095832,11,0.7150001525878906,0.7600002288818359,1.4549989700317383,-0.16500091552734375,-2.3199996948242188,4,-0.055310868880846686,4.174597792323389,40.86000061035156,-2.3793112520059494,42.349998474121094,-1.2686563765038175,41.77999877929688,-0.055310868880846686 9951,2011-11-07,40.33000183105469,40.79999923706055,39.88000106811523,40.68000030517578,3980300.0,-0.012971090831618959,2.1186572182279244,-0.9722163353537067,30.911686407654543,45.46530094311386,1.8461353804559621,1.9702824412357458,1.7143517555924177,1.5079647192660133,5.995164400093868,0.9799995422363352,0.05472262251878135,-1.889498138427733,-3.42031024443682,-0.35868603241864605,-2.654904191432273,-1.124092085423193,3.0763514999389585,22.033944331296727,-20.369275228114002,0.7654060530045425,11,1.2449989318847656,1.289999008178711,1.9849977493286133,0.36499786376953125,-1.720001220703125,0,-0.042648181071459734,2.869570265204916,40.86000061035156,4.174597792323389,40.86000061035156,-2.3793112520059494,42.349998474121094,-0.042648181071459734 9952,2011-11-08,40.52999877929688,40.56999969482422,40.060001373291016,40.36999893188477,2401800.0,0.004959011633076438,3.2499562902331056,-0.4571444141689373,36.18317792062042,44.61447924539649,1.5435185818720214,1.7223380679078701,1.4933520022517044,1.2949006984115456,7.0346748150891365,0.5099983215332031,-0.1449127991676349,-1.6030012130737248,-3.309595934355464,0.10359350820801438,-2.456298573714598,-0.7497038524328516,2.801827491180404,28.813500145476016,-11.976697390221599,0.8532973606408703,11,1.045001983642571,1.0900020599365163,1.7300014495849538,0.16500091552733664,-0.9699974060058665,1,-0.05354054365414329,2.1186572182279244,40.33000183105469,2.869570265204916,40.86000061035156,4.174597792323389,40.86000061035156,-0.05354054365414329 9953,2011-11-09,40.0099983215332,40.34000015258789,39.959999084472656,40.060001373291016,4601900.0,-0.012830014148169644,-4.066629367783937,-0.3125193715280261,30.780536148084437,42.312755102178635,1.9030830095815787,2.213260083770372,1.9929665538169914,1.7959632607207467,8.010613785508635,0.5699996948242259,-0.31455586630393384,-2.03250160217285,-3.983456725205002,-0.08154647914069812,-3.0079791636889297,-1.0570240406567706,3.248791429638054,20.24526381071625,-19.217657088505465,0.9754775615160778,11,1.5300025939941406,1.6100025177001953,1.985001564025879,0.6850013732910156,-0.029998779296875,2,-0.05273673791979905,3.2499562902331056,40.52999877929688,2.1186572182279244,40.33000183105469,2.869570265204916,40.86000061035156,-0.05273673791979905 9954,2011-11-10,40.09000015258789,40.27999877929688,39.93000030517578,40.11000061035156,3445700.0,0.0019995459737780497,-1.0588136296828612,0.39998474214220325,27.580874301201433,40.08629428356689,1.4994929573573899,2.0675695286374633,1.8795482637738274,1.6996915154637975,8.71406144917881,0.34999847412110086,-0.44918056596580413,-1.8434997558593764,-3.9760767383211686,0.28907722660241575,-2.909788247090276,-0.7772112646284768,3.097213809663458,20.38828479156228,-13.60486068532376,1.066288491230897,11,1.4500007629394531,1.5300006866455078,1.9049997329711914,0.6049995422363281,-0.6500015258789134,3,-0.046146132878018276,-4.066629367783937,40.0099983215332,3.2499562902331056,40.52999877929688,2.1186572182279244,40.33000183105469,-0.046146132878018276 9955,2011-11-11,40.34000015258789,40.54999923706055,40.209999084472656,40.25,1546700.0,0.006235969045858436,-2.999955121732301,-4.499904634751097,32.32962160704706,37.459564327451346,0.9408369684954252,1.7364809309554943,1.6067296570078398,1.4390213011473207,9.548621828484738,0.45999908447265625,-0.5016883500101699,-1.485499763488768,-3.7139044765775253,0.7429049495999891,-2.599702120033143,-0.37129740694439306,2.7770695365219495,50.00000000000039,16.116609960758815,1.1142023565443777,11,0.8150005340576172,1.2800006866455078,1.6549997329711914,0.3549995422363281,0.029998779296882105,4,-0.0555280532968242,-1.0588136296828612,40.09000015258789,-4.066629367783937,40.0099983215332,3.2499562902331056,40.52999877929688,-0.0555280532968242 9956,2011-11-14,40.02000045776367,40.38000106811523,39.959999084472656,40.099998474121094,2826500.0,-0.007932565533312008,-3.200003814682643,-0.8888653414148264,32.48405631420974,35.55014100400363,0.9044599597057399,1.9791713837476408,1.923900291238148,1.753407196427716,10.554703986178552,0.420001983642571,-0.6953284103001423,-1.6919994354248047,-4.048353128240429,0.6643542573908192,-2.87017628183262,-0.5138225890169892,3.0283278436674905,14.062537252938512,-22.339340702760808,1.178176846407813,11,1.135000228881836,1.6000003814697266,1.9749994277954102,0.6749992370605469,1.0400009155273438,0,-0.03698149738399659,-2.999955121732301,40.34000015258789,-1.0588136296828612,40.09000015258789,-4.066629367783937,40.0099983215332,-0.03698149738399659 9957,2011-11-15,39.90999984741211,40.11000061035156,39.59000015258789,40.040000915527344,2670200.0,-0.0027486409068798734,2.8518487121886436,1.625053645510467,30.952355002040562,33.36158762993404,0.8060728362577336,1.9447271772736343,2.05294663773617,1.8519878839324306,11.760609247808636,0.5200004577636719,-0.8669784660083835,-1.6470001220703097,-4.051198978231113,0.757198734090494,-2.8490995501507115,-0.44490069398990784,3.070961894093948,33.33333333333333,-5.453920896744663,1.202099428080402,11,0.5400009155273438,1.6200008392333984,2.057499885559082,0.7849998474121094,1.0400009155273438,1,-0.03257327091031903,-3.200003814682643,40.02000045776367,-2.999955121732301,40.34000015258789,-1.0588136296828612,40.09000015258789,-0.03257327091031903 9958,2011-11-16,38.900001525878906,39.77000045776367,38.88999938964844,39.5,5507200.0,-0.0253068986568461,-1.838700547591214,4.615334957011649,17.02785262502738,30.92592935664351,1.425087186736711,2.8288311678591,3.0458238944944327,2.8471319956979,13.15367303107749,1.0200004577636719,-1.1437656575751802,-2.4849985122680636,-5.1331633020130525,0.16316627747692536,-3.8090809071405616,-1.1609161173955655,3.945321752070427,0.6025383825222504,-32.03217246190276,1.324082394872495,11,0.9999980926513672,2.279998779296875,3.029998779296875,1.7949981689453125,2.1899986267089844,2,0.016966576388770305,2.8518487121886436,39.90999984741211,-3.200003814682643,40.02000045776367,-2.999955121732301,40.34000015258789,0.016966576388770305 9959,2011-11-17,38.72999954223633,39.27999877929688,38.59000015258789,38.93999862670898,3448600.0,-0.004370230770543326,-1.816333203581189,0.34999936421549366,17.16067324389917,28.378981507753856,1.4093864442340234,2.837965654958481,3.1876721227383342,3.0052919062372325,14.691967497669523,0.6899986267089915,-1.3232717900362942,-2.46050052642822,-5.29182493971291,0.3708238868564706,-3.876162733070565,-1.0448383197858746,3.8780043024149506,7.142829338928225,-21.138704060029227,1.4156622066423459,11,0.9650001525878906,2.3000011444091797,3.200000762939453,1.9650001525878906,2.979999542236328,3,0.032274722818853574,-1.838700547591214,38.900001525878906,2.8518487121886436,39.90999984741211,-3.200003814682643,40.02000045776367,0.032274722818853574 9960,2011-11-18,39.0,39.13000106811523,38.72999954223633,38.91999816894531,2668500.0,0.006971351948228843,1.3529226971839452,-0.38096276112626176,20.632515930958576,27.23685145478764,0.9474309830064485,2.3746813640992457,2.9243127901362556,2.7228234454067817,15.99775320821904,0.40000152587889914,-1.5697765898359748,-1.9905000686645522,-4.8486146747535415,0.8676145374244371,-3.419557371709047,-0.5614427656200576,3.286563549286207,22.905007693324162,-1.6938440170882778,1.4290573030444935,11,0.5799999237060547,2.030000686645508,2.9300003051757812,1.6949996948242188,1.8499984741210938,4,0.011282016069460887,-1.816333203581189,38.72999954223633,-1.838700547591214,38.900001525878906,2.8518487121886436,39.90999984741211,0.011282016069460887 9961,2011-11-21,38.2400016784668,38.68000030517578,38.02999877929688,38.68000030517578,2612800.0,-0.019487136449569342,1.9545616118879887,-5.499856952126645,21.815287107831466,25.640419142255535,1.541936469887787,2.944627033637886,3.685159333366826,3.4576646140316,17.885923962218683,0.9700012207031179,-1.6362953289175906,-2.533998489379883,-5.5404781204319065,0.47248114167214084,-4.037238304905898,-1.0307586738538674,3.750836799083544,10.096284341414798,-15.837732281487696,1.5032398155260132,11,1.049997329711914,2.5099983215332102,3.6899986267089844,2.454998016357422,3.2099990844726562,0,0.05570076255036871,1.3529226971839452,39.0,-1.816333203581189,38.72999954223633,-1.838700547591214,38.900001525878906,0.05570076255036871 9962,2011-11-22,37.52000045776367,38.25,37.41999816894531,38.15999984741211,2797100.0,-0.018828482978560213,1.0243954632998074,1.4545486071976625,12.441674552158531,23.60276785381932,2.0004351533472686,3.472498916147977,4.397337339092175,4.138007188717708,20.122639564369067,0.8300018310546875,-1.7478818255974957,-3.0189996719360366,-6.274051248096214,0.23605190422414069,-4.646525460016129,-1.3914738838559444,4.074754049961321,4.255412400838258,-19.142889396614613,1.6275257880800893,11,1.4649982452392578,2.924999237060547,4.522500038146973,3.174999237060547,3.7000007629394602,1,0.09434970342050852,1.9545616118879887,38.2400016784668,1.3529226971839452,39.0,-1.816333203581189,38.72999954223633,0.09434970342050852 9963,2011-11-23,36.86000061035156,37.400001525878906,36.84000015258789,37.36999893188477,2743900.0,-0.01759061405543083,-1.0363714549275553,0.7968731373530855,14.285704554341152,22.12552677083485,2.42123692219603,3.9033925046914746,5.03201206615617,4.762410825435239,22.58602121951143,0.6800003051757812,-1.7730532875482083,-3.4064994812011733,-6.938054387566879,0.1250554251645326,-5.172276934384023,-1.640722028018324,4.233783136719872,0.8196913532958823,-20.636704015637136,1.765777453182852,11,1.8349990844726562,3.2950000762939453,5.344999313354492,3.8349990844726562,3.9599990844726562,2,0.11096039296969717,1.0243954632998074,37.52000045776367,1.9545616118879887,38.2400016784668,1.3529226971839452,39.0,0.11096039296969717 9964,2011-11-25,37.209999084472656,37.5099983215332,36.86000061035156,36.90999984741211,1080600.0,0.009495346400585802,-2.2500071525983008,-0.5882357341072375,19.32770253808937,20.680869096506218,1.8100994075122259,3.2514847494296433,4.639278760487166,4.370985405520074,24.504213010021182,0.6499977111816406,-1.8734214016903366,-2.7590009689331083,-6.2666216165001885,0.7486196786339718,-4.512811292716648,-1.0051906451495682,3.2882549593710806,16.15715213806205,-3.8356385914428657,1.7538103237835405,11,1.4000015258789062,2.9450016021728516,5.062500953674316,3.4850006103515625,3.6399993896484375,4,0.10427307615103709,-1.0363714549275553,36.86000061035156,1.0243954632998074,37.52000045776367,1.9545616118879887,38.2400016784668,0.10427307615103709 9965,2011-11-28,38.04999923706055,38.11000061035156,37.63000106811523,37.91999816894531,3956100.0,0.02257458138284174,2.8399377450906163,0.43333799575295956,31.7891117785818,20.603653036992,0.6829178300626495,2.1358610887491167,3.732540857584823,3.4952996936454497,26.21033256237615,0.9000015258789062,-1.8780610884606546,-1.6745008468627915,-4.986402488340609,1.6374007946150257,-3.3304516676017,-0.0185500261238829,1.9360992620073745,65.76081435487048,44.12492032957331,1.6559508207389093,11,0.4250011444091797,2.105001449584961,4.222500801086426,2.645000457763672,3.0,0,0.09618922262282958,-2.2500071525983008,37.209999084472656,-1.0363714549275553,36.86000061035156,1.0243954632998074,37.52000045776367,0.09618922262282958 9966,2011-11-29,38.0099983215332,38.41999816894531,37.900001525878906,38.18000030517578,2487900.0,-0.0010512724396688489,-1.6666797085146965,-1.3076968220898502,29.344266293285045,20.424976513796942,0.45574204567386545,1.8875048418219365,3.714924118917729,3.5006168501759802,27.755061164659047,0.5199966430664062,-1.880557236258717,-1.4700016021728501,-4.505281511639758,1.565278307294058,-2.987641556906304,0.04763835256060389,1.535646409027514,74.05060999017353,51.11993182389882,1.5176399547334545,11,0.2950019836425781,2.1450023651123047,4.185001373291016,3.250001907348633,3.0500030517578125,1,0.07471718700337293,2.8399377450906163,38.04999923706055,-2.2500071525983008,37.209999084472656,-1.0363714549275553,36.86000061035156,0.07471718700337293 9967,2011-11-30,38.84000015258789,38.9900016784668,38.18000030517578,38.7400016784668,5718900.0,0.02183640799017028,3.049991416963894,-0.5882194547290475,40.87365444218565,23.074510049036746,-0.6056963126988677,0.8705879020032938,2.811582935423644,2.644557056686864,29.529596212967558,0.9800033569335938,-1.9354413295688104,-0.492999839782712,-3.3380810979664304,2.3520814184010064,-1.9155404688745676,0.9295407893091436,0.3268543370566306,93.02318979436134,66.87140753277127,1.4225406290918579,11,-0.7800006866455078,1.3150005340576172,3.354999542236328,2.6199989318847656,2.2099990844726562,2,0.06719877961116993,-1.6666797085146965,38.0099983215332,2.8399377450906163,38.04999923706055,-2.2500071525983008,37.209999084472656,0.06719877961116993 9968,2011-12-01,38.52000045776367,38.83000183105469,38.47000122070313,38.72999954223633,3137200.0,-0.008238921049615322,-1.3226028745816711,-2.100022888532845,38.19549372496785,25.411712324711047,-0.38584402542496576,0.9369812755516023,3.070743586830943,2.930465571998532,31.668276488752344,0.3699989318847585,-1.9886175482802884,-0.6214996337890639,-3.10403056436634,1.8610312967882123,-1.8627650990776985,0.6197658314995707,0.470001220703125,77.93422605562291,48.94443682937524,1.2412654652886368,12,-0.5349998474121094,1.635000228881836,3.674999237060547,3.1599998474121094,2.6100006103515554,3,0.07009347691726919,3.049991416963894,38.84000015258789,-1.6666797085146965,38.0099983215332,2.8399377450906163,38.04999923706055,0.07009347691726919 9969,2011-12-02,38.02999877929688,38.70000076293945,37.88999938964844,38.56999969482422,3015300.0,-0.012720708012557425,1.024995708481947,2.5714441416893394,33.23657257638115,26.81216306309133,-0.006235375403555565,1.2691663807321518,3.4900565724665213,3.3849370308142,32.11097000147246,0.8100013732910156,-2.0461724642714216,-0.9700012207031179,-3.361028516630988,1.421026075224752,-2.165514868667053,0.2255124272608171,-1.1899986267089915,29.411583210852577,2.952235676016251,1.1955136479639341,12,-0.11499786376953836,2.1250019073486257,4.345001220703118,3.855001449584954,3.620002746582024,4,0.07336316079626548,-1.3226028745816711,38.52000045776367,3.049991416963894,38.84000015258789,-1.6666797085146965,38.0099983215332,0.07336316079626548 9970,2011-12-05,38.599998474121094,38.7400016784668,38.36999893188477,38.40999984741211,2812200.0,0.01498815969288203,-1.740756439056874,-0.35184871218864816,40.056012980650294,28.83891038229342,-0.7140301779045899,0.5493365222983755,2.836803351341061,2.7893864504602845,32.55809049798528,0.7100028991699148,-1.9054295006085766,-0.28700141906737997,-2.5160358210262643,1.9420329828915044,-1.4015186200468222,0.8275157819120622,-1.7227983093261727,64.54523701358377,35.00926467937973,1.1145172009794433,12,-0.68499755859375,1.5200023651123047,3.8300018310546875,3.295001983642578,3.3100013732910156,0,0.05829015774465596,1.024995708481947,38.02999877929688,-1.3226028745816711,38.52000045776367,3.049991416963894,38.84000015258789,0.05829015774465596 9971,2011-12-06,38.61000061035156,38.91999816894531,38.4900016784668,38.709999084472656,2392400.0,0.0002591227105144256,-1.529418364599228,-0.5263115626317586,40.76705707682761,31.986175107256656,-0.7442995903918828,0.4256948439145489,2.7384012161461584,2.750598456668264,32.8469026795536,0.4299964904785156,-1.7525051522573918,-0.19099922180176065,-2.31590798934662,1.9339095457430986,-1.2534536055741938,0.8714551619706725,-1.6582883850097687,65.454520233459,34.895287988061085,1.06245438377243,12,-0.6949996948242188,1.510000228881836,3.8199996948242188,3.309999465942383,2.6699981689453196,1,0.06319602662877988,-1.740756439056874,38.599998474121094,1.024995708481947,38.02999877929688,-1.3226028745816711,38.52000045776367,0.06319602662877988 9972,2011-12-07,38.36000061035156,38.560001373291016,38.11000061035156,38.540000915527344,3401100.0,-0.0064750063726487506,3.0908933277847135,1.8000305180437934,45.700634040914395,35.47672282798702,-0.4052291049941843,0.532067909065681,2.890115516402332,2.9786888965198415,33.26073697183786,0.5,-1.6443700110980615,-0.33249931335448935,-2.3015747248153104,1.6365760981063318,-1.3170370190849,0.6520383923759212,-1.2901912283935602,45.63124055583538,10.816611804276683,0.9845377057304115,12,-0.4349994659423828,1.375,4.079999923706055,3.559999465942383,3.3800010681152344,2,0.07038583733001436,-1.529418364599228,38.61000061035156,-1.740756439056874,38.599998474121094,1.024995708481947,38.02999877929688,0.07038583733001436 9973,2011-12-08,37.900001525878906,38.29999923706055,37.83000183105469,38.2599983215332,9702900.0,-0.011991633919539724,1.1363585133037983,1.9999788072733438,43.68342790719548,38.18291453566547,0.24340485882544982,0.8705182147295503,3.2721818651861696,3.4095699809624023,33.70293713521928,0.529998779296875,-1.5119167103277107,-0.6869985580444364,-2.583622858131939,1.209625742043066,-1.6353107080881912,0.26131359199931836,-0.719180816701666,6.422011927093541,-30.575449994132278,0.9483121500437516,12,0.4099998474121094,1.8349990844726562,4.407498359680176,4.019998550415039,3.539997100830071,3,0.08311339272719431,3.0908933277847135,38.36000061035156,-1.529418364599228,38.61000061035156,-1.740756439056874,38.599998474121094,0.08311339272719431 9974,2011-12-09,38.2400016784668,38.290000915527344,37.83000183105469,38.0,9294800.0,0.008970979918186295,1.7058757531218796,-0.6666772631422789,44.27712383455021,39.570471430773075,0.07249966789677842,0.40561035733890805,2.8465992043887525,3.0343093712834843,34.14680241898267,0.45999908447265625,-1.2284423773092996,-0.2544984817504883,-2.018280107675338,1.5092831441743613,-1.136389294712913,0.6273923312119365,-0.9548303217034757,37.614791275863034,-1.1171351712511566,0.881890812962425,12,0.1700000762939453,0.8349990844726562,4.0399980545043945,3.6799983978271484,2.9599990844726562,4,0.0755752945292314,1.1363585133037983,37.900001525878906,3.0908933277847135,38.36000061035156,-1.529418364599228,38.61000061035156,0.0755752945292314 9975,2011-12-12,38.099998474121094,38.22999954223633,37.849998474121094,38.15999984741211,10819500.0,-0.0036611715010603785,2.799996185317286,-0.2500039736151951,48.83718425026408,41.73635120377074,0.24623540717455228,0.3891455337558156,2.9127803874034868,3.123669282992914,34.973304020772936,0.3900032043457031,-0.9325327439153952,-0.28250160217285014,-1.8232312786764382,1.258228074330738,-1.0528664404246442,0.4878632360789439,-0.7167375086268564,24.770417448273932,-16.85735959155737,0.7703648382517934,12,0.31000328063964844,0.7750015258789062,3.497502326965332,3.6500015258789062,2.2600021362304688,0,0.09317593684863534,1.7058757531218796,38.2400016784668,1.1363585133037983,37.900001525878906,3.0908933277847135,38.36000061035156,0.09317593684863534 9976,2011-12-13,38.540000915527344,38.97000122070313,38.15999984741211,38.15999984741211,3642300.0,0.01154862097186471,-3.263153139587449,-6.333206179668129,58.88500700135377,43.73761259923386,-0.12368689443001557,-0.17646738954826446,2.4312384714183395,2.643530631214361,35.24194423752355,0.8700027465820384,-0.6542393032803204,0.23150081634521769,-1.106970957855296,1.5699725905457314,-0.43773507075503915,0.9007367034454745,-1.0645357178260397,62.2806547897896,15.267657958351926,0.6692358871002578,12,-0.1399993896484375,0.279998779296875,3.057499885559082,3.2099990844726562,2.0999984741210938,1,0.08744158930538659,2.799996185317286,38.099998474121094,1.7058757531218796,38.2400016784668,1.1363585133037983,37.900001525878906,0.08744158930538659 9977,2011-12-14,38.61000061035156,39.11999893188477,38.43999862670898,38.560001373291016,4146700.0,0.0018162867971291963,-3.6895807847623745,0.13157656979370577,66.99026105815815,46.93703119181056,-0.25674220978370244,-0.3677058641020068,2.319656250604794,2.530200858167049,35.15907468562338,0.6800003051757955,-0.508222039089091,0.36650047302246236,-0.7528280844441682,1.4858290304890929,-0.1931638057108529,0.9261647517557776,-1.0149725308101125,60.46515754143654,7.2946975410299615,0.5596642787333153,12,-0.13500022888183594,0.09499931335449219,2.9875001907348633,3.1399993896484375,1.5499992370605469,2,0.0691530206355262,-3.263153139587449,38.540000915527344,2.799996185317286,38.099998474121094,1.7058757531218796,38.2400016784668,0.0691530206355262 9978,2011-12-15,39.560001373291016,39.68000030517578,38.86000061035156,38.9900016784668,3949700.0,0.024605043976216656,1.0246967071057191,11.400167849240864,70.43476184063094,51.07016333228276,-1.1663599207247017,-1.334127265763371,1.3388994851145384,1.5492992033778918,34.3021358931522,1.0699996948242188,-0.3105224591211311,1.28350124359131,0.04962336563659164,2.5173791215460284,0.6665623046139544,1.9004401825686656,-1.8124762085152355,93.5135658994651,34.18804517917224,0.6169389389773586,12,-0.8050003051757812,-0.8650016784667969,2.03749942779541,2.1899986267089844,1.529998779296875,3,0.055106173647597734,-3.6895807847623745,38.61000061035156,-3.263153139587449,38.540000915527344,2.799996185317286,38.099998474121094,0.055106173647597734 9979,2011-12-16,39.97999954223633,40.25,39.599998474121094,39.77000045776367,9067200.0,0.010616737976881785,-1.3636287973366625,0.3684196436936997,68.10503639343564,54.186721489258915,-1.4311636527020468,-1.7451518455858306,0.8408108593444297,1.106596233058113,33.06174350611101,0.6899986267089844,-0.23977933146119312,1.6409994125366225,0.200986037931699,3.081012787141546,0.9209927252341643,2.3610060998390807,-2.000577360612546,88.74998807907862,28.98936794611125,0.7200066873024609,12,-0.9399986267089844,-1.2849998474121094,1.600001335144043,1.7700004577636719,1.279998779296875,4,0.03651823664805831,1.0246967071057191,39.560001373291016,-3.6895807847623745,38.61000061035156,-3.263153139587449,38.540000915527344,0.03651823664805831 9980,2011-12-19,39.43999862670898,40.15999984741211,39.22000122070313,40.0099983215332,3590700.0,-0.01350677643097209,1.1609095612673361,-2.714296094459616,62.26413365944684,56.57528555399438,-0.8487312392048878,-1.2337523128719212,1.2954811773537784,1.621799104827467,31.803398314714514,0.9399986267089773,-0.12809689692030446,1.078998565673821,-0.415931806776193,2.573928938123835,0.331533379448814,1.826463751898828,-1.1426955505125278,61.24395626057449,3.154979073660357,0.7474651862250075,12,-0.3999977111816335,-0.7449989318847585,2.140002250671394,2.3100013732910227,1.3900032043457102,0,0.04462480216818743,-1.3636287973366625,39.97999954223633,1.0246967071057191,39.560001373291016,-3.6895807847623745,38.61000061035156,0.04462480216818743 9981,2011-12-20,40.36999893188477,40.43000030517578,39.70000076293945,39.77000045776367,3470800.0,0.023580130262631283,1.0277730682829653,-1.052629465540549,62.900478348244775,58.48637936591999,-1.6794312943479852,-2.1038628489967053,0.2804933739336519,0.6818968781272403,29.932181533811146,0.990001678466804,0.10044003554436642,1.9024990081787152,0.1607532821439719,3.6442447342134585,1.03162614516134,2.7733718711960904,-1.7993182863558275,96.98485815664051,41.52553322212942,0.8708728630173719,12,-1.2399978637695384,-1.7349987030029368,1.0175018310546804,1.3800010681152273,0.03000259399413352,1,-0.0002476671240462247,1.1609095612673361,39.43999862670898,-1.3636287973366625,39.97999954223633,1.0246967071057191,39.560001373291016,-0.0002476671240462247 9982,2011-12-21,41.060001373291016,41.15999984741211,40.38000106811523,40.459999084472656,3301000.0,0.01709196085366438,-1.0526328998288206,1.000006357844933,70.15870324733123,61.42807662593506,-2.174872685354167,-2.6509761873212057,-0.45663766427315977,-0.015373020755525602,27.885382282977822,0.7900009155273366,0.2629827940301581,2.415501403808591,0.38382076524443676,4.447182042372745,1.3996610845265138,3.431341723090668,-2.191829582218574,95.65223881339656,41.258071654263055,1.0158403192820753,12,-1.5650005340576172,-2.0600013732910156,0.3274993896484375,0.6899986267089844,-0.40000152587890625,2,-0.010228981237097146,1.0277730682829653,40.36999893188477,1.1609095612673361,39.43999862670898,-1.3636287973366625,39.97999954223633,-0.010228981237097146 9983,2011-12-22,40.95000076293945,41.290000915527344,40.86000061035156,41.2599983215332,3345200.0,-0.002679021107464319,1.324308720127018,-0.5166606267523699,74.66213886893112,64.80418940753295,-1.7732027865894509,-2.3387618316690464,-0.38183091598632757,0.10708463414646019,25.471035140437632,0.43000030517578125,0.4278802841734901,2.1010007858276367,0.0033233526555918047,4.198678218999682,1.0521620692416178,3.1498395024136556,-1.669299921725873,83.57486943413467,24.94569037607208,1.048838716586021,12,-1.3800010681152344,-1.885000228881836,0.039999961853027344,0.7549991607666016,0.20999908447265625,3,-0.019291841289593048,-1.0526328998288206,41.060001373291016,1.0277730682829653,40.36999893188477,1.1609095612673361,39.43999862670898,-0.019291841289593048 9984,2011-12-23,41.09000015258789,41.599998474121094,40.9900016784668,41.13999938964844,2231800.0,0.0034187884503078525,-3.8800488288700694,0.1612891317188423,72.67757246696534,67.45312143161087,-1.638747031989361,-2.290618401750365,-0.5706300728466758,-0.023508942134483846,23.20755339800278,0.6499977111816406,0.5824317478033407,2.0470001220703153,-0.12866567370317483,4.2226659178438055,0.9591672241835667,3.134833019957064,-1.407439296511555,78.57147436616641,19.835927986115543,1.0878328978867458,12,-1.210000991821289,-1.8700008392333984,-0.5500001907348633,0.2649993896484375,-0.020000457763671875,4,0.0,1.324308720127018,40.95000076293945,-1.0526328998288206,41.060001373291016,1.0277730682829653,40.36999893188477,0.0 9985,2011-12-27,41.709999084472656,41.79999923706055,41.06999969482422,41.150001525878906,1800300.0,0.015088803348318303,-1.0277730682829653,-11.200122072175173,75.40979813392696,69.28920933523011,-1.8917535896081503,-2.764075948815794,-1.2406451827679348,-0.6331157543898485,21.795275758150268,0.7299995422363281,0.8247310733417734,2.48399906158447,0.058638261746473574,4.909359861422466,1.2713186616654681,3.6966794615034715,-1.6439507047873718,95.71427533414956,36.26597211097737,1.2126803999189997,12,-1.5900001525878906,-2.3899993896484375,-1.347498893737793,-0.5049991607666016,-0.2999992370605469,1,-0.01078879819748002,-3.8800488288700694,41.09000015258789,1.324308720127018,40.95000076293945,-1.0526328998288206,41.060001373291016,-0.01078879819748002 9986,2011-12-28,40.849998474121094,41.2400016784668,40.61999893188477,41.11999893188477,1618200.0,-0.020618571786824025,1.4313549496989137,-0.48214577656677016,68.5543619399336,69.46299832209405,-0.7483138191896614,-1.7712114201441977,-0.4349153240091397,0.2114646910032434,20.532708097723706,1.0900001525878835,1.039440431982733,1.4819984436035156,-0.9759301701163992,3.9399270573234304,0.25303413674355824,2.710962750463473,-0.4371599229607597,33.098451553282594,-26.936933589951245,1.228964306859956,12,-0.5199985504150391,-1.529998779296875,-0.5449981689453125,0.35500144958496094,0.3000030517578125,2,-0.0004895139244392999,-1.0277730682829653,41.709999084472656,-3.8800488288700694,41.09000015258789,1.324308720127018,40.95000076293945,-0.0004895139244392999 9987,2011-12-29,41.45000076293945,41.47000122070313,40.95000076293945,40.97999954223633,1674300.0,0.014687939075406886,1.039208939817764,-1.740742310572299,75.91236567133836,70.07162096995043,-1.0092276908124944,-2.282687932784171,-1.1065464503015718,-0.3635815471317727,20.046521107524242,0.6200027465820384,1.263580114664805,1.951500701904294,-0.6606994235229067,4.563700827331495,0.6454006391906972,3.257600764617891,-0.8300018310546804,70.33912003362087,3.3765134080399832,1.3061000627136001,12,-0.9400005340576172,-2.1300010681152344,-1.4300012588500977,-0.5250015258789062,-0.18000030517578125,3,-0.025331706097321827,1.4313549496989137,40.849998474121094,-1.0277730682829653,41.709999084472656,-3.8800488288700694,41.09000015258789,-0.025331706097321827 9988,2011-12-30,41.22000122070313,41.58000183105469,41.18999862670898,41.5,1649100.0,-0.005548842895124029,-1.2941097273644697,-0.5957405363287946,72.10679100072278,70.51626037076011,-0.5799859808264856,-1.939477750774408,-0.9307258436693147,-0.11418081372547562,19.574463449151963,0.39000320434571023,1.3994079555524053,1.5865011215210032,-1.0910332771269893,4.264035520168996,0.24773392219700696,2.9252683208449994,-0.6000022888183594,50.847638444380095,-19.00822539853354,1.3387671993239967,12,-0.7100009918212962,-1.9000015258789134,-1.5050020217895579,-0.6000022888183665,0.509998321533196,4,-0.013585670953589313,1.039208939817764,41.45000076293945,1.4313549496989137,40.849998474121094,-1.0277730682829653,41.709999084472656,-0.013585670953589313 9989,2012-01-03,40.81999969482422,41.52000045776367,40.61999893188477,41.41999816894531,3242100.0,-0.009704063901822657,1.24999523164659,2.142861035422398,69.42855897243064,71.31230762775832,-0.05397594754099799,-1.3910596023859938,-0.5996949369137212,0.31442953966330833,18.353666810461952,0.9000015258788991,1.4933277643924754,1.046999549865724,-1.5687830830593086,3.6627821827907567,-0.26089176659679225,2.3548908663282404,0.9799995422363281,16.949212814792762,-56.188552314940424,1.307891316462516,1,-0.06999969482421875,-1.489999771118164,-1.3949995040893555,-0.48999977111816406,0.4500007629394531,1,0.00832925416780439,-1.2941097273644697,41.22000122070313,1.039208939817764,41.45000076293945,1.4313549496989137,40.849998474121094,0.00832925416780439 9990,2012-01-04,40.849998474121094,41.0099983215332,40.7400016784668,40.849998474121094,2084300.0,0.000734903956912003,-1.4545864400901682,-0.0,67.52652631213348,71.82631295707928,0.15317533086929558,-1.3110704693269923,-0.711988216106306,0.30089040967271075,17.12275844988087,0.26999664306640625,1.4921711643516034,0.9644983291625948,-1.6323370606761216,3.5613337190013112,-0.3339193657567634,2.262916024081953,0.9264007568359389,23.95821329656344,-48.46461498496714,1.2984176949193593,1,0.24000167846679688,-1.1349983215332031,-1.4674978256225586,-0.5199985504150391,0.3900032043457031,2,0.005385586999287151,1.24999523164659,40.81999969482422,-1.2941097273644697,41.22000122070313,1.039208939817764,41.45000076293945,0.005385586999287151 9991,2012-01-05,41.04999923706055,41.09000015258789,40.400001525878906,40.91999816894531,2546600.0,0.004895979691802221,5.571324771575449,100.0,68.1547380831955,71.6036501610642,0.06680133382045028,-1.390174996703017,-0.979793871007125,0.1209147834053681,15.927715186420619,0.6899986267089844,1.4973773576359335,1.042499160766603,-1.5311879795427785,3.6161863010759845,-0.24434440938808422,2.32934273092129,0.7032719879150378,55.08453754889601,-18.072146258837122,1.2868435701546899,1,0.05000114440917969,-1.2349987030029297,-1.7349987030029297,-0.7199993133544922,0.2800025939941406,3,0.008769807966928056,-1.4545864400901682,40.849998474121094,1.24999523164659,40.81999969482422,-1.2941097273644697,41.22000122070313,0.008769807966928056 9992,2012-01-06,41.060001373291016,41.18000030517578,40.7599983215332,40.959999084472656,2709100.0,0.00024365740356557808,1.4705987950049928,0.7692420552246252,62.97576415957293,70.30516408224662,0.06347418639604285,-1.251703973993429,-1.0475994402971196,0.11666914202285028,14.394840586164499,0.4200019836425781,1.584379745719275,0.9175012588500948,-1.5742690013560434,3.409271519056233,-0.3283838712529743,2.163386388953164,0.6391390637207053,55.93217599327579,-14.044343439908886,1.2458851301030687,1,0.03999900817871094,-1.2450008392333984,-1.830000877380371,-0.7300014495849609,0.4799995422363281,4,0.002191917914704078,5.571324771575449,41.04999923706055,-1.4545864400901682,40.849998474121094,1.24999523164659,40.81999969482422,0.002191917914704078 9993,2012-01-09,41.04999923706055,41.08000183105469,40.72999954223633,41.0,1682900.0,-0.00024359804909734883,5.363421992578979,0.49998092695021934,59.96273396054315,68.8924042481997,0.09962998219845787,-1.0473079956738474,-1.0996101622129189,0.13514249919559518,12.542785084378055,0.3500022888183594,1.6051001528948277,0.7499992370605497,-1.5345482063033131,3.0345466804244126,-0.3922744846213817,1.8922729587424811,0.5971756435058637,58.035565273960245,-9.171065267007904,1.142273721681931,1,0.05000114440917969,-1.2349987030029297,-1.9424991607666016,-0.7199993133544922,0.40000152587890625,0,0.005359347741582976,1.4705987950049928,41.060001373291016,5.571324771575449,41.04999923706055,-1.4545864400901682,40.849998474121094,0.005359347741582976 9994,2012-01-10,41.13000106811523,41.560001373291016,41.06999969482422,41.33000183105469,1967800.0,0.001948887516237896,-2.0624769034534554,-4.000076295109626,67.20976125177721,67.98128903907195,0.028942616731853832,-0.9483178499961724,-1.2693759776887177,0.05378442630259883,10.807453031690098,0.5100021362304688,1.5147679124622044,0.6855010986328054,-1.408032791802249,2.77903498906786,-0.36126584658472183,1.7322680438503326,0.4672868782636854,62.93100329839755,-4.8220868848543645,1.0467669452175283,1,-0.1399993896484304,-1.31500053405761,-2.060000419616692,-0.8000011444091726,1.1699981689453196,1,0.014587854571835424,5.363421992578979,41.04999923706055,1.4705987950049928,41.060001373291016,5.571324771575449,41.04999923706055,0.014587854571835424 9995,2012-01-11,41.650001525878906,41.7599983215332,40.959999084472656,41.099998474121094,3349900.0,0.012642850577672116,1.0779291553133514,-2.7500047683532944,64.22221487541648,67.49993936523671,-0.5592775082260601,-1.2529646716249374,-1.8678563260333263,-0.46536061009445007,9.063426947305867,0.7999992370605469,1.4194527984864322,1.0280014038085952,-0.8156289034498272,2.8716317110670175,0.10618625017938399,1.9498165574378064,-1.25,91.91198126306045,26.705789310170218,0.9218151536292111,1,-0.5700016021728516,-1.835000991821289,-2.6150007247924805,-1.3200016021728516,0.6899986267089844,2,-0.009123674770554868,-2.0624769034534554,41.13000106811523,5.363421992578979,41.04999923706055,1.4705987950049928,41.060001373291016,-0.009123674770554868 9996,2012-01-12,41.90999984741211,41.91999816894531,41.45000076293945,41.709999084472656,2579500.0,0.0062424564707797,3.2727540705033724,0.3636357331113885,60.44222290538818,65.78103461346448,-0.729854108179353,-1.3149650471562069,-2.203641996889793,-0.7212265521933858,8.438104654015802,0.4699974060058594,1.345576987544149,1.11949977874756,-0.5285611761891431,2.767560733684263,0.2954693012792049,1.9435302562159151,-1.4827983856201143,99.15980394356806,36.24315353678877,0.8240304774683528,1,-0.75,-2.0349998474121094,-2.8924989700317383,-1.5799999237060547,0.3899993896484375,3,-0.01598659440192496,1.0779291553133514,41.650001525878906,-2.0624769034534554,41.13000106811523,5.363421992578979,41.04999923706055,-0.01598659440192496 9997,2012-01-13,41.27999877929688,41.540000915527344,40.68999862670898,41.5099983215332,3874500.0,-0.015032237423263317,4.8619891348671285,-1.1499933243052154,53.59474353891948,63.7241404510419,-0.14137042225825525,-0.500330476861528,-1.6222049563441274,-0.08768084105903284,7.610076589559997,1.220001220703132,1.1667390978316305,0.35599880218506286,-0.9442104859913627,1.6562080903614884,-0.2941058419031535,1.0061034462732792,-0.7930854492187578,47.96750993217368,-11.826426659937987,0.6501046440882128,1,-0.11999893188477273,-1.404998779296882,-2.262497901916511,-0.9499988555908274,0.6300010681152273,4,0.0012113142741390082,3.2727540705033724,41.90999984741211,1.0779291553133514,41.650001525878906,-2.0624769034534554,41.13000106811523,0.0012113142741390082 9998,2012-01-17,41.7400016784668,42.27000045776367,41.63000106811523,41.70000076293945,1644300.0,0.011143481414069623,-6.111092273131379,-0.17391737017564765,56.61914491931664,62.300872222918116,-0.5809469729467835,-0.8312583341503696,-2.1448034994391065,-0.5506891923716779,7.798436954627267,0.9900016784667898,1.0962567415522528,0.7070016860961914,-0.471564028829917,1.8855674010222998,0.1177188286331372,1.2962845435592456,-1.195764954833983,66.45581233642709,8.66379437733746,0.5892828574630556,1,-0.4050006866455078,-1.6900005340576172,-2.910000801086426,-1.4100017547607422,-0.0800018310546875,1,-0.004791584928053094,4.8619891348671285,41.27999877929688,3.2727540705033724,41.90999984741211,1.0779291553133514,41.650001525878906,-0.004791584928053094 9999,2012-01-18,41.43999862670898,41.79999923706055,41.310001373291016,41.58000183105469,2082600.0,-0.007187423088020339,-1.450003337879207,-3.5000000000001776,47.058828418152494,60.02668356803134,-0.20534221743164238,-0.4387632038901401,-1.8641383062874937,-0.267441969352717,8.239938335066093,0.48999786376953125,0.9039882494607099,0.333998680114739,-0.7467505249261777,1.4147478851556556,-0.20637592240571934,0.8743732826351973,-0.7922160790283144,47.46829941958703,-5.298501285461654,0.5403746025204584,1,-0.10499763488768821,-1.3899974822997976,-2.417497634887688,-1.1099987030029226,0.31000137329102273,2,0.00024136429927468228,-6.111092273131379,41.7400016784668,4.8619891348671285,41.27999877929688,3.2727540705033724,41.90999984741211,0.00024136429927468228 10000,2012-01-19,41.20000076293945,41.459999084472656,40.95000076293945,41.43999862670898,2575400.0,-0.005791454433467069,2.642861035422343,1.7142312198576317,54.40807521751875,58.499276582956135,0.10004544918827207,-0.06340034890064317,-1.646665802023037,-0.0318741554309625,8.405357273999545,0.5099983215332031,0.7508646283513514,0.006000709533694248,-0.7376014604994978,0.7496028795668863,-0.36580037548289823,0.37780179455028673,-0.4548851406538077,32.278578809622985,-22.027015316680846,0.371801085016596,1,0.279998779296875,-1.1400012969970703,-2.4574995040893555,-0.9250011444091797,0.3999977111816406,3,0.026698991595907273,-1.450003337879207,41.43999862670898,-6.111092273131379,41.7400016784668,4.8619891348671285,41.27999877929688,0.026698991595907273 10001,2012-01-20,40.36000061035156,40.7599983215332,39.959999084472656,40.68000030517578,6081300.0,-0.020388352840602253,2.333359824522364,1.333343929808985,37.05466239107521,55.61915416423417,0.9296376266742215,0.8177382117547012,-0.8223302493907738,0.8046742406320675,9.19855131017517,1.2400016784667969,0.6180970830017358,-0.8334995269775405,-1.5794439462412981,-0.08755510771378283,-1.2064717366094158,-0.4605273173456652,1.9099998474121094,17.316073077005644,-33.51716898507412,0.37297220963187877,1,0.7549991607666016,-0.14500045776367188,-1.7174997329711914,-0.15999984741210938,1.30999755859375,4,0.049058461652463414,2.642861035422343,41.20000076293945,-1.450003337879207,41.43999862670898,-6.111092273131379,41.7400016784668,0.049058461652463414 10002,2012-01-23,40.63999938964844,40.88999938964844,40.5099983215332,40.5099983215332,2763600.0,0.006937531592233537,-4.84612224537105,-0.4062537252938512,43.192482377213494,53.755792877197536,0.6524034091201472,0.531933089261571,-1.1215104743194146,0.5058916415651566,9.181738153111645,0.529998779296875,0.5113324473432428,-0.5325006484985337,-1.3169251023923323,0.2519238053952648,-0.9247128754454295,-0.140288421551638,1.583801040649412,29.43722514792264,-20.510423705856283,0.3922122269468987,1,0.47500038146972656,-0.2849998474121094,-2.029998779296875,-0.4399986267089844,1.0400009155273438,0,0.04084645355174232,2.333359824522364,40.36000061035156,2.642861035422343,41.20000076293945,-1.450003337879207,41.43999862670898,0.04084645355174232 10003,2012-01-24,40.15999984741211,40.5,40.0099983215332,40.43999862670898,2901300.0,-0.011811012535560939,1.4499990463293215,-2.153819067460845,42.396328755997786,50.99874482211094,1.1095623834192452,1.0010368293220893,-0.6499017604606792,0.967638285271569,9.2050319134323,0.6300010681152344,0.3648517518927221,-0.9730001449584975,-1.8753040761094795,-0.07069621380751556,-1.4241521105339885,-0.5218481793830065,2.018524555969236,10.86960578009516,-41.46542270669764,0.45115196557548953,1,0.9549999237060547,0.4050006866455078,-1.5699996948242188,0.04000091552734375,1.7900009155273438,1,0.04357569737672118,-4.84612224537105,40.63999938964844,2.333359824522364,40.36000061035156,2.642861035422343,41.20000076293945,0.04357569737672118 10004,2012-01-25,41.09000015258789,41.18000030517578,39.849998474121094,40.060001373291016,3127300.0,0.02315737820491326,1.198351797322774,-3.6785831062671233,52.29008828387705,49.67295297860657,0.19365626291545368,0.07487542618056864,-1.5802383026362392,0.01790150771357446,8.620983522580532,1.3300018310546875,0.29353517252273065,-0.042999839782716265,-0.9453037709336982,0.8593040913682657,-0.49415180535820724,0.4081521257927747,1.0441537444152829,77.0187085951494,20.222824031040183,0.45115196557548953,1,-0.030000686645507812,-0.3449993133544922,-2.364999771118164,-0.8899993896484375,0.9900016784667969,2,0.013871980839803344,1.4499990463293215,40.15999984741211,-4.84612224537105,40.63999938964844,2.333359824522364,40.36000061035156,0.013871980839803344 10005,2012-01-26,41.2599983215332,41.38000106811523,40.97000122070313,41.09000015258789,1977000.0,0.004137215096471802,-1.0000186084594056,0.165046961571509,52.015343703048536,48.736633067235495,-0.04188651596891191,-0.13762009193738578,-1.7566637277589052,-0.16689353925296047,7.726503085733211,0.40999984741209516,0.25245445377366593,0.1494983673095689,-0.7138243952648935,1.0128211298840313,-0.28216301397765875,0.5811597485967965,0.7827893585546875,92.1566965276345,33.692561721828795,0.43166138128722975,1,-0.1999988555908203,-0.5149974822998047,-2.392498016357422,-1.05999755859375,0.69000244140625,3,0.0118759500339356,1.198351797322774,41.09000015258789,1.4499990463293215,40.15999984741211,-4.84612224537105,40.63999938964844,0.0118759500339356 10006,2012-01-27,40.83000183105469,41.25,40.75,41.2400016784668,1618800.0,-0.01042163131291507,1.3256003761499633,-2.4117897854770667,47.957375678497634,48.11025886052195,0.2445148196742295,0.3065167617821203,-1.327907481431268,0.25763080530285265,7.4755448399497215,0.5099983215332031,0.1544519885988649,-0.27949829101562784,-1.1441366512540725,0.5851400692228168,-0.7118174711348502,0.15282088910359448,1.1250742807945286,64.05239839334229,5.0503726831299005,0.43231918011922243,1,0.2299976348876953,0.154998779296875,-1.9625015258789062,-0.6300010681152344,1.0199966430664062,4,0.018858599278356092,-1.0000186084594056,41.2599983215332,1.198351797322774,41.09000015258789,1.4499990463293215,40.15999984741211,0.018858599278356092 10007,2012-01-30,40.400001525878906,40.77999877929688,40.20000076293945,40.72000122070313,2476900.0,-0.010531478958904383,1.6363857051203716,0.7804873510174254,44.62811741198292,46.777922470818204,0.5996162859891498,0.6891537136695902,-0.9006234416715984,0.6910993460236199,7.165445727742667,0.6300010681152344,0.025323494850695738,-0.6569986343383789,-1.5611900728657275,0.24719280418896972,-1.1090943536020532,-0.2049029150747046,1.4708714804611844,35.94785093285413,-22.21903129134727,0.45209571926367276,1,0.42499732971191406,0.6599979400634766,-1.517500877380371,-0.20000076293945312,1.5999984741210938,0,0.031435559284642256,1.3256003761499633,40.83000183105469,-1.0000186084594056,41.2599983215332,1.198351797322774,41.09000015258789,0.031435559284642256 10008,2012-01-31,40.65999984741211,40.7599983215332,40.40999984741211,40.52999877929688,2636900.0,0.006435601775080624,1.1212156241691424,-0.40625372529382,46.22791699017123,46.68559897882029,0.1903234054586349,0.4058589879288803,-1.127812582717823,0.42382163597814326,6.72282518203912,0.3599967956542969,-0.10146366518182504,-0.36900024414062216,-1.2865232338308346,0.5485227455495902,-0.8277617389857284,0.08976125070448404,1.1300381776392214,52.94117647058848,-4.432101957829026,0.4587614948451052,1,-0.005001068115234375,0.39999961853027344,-1.4124994277954102,-0.45999908447265625,1.6100006103515625,1,0.025086091037666236,1.6363857051203716,40.400001525878906,1.3256003761499633,40.83000183105469,-1.0000186084594056,41.2599983215332,0.025086091037666236 10009,2012-02-01,41.15999984741211,41.22999954223633,40.77000045776367,40.790000915527344,2459700.0,0.012297097931047496,-1.2438988081392643,2.8461222453712054,46.054733883198914,45.75744994167364,-0.39512264775669337,-0.07100340829603624,-1.583036393782841,-0.0849353161803279,6.8129386013546815,0.5699996948242188,-0.14442684469734957,0.11399974822997905,-0.7998100717760366,1.0278095682359947,-0.3429051617730323,0.5709046582329904,0.5524365956020105,81.35583357579334,27.180298839649907,0.4569049100030092,2,-0.5450000762939453,-0.10000038146972656,-1.8424997329711914,-1.0049991607666016,1.6800003051757812,2,0.019193413956657635,1.1212156241691424,40.65999984741211,1.6363857051203716,40.400001525878906,1.3256003761499633,40.83000183105469,0.019193413956657635 10010,2012-02-02,41.06999969482422,41.16999816894531,40.77999877929688,41.15999984741211,2760700.0,-0.002186592636577722,6.091104560429904,-0.24324435784025653,43.046353015033304,46.42319334433565,-0.36375516902345595,0.03828674577586355,-1.4570869273318294,0.011662784166894369,6.907921861824254,0.3899993896484304,-0.2502845843101511,0.012999534606933594,-0.8961607668883431,0.9221598361022103,-0.44158061614070476,0.46757968535457195,0.567939229434181,82.85710133659822,32.95191158439563,0.45458015074763736,2,-0.4549999237060547,-0.010000228881835938,-1.5200004577636719,-0.9149990081787109,2.1899986267089844,3,0.024592211924407525,-1.2438988081392643,41.15999984741211,1.1212156241691424,40.65999984741211,1.6363857051203716,40.400001525878906,0.024592211924407525 10011,2012-02-03,41.40999984741211,41.43999862670898,40.9900016784668,41.27000045776367,2508000.0,0.00827855259591681,3.5000381475549904,-1.5555461365659307,51.130444820533235,47.305189171371175,-0.6025100175289566,-0.28813293585884026,-1.7319449716770876,-0.3182583068707743,7.330142687090675,0.4499969482421804,-0.2752678903474859,0.3349996566772475,-0.5877307196211561,1.2577300329756511,-0.12636553147195428,0.7963648448264493,0.1564214588407964,97.58073943727021,45.471143411699344,0.4613651881492025,2,-0.7650012969970703,-0.35000038146972656,-1.6900005340576172,-1.2549991607666016,2.0999984741210938,4,0.013040350579984095,6.091104560429904,41.06999969482422,-1.2438988081392643,41.15999984741211,1.1212156241691424,40.65999984741211,0.013040350579984095 10012,2012-02-06,41.150001525878906,41.41999816894531,41.02999877929688,41.22999954223633,2306700.0,-0.006278636138402516,-1.4374694529546337,-0.57141689373297,44.68467527254506,47.55944989543198,-0.29341578209716346,-0.022183684252652824,-1.3852713134124883,-0.04975018231646544,7.65987966950496,0.3899993896484304,-0.33090904108490804,0.07050132751464844,-0.852798718858871,0.9938013738881679,-0.39114869567211485,0.5321513507014117,0.3477628670887256,71.84490829901385,20.659803379992837,0.46165002318676107,2,-0.5050029754638672,-0.09000205993652344,-1.3250017166137695,-0.9950008392333984,1.9399986267089844,0,0.017010860808886363,3.5000381475549904,41.40999984741211,6.091104560429904,41.06999969482422,-1.2438988081392643,41.15999984741211,0.017010860808886363 10013,2012-02-07,41.27000045776367,41.33000183105469,40.93000030517578,41.06999969482422,1421400.0,0.002916134324060682,1.499982118802675,-2.500071527347289,48.417145576858935,47.12912292798552,-0.2675371767561927,-0.1316029475711673,-1.394136429805684,-0.1652452624790044,8.093350093799309,0.40000152587890625,-0.2296013139033164,0.17950019836425923,-0.7475544641376786,1.106554860866197,-0.2840271328867061,0.6430275296152246,0.1699981689453054,74.62706962126295,22.022871871259987,0.4635273312509674,2,-0.4500007629394531,-0.21000099182128906,-1.3550004959106445,-1.114999771118164,1.9799995422363281,1,0.017688382218057352,-1.4374694529546337,41.150001525878906,3.5000381475549904,41.40999984741211,6.091104560429904,41.06999969482422,0.017688382218057352 10014,2012-02-08,41.72999954223633,41.77999877929688,41.11000061035156,41.36999893188477,2331600.0,0.011146088669018228,1.9130413149121197,1.7999961853172508,54.74060688612253,47.43192994832708,-0.7009137816080013,-0.5737640881534176,-1.7466483538994169,-0.6283985091253044,7.937559284031903,0.6699981689453196,-0.16239897359284328,0.609499359130858,-0.36076303185076597,1.5797617501124819,0.12436816364004954,1.0946305546216664,-1.8800010681152344,95.0000762939446,38.17970202820108,0.48513119549081035,2,-0.7399997711181641,-0.6700000762939453,-1.8149995803833008,-1.5749988555908203,1.5600013732910156,2,0.01294035277859984,1.499982118802675,41.27000045776367,-1.4374694529546337,41.150001525878906,3.5000381475549904,41.40999984741211,0.01294035277859984 10015,2012-02-09,41.27000045776367,41.68999862670898,41.08000183105469,41.68000030517578,2396600.0,-0.011023222849716907,1.8372175548478709,-1.138886534141505,58.73322462762682,48.62924649823032,-0.26747448795327955,-0.1514587815247097,-1.209371044840637,-0.1905469797452355,7.514907047028292,0.6499977111816406,-0.056819614537829466,0.16850032806396342,-0.7725463321656392,1.109546988293566,-0.3020230020508379,0.6390236581787647,-1.3814019775390634,40.00008975774352,-20.916062234193397,0.4705233301148015,2,-0.2800006866455078,-0.21000099182128906,-1.2300004959106445,-1.114999771118164,1.8800010681152344,3,0.03804215355972618,1.9130413149121197,41.72999954223633,1.499982118802675,41.27000045776367,-1.4374694529546337,41.150001525878906,0.03804215355972618 10016,2012-02-10,41.2400016784668,41.43999862670898,40.959999084472656,41.099998474121094,2402300.0,-0.0007268906945512299,-1.2857013106147652,-0.3414713571953591,56.04842524136095,49.89816959038344,-0.1935555222026295,-0.18364372676863638,-1.0995597734499256,-0.17766621033066343,6.815749728993434,0.479999542236321,-0.07219939201123537,0.1720014572143569,-0.6924445640665127,1.0364474784952264,-0.2602215534260779,0.6042244678547917,-1.3135751922607426,36.47081526958708,-27.252910568497377,0.4322230106404349,2,-0.1450023651123047,-0.18000221252441406,-0.8375015258789062,-1.085000991821289,2.4499969482421804,4,0.0489814878965229,1.8372175548478709,41.27000045776367,1.9130413149121197,41.72999954223633,1.499982118802675,41.27000045776367,0.0489814878965229 10017,2012-02-13,41.33000183105469,41.52999877929688,41.209999084472656,41.45000076293945,2357600.0,0.002182350846869241,1.2857532118965547,-0.8571156099288848,62.80092988701956,51.739615467811035,-0.153951581862664,-0.2842809329919689,-1.133813597157726,-0.2964101732631832,7.220913859320513,0.31999969482422586,-0.09739756804813027,0.25950145721435547,-0.607810703827333,1.126813618256044,-0.17415462330649234,0.6931575377352033,-1.3665038989868137,47.059087522775634,-22.385751031367427,0.4336560805208452,2,-0.05500221252441406,-0.2700023651123047,-0.8725013732910156,-1.1750011444091797,2.2899971008300852,0,0.05274610195735585,-1.2857013106147652,41.2400016784668,1.8372175548478709,41.27000045776367,1.9130413149121197,41.72999954223633,0.05274610195735585 10018,2012-02-14,41.540000915527344,41.63999938964844,41.02000045776367,41.11999893188477,2477800.0,0.0050810325470362905,1.0,-3.500047684140196,55.84418544049003,52.82733230751005,-0.25255391322646403,-0.5375945802963287,-1.2741606515879056,-0.5254418268732408,6.721644804289663,0.6199989318847656,-0.0567918447512028,0.47950057983398153,-0.35945780615745093,1.318458965825414,0.0600213868382653,0.8989797728296978,-1.5401729665148878,70.73195694042495,2.1524166824975595,0.41947919299571546,2,-0.26000213623046164,-0.48000144958496094,-1.0825004577636719,-1.385000228881836,1.7900009155273438,1,0.03731341364706542,1.2857532118965547,41.33000183105469,-1.2857013106147652,41.2400016784668,1.8372175548478709,41.27000045776367,0.03731341364706542 10019,2012-02-15,41.45000076293945,41.68000030517578,41.34000015258789,41.52000045776367,3213000.0,-0.002166590048250372,-1.344821235958012,-0.16666515290506273,52.51993362205043,53.879952374956396,-0.13085149895999848,-0.47095265976165734,-1.0983215691706647,-0.4566278581418288,6.601095183350029,0.3400001525878906,0.04711145239070902,0.3890003204345689,-0.4509219443363506,1.2289225852054884,-0.030960811950890843,0.8089614528200286,-1.4145693973213085,67.12355968959906,1.4633183169218142,0.41996113238545835,2,-0.095001220703125,-0.3900012969970703,-0.9925003051757812,-1.2950000762939453,1.9399986267089844,2,0.04342579502845112,1.0,41.540000915527344,1.2857532118965547,41.33000183105469,-1.2857013106147652,41.2400016784668,0.04342579502845112 10020,2012-02-16,42.29999923706055,42.61999893188477,41.13999938964844,41.43999862670898,5594700.0,0.020506597309428276,-1.027397904528006,-12.285776566757594,67.54177284567012,55.70343326663827,-0.880634216741413,-1.3010206388283763,-1.8692098493349363,-1.3318668223970889,7.377986323737734,1.4799995422363352,0.15137000160514447,1.1839988708496065,0.17809244083358777,2.1899053008656253,0.6810456558416007,1.6869520858576124,-2.229676523168827,80.72290817838962,14.24546372661473,0.5029532150080094,2,-0.5249996185302734,-1.0650005340576172,-1.8974981307983398,-2.144998550415039,1.2999992370605469,3,0.023404295421344035,-1.344821235958012,41.45000076293945,1.0,41.540000915527344,1.2857532118965547,41.33000183105469,0.023404295421344035 10021,2012-02-17,42.34000015258789,42.68000030517578,41.9900016784668,42.599998474121094,3477800.0,0.0009456481382699167,2.2856922280451584,-0.3023234151274793,75.52635409503637,59.1302864691373,-0.8659000238983197,-1.2491224311709175,-1.8283271240254635,-1.398888267232273,7.188625079637722,0.6899986267089844,0.2292616622983914,1.1249998092651339,0.04534131256797025,2.2046583059622975,0.5851705609165521,1.6648290576137157,-2.1676903899764497,79.51806121440669,8.799660568783906,0.5398292483485831,2,-0.5349998474121094,-1.0750007629394531,-1.8924999237060547,-2.184999465942383,1.3800010681152415,4,0.019130877902028276,-1.027397904528006,42.29999923706055,-1.344821235958012,41.45000076293945,1.0,41.540000915527344,0.019130877902028276 10022,2012-02-21,42.29999923706055,42.61999893188477,42.209999084472656,42.36000061035156,3363900.0,-0.0009447547327157135,-2.416641500437157,0.2307760024648972,72.90505650662672,61.85116546133373,-0.7214892377988775,-1.1366591141974567,-1.698180256061569,-1.3889695434945892,7.1552231545508995,0.4099998474121165,0.34267689004904867,1.0019989013671875,-0.14468632209395338,2.1486841248283284,0.4286562896366206,1.5753415130977544,-1.9772280418952448,77.10836728644013,3.970195859543182,0.57334261173057,2,-0.4799995422363281,-1.0349998474121094,-1.7824993133544922,-2.1799983978271484,0.5600013732910156,1,0.03286050625813264,2.2856922280451584,42.34000015258789,-1.027397904528006,42.29999923706055,-1.344821235958012,41.45000076293945,0.03286050625813264 10023,2012-02-22,41.90999984741211,42.27000045776367,41.86999893188477,41.900001525878906,3879100.0,-0.009219843893206181,-10.42804206855424,-0.16663487825036558,60.806936385683095,62.525202072396006,-0.2583243628860714,-0.6417339536699416,-1.2058787125085857,-1.0178938157664845,6.419230141637942,0.43000030517577414,0.3672087086405966,0.5244995117187514,-0.5189851916326802,1.567984215070183,0.002757160043039164,1.0462418633944637,-1.4457949056461814,50.0,-21.18581824303027,0.5217423516757157,2,-0.09000015258789062,-0.6450004577636719,-1.3924999237060547,-1.789999008178711,1.0800018310546875,2,0.0408016962705442,-2.416641500437157,42.29999923706055,2.2856922280451584,42.34000015258789,-1.027397904528006,42.29999923706055,0.0408016962705442 10024,2012-02-23,41.65999984741211,42.0,41.65999984741211,41.88000106811523,4375500.0,-0.005965163467196666,-2.0908933277847135,-22.003815337656672,58.12673855404847,62.4578147308873,-0.021565921313722924,-0.36558523810778354,-0.8653332297397043,-0.7934131702756346,6.3723434325935315,0.3400001525878906,0.4544445333450682,0.2459995269775419,-0.7946350152962367,1.2866340692513205,-0.2743177441593474,0.7663167981144312,-1.0628471838415905,33.76624341717405,-34.45845800527147,0.5203172711368887,2,0.15999984741210938,-0.3950004577636719,-0.967498779296875,-1.9249992370605469,1.75,3,0.04008646158807694,-10.42804206855424,41.90999984741211,-2.416641500437157,42.29999923706055,2.2856922280451584,42.34000015258789,0.04008646158807694 10025,2012-02-24,41.75,41.900001525878906,41.540000915527344,41.84000015258789,1807800.0,0.0021603493259130246,2.4285299086301793,0.4090893327784846,55.029597819523836,62.344611684016506,-0.040585817372416955,-0.4395283187253227,-0.8573618259583711,-0.9011638290124893,6.488493145181263,0.3600006103515625,0.5148442976941254,0.31149959564208984,-0.7369122636635979,1.3599114549477775,-0.212706334010754,0.8357055252949337,-1.0278764779331624,18.420982184684988,-44.18643189380026,0.5242059296528426,2,0.10000038146972656,-0.4850006103515625,-1.0574989318847656,-2.0149993896484375,1.7400016784667969,4,0.039281422506549424,-2.0908933277847135,41.65999984741211,-10.42804206855424,41.90999984741211,-2.416641500437157,42.29999923706055,0.039281422506549424 10026,2012-02-27,41.599998474121094,41.91999816894531,41.5,41.54999923706055,4721000.0,-0.0035928509192552083,-4.600061036087586,-0.5555461365659305,56.88069434560959,61.686807734970955,0.18534218767960198,-0.24125193548892554,-0.6232965772764203,-0.7557545148647407,6.350763680198382,0.4199981689453125,0.4958022322579865,0.12299823760986328,-0.8871827413073561,1.1331792165270826,-0.3820922518487464,0.628088727068473,-0.7604023450677175,8.92844370421076,-50.34133532644694,0.5050904894586102,2,0.2500019073486328,-0.33499908447265625,-0.8299989700317383,-2.0449981689453125,1.5900001525878835,0,0.04807692484037407,2.4285299086301793,41.75,-2.0908933277847135,41.65999984741211,-10.42804206855424,41.90999984741211,0.04807692484037407 10027,2012-02-28,41.66999816894531,41.900001525878906,41.54999923706055,41.72000122070313,1576500.0,0.001682685033456588,-1.4138012680539844,-1.0000762951096256,56.211149587194924,61.72758152904928,0.1884615904335618,-0.22264332725689684,-0.6089425795071577,-0.8299859976500841,5.644118951706455,0.3500022888183594,0.49004213394805163,0.12949810028076314,-0.7463640679000321,1.0053602684615583,-0.308432983809638,0.5674291843711643,-0.7199777893245951,22.077671153474594,-33.793392842756205,0.4379310840903978,2,0.24000167846679688,-0.404998779296875,-1.0049982070922852,-2.1149978637695312,1.6100006103515696,1,0.04919613971295034,-4.600061036087586,41.599998474121094,2.4285299086301793,41.75,-2.0908933277847135,41.65999984741211,0.04919613971295034 10028,2012-02-29,41.68000030517578,41.93999862670898,41.5099983215332,41.77999877929688,3160200.0,0.00024003207751333022,1.047629427792951,1.9998474214218902,49.097486844805196,61.34730966491092,0.2239584171760569,-0.1605426102787959,-0.5633616566785378,-0.8438853715709982,4.874092938364168,0.43000030517577414,0.509334451451565,0.08850021362304972,-0.6841982273865028,0.8611986546326023,-0.29784900688172655,0.474849434127826,-0.626181130021763,36.00006103515625,-14.305056518575121,0.3863492205047752,2,0.22999954223632812,-0.41500091552734375,-0.9450006484985352,-2.125,1.200000762939446,2,0.028310947613626736,-1.4138012680539844,41.66999816894531,-4.600061036087586,41.599998474121094,2.4285299086301793,41.75,0.028310947613626736 10029,2012-03-01,41.95000076293945,42.11999893188477,41.52000045776367,41.81999969482422,2223600.0,0.00647793799872276,1.553199087714125,-1.300030518043701,63.17829113512299,60.862478363739015,0.03614243108912518,-0.38822825142760564,-0.7870354920365372,-1.1418000675634659,4.777285163490305,0.5999984741211009,0.4967987179823865,0.31900062561035014,-0.4414942107848461,1.0794954620055464,-0.06124679258724797,0.6992480438079482,-0.7986107199841257,72.58089325597194,20.105916605878605,0.38024741819759644,3,0.1399993896484375,-0.6850013732910156,-1.1100006103515625,-2.395000457763672,0.5999984741210938,3,0.024791439728557352,1.047629427792951,41.68000030517578,-1.4138012680539844,41.66999816894531,-4.600061036087586,41.599998474121094,0.024791439728557352 10030,2012-03-02,42.08000183105469,42.2400016784668,41.79999923706055,41.93999862670898,2302100.0,0.0030989526996643146,-1.0952398252513602,1.0769388773145299,65.67162054638337,59.76750796944423,-0.14343028953967973,-0.462389783100015,-0.8508356524702947,-1.2989234646145036,4.748256217423248,0.44000244140625,0.5196729202105317,0.39850158691406534,-0.3389263315032238,1.1359295053313545,0.029787627705417208,0.7672155461227135,-0.836895172366134,78.3784480403326,22.892633578428125,0.3687139592086455,3,-0.020002365112304688,-0.6400012969970703,-1.1775016784667969,-2.5250015258789062,-0.04000091552734375,4,0.031606415363221174,1.553199087714125,41.95000076293945,1.047629427792951,41.68000030517578,-1.4138012680539844,41.66999816894531,0.031606415363221174 10031,2012-03-05,41.95000076293945,42.040000915527344,41.7400016784668,41.810001373291016,2014800.0,-0.0030893788607037065,-1.1428610354223434,0.9999727527859769,61.39701809032681,58.488837034299806,-0.08333162983178966,-0.30552325662016955,-0.684760657596172,-1.2013871640085938,5.020276803263232,0.3400001525878906,0.5667875364967401,0.24150047302246236,-0.4936113629838772,0.9766123090288019,-0.12605544498070742,0.6090563910256321,-0.6206804854616692,60.2740298694648,3.568527116207399,0.36755591800316934,3,-0.06500053405761719,-0.5100002288818359,-1.0475006103515625,-2.395000457763672,0.23999786376952414,0,0.0367103906440891,-1.0952398252513602,42.08000183105469,1.553199087714125,41.95000076293945,1.047629427792951,41.68000030517578,0.0367103906440891 10032,2012-03-06,41.849998474121094,41.93999862670898,41.560001373291016,41.68999862670898,1835900.0,-0.002383844743733765,1.2352769581169385,1.142861035422394,55.93863179956679,57.947914302509105,-0.06020611482242799,-0.15851735354728191,-0.5713469553924071,-1.1191128805136685,5.179066370660555,0.3899993896484375,0.4679745429983413,0.10649833679199361,-0.5818178060939232,0.7948144796779104,-0.23765973465096124,0.45065640823494846,-0.43963739498143184,46.57514919055632,-8.010919510487426,0.3441580714429581,3,0.020002365112304688,-0.40999794006347656,-0.8274984359741211,-2.2949981689453125,0.8000030517578125,1,0.0320191207035887,-1.1428610354223434,41.95000076293945,-1.0952398252513602,42.08000183105469,1.553199087714125,41.95000076293945,0.0320191207035887 10033,2012-03-07,42.0,42.0,41.2400016784668,41.88999938964844,2648400.0,0.003584265982032653,12.818074628936053,0.6875044703525909,60.2995740984417,58.189340474108356,-0.2191438680533011,-0.2645907359852231,-0.7023713317610714,-1.2791246148618427,5.33805354974294,0.7599983215332031,0.3332823998498,0.21999988555908345,-0.43940910837183367,0.8794088794900006,-0.10970461140637155,0.5497043825245385,0.6800003051757812,75.99983215332031,22.04957902765021,0.329704496965458,3,-0.2599983215332031,-0.4549999237060547,-1.0575008392333984,-2.4449996948242188,0.2599983215332031,2,0.030476161411830516,1.2352769581169385,41.849998474121094,-1.1428610354223434,41.95000076293945,-1.0952398252513602,42.08000183105469,0.030476161411830516 10034,2012-03-08,42.27000045776367,42.36000061035156,42.08000183105469,42.13000106811523,1838100.0,0.006428582327706378,-1.3333439298089456,1.2727146622278354,49.28232983624271,57.550755142632674,-0.43976175145984087,-0.5186530085918548,-0.9543792326697087,-1.564852096325133,5.389431816962466,0.3600006103515625,0.21917478732102325,0.4630002975463867,-0.23109756918616142,1.1570981642789349,0.11595136418011265,0.8100492309126608,0.38119987487792883,91.96426442689229,39.69035718034773,0.34704893336627535,3,-0.4699993133544922,-0.5450000762939453,-1.412501335144043,-2.7150001525878906,0.7399978637695312,3,0.014431052844701808,12.818074628936053,42.0,1.2352769581169385,41.849998474121094,-1.1428610354223434,41.95000076293945,0.014431052844701808 10035,2012-03-09,42.84000015258789,42.849998474121094,42.099998474121094,42.29999923706055,2372400.0,0.013484733585318098,1.67858310626703,3.857166212533864,59.541946943886316,57.846449875774525,-0.9374699134579885,-1.0171513772545993,-1.5193794334866269,-2.1510963951782713,5.772155393938283,0.75,0.2002763234351903,0.9545000076293917,0.16724740554413842,1.741752609714645,0.5608737065867615,1.3481263086720219,-1.5999984741210938,99.37898500418197,48.46305877438783,0.3936263010426283,3,-0.7950000762939453,-1.0250015258789062,-2.002500534057617,-3.2849998474121094,0.24000167846679688,4,-0.0067693957631749235,-1.3333439298089456,42.27000045776367,12.818074628936053,42.0,1.2352769581169385,41.849998474121094,-0.0067693957631749235 10036,2012-03-12,43.2599983215332,43.27000045776367,42.72000122070313,42.810001373291016,2560600.0,0.009803878792001841,1.3404162067397918,0.8333262690911146,65.99994405124906,58.93409370511388,-1.2261801331863538,-1.3471249411838642,-1.9016699824487944,-2.581708731104513,6.560807763779078,0.5499992370605398,0.22360376056177955,1.2734983444213839,0.33178106895385895,2.215215619888909,0.8026397066876214,1.7443569821551463,-1.987796707153322,99.50728363324764,49.76040265360005,0.4708586377337619,3,-1.0049972534179688,-1.1599979400634766,-2.4224987030029297,-3.704998016357422,-0.3599967956542969,0,-0.028201513022218294,1.67858310626703,42.84000015258789,-1.3333439298089456,42.27000045776367,12.818074628936053,42.0,-0.028201513022218294 10037,2012-03-13,43.5099983215332,43.63000106811523,43.18999862670898,43.349998474121094,2545200.0,0.005779010857602351,1.1999828340915724,0.3555576277508392,77.97192070787773,62.14236413434416,-1.3273087559744852,-1.5024632234325708,-2.129622717630376,-2.852473223062468,7.427347027479614,0.44000244140625,0.26814413930311787,1.4144985198974638,0.3033220515972701,2.5256749881976575,0.8589102857473634,1.9700867540475642,-2.1578847534179673,94.97896329589956,43.394286882866076,0.5555882341500983,3,-1.0749969482421875,-1.2299976348876953,-2.657499313354492,-3.954998016357422,-0.7199974060058594,1,-0.0303378475234497,1.3404162067397918,43.2599983215332,1.67858310626703,42.84000015258789,-1.3333439298089456,42.27000045776367,-0.0303378475234497 10038,2012-03-14,43.09000015258789,43.709999084472656,42.97999954223633,43.43999862670898,3005700.0,-0.009652911632898276,-1.5614032739489498,-2.1874925494122532,73.59731486167661,63.30003343729456,-0.7669181928734545,-1.0122896774066064,-1.6845884253490127,-2.4451946597544776,8.355542351360807,0.7299995422363281,0.31443161454023993,0.9170003890991225,-0.2460459272548121,2.080046705453057,0.33547723092215875,1.4985235472760863,-1.6012133344726536,61.96319161982148,7.78898428856558,0.5815231581769656,3,-0.6149997711181641,-0.7700004577636719,-2.2375011444091797,-3.5349998474121094,0.1100006103515625,2,-0.010211153983543442,1.1999828340915724,43.5099983215332,1.3404162067397918,43.2599983215332,1.67858310626703,42.84000015258789,-0.010211153983543442 10039,2012-03-15,43.25,43.41999816894531,42.83000183105469,43.34000015258789,5260800.0,0.0037131549511610906,3.720042725261311,0.25714441416894257,74.19350075309359,64.24690901581792,-0.8081009663748944,-1.0862146322746469,-1.8042815289601322,-2.6215836355964157,9.28772843200881,0.589996337890625,0.3705869808683673,0.9870002746582003,-0.21828777376184405,2.1922883230782446,0.3843562504481781,1.5896442988682224,-1.5835162005761703,71.42863912503672,12.20594805505796,0.6026440242100208,3,-0.7749996185302734,-0.9150009155273438,-2.310000419616699,-3.6949996948242188,-0.15999984741210938,3,-0.02289021221888543,-1.5614032739489498,43.09000015258789,1.1999828340915724,43.5099983215332,1.3404162067397918,43.2599983215332,-0.02289021221888543 10040,2012-03-16,43.290000915527344,43.38999938964844,42.97999954223633,43.06999969482422,4668700.0,0.0009248766595917335,-1.049991416963894,-2.4444538634340693,78.260858471164,66.12066905813316,-0.7357895852822338,-1.104892679930657,-1.8036469470913588,-2.6839749954192555,8.988194348805669,0.4099998474121094,0.4644462499234834,0.9775011062622099,-0.31252328298185716,2.267525495506277,0.33248891164017635,1.6225133008842434,-1.4600358932996045,57.575850987584566,-7.67789199278824,0.6450121946220353,3,-0.8150005340576172,-0.9550018310546875,-2.2650012969970703,-3.7350006103515625,0.18999862670898438,4,-0.006468066252539817,3.720042725261311,43.25,-1.5614032739489498,43.09000015258789,1.1999828340915724,43.5099983215332,-0.006468066252539817 10041,2012-03-19,43.150001525878906,43.70000076293945,43.11000061035156,43.310001373291016,2539100.0,-0.0032339890664733195,-3.9166335532067076,-0.7272679983354141,74.18302038740305,68.14782334567052,-0.4555780763474573,-0.9497950863387459,-1.630248658072702,-2.5605415730766907,8.75666655965213,0.5900001525878906,0.4982393542106536,0.7970016479492159,-0.5464128264972175,2.1404161223956493,0.12529441072599923,1.4687088851724326,-1.1696337786715745,36.363715179941565,-32.93248504532248,0.6717072372232182,3,-0.6750011444091797,-0.81500244140625,-2.125001907348633,-3.585000991821289,0.3899993896484375,0,-0.0016222408423841594,-1.049991416963894,43.290000915527344,3.720042725261311,43.25,-1.5614032739489498,43.09000015258789,-0.0016222408423841594 10042,2012-03-20,43.68999862670898,43.7400016784668,42.91999816894531,42.9900016784668,2936500.0,0.012514416726178146,1.0500009536706785,-4.374985098824551,77.9944044025217,70.11391560167942,-0.7902235531027912,-1.4549116563439384,-2.130205881166468,-3.1085442876976828,8.370948751338444,0.8200035095214844,0.5325225376726976,1.267498779296865,-0.20225045168503897,2.737248010278769,0.532624163805913,2.002373394787817,-1.5712603725204204,94.50515822612277,20.129846810698183,0.7348746154909506,3,-0.7799968719482351,-1.309997558593743,-2.6124992370605398,-3.739997863769524,-0.03999710083007102,1,-0.01808187515819981,-3.9166335532067076,43.150001525878906,-1.049991416963894,43.290000915527344,3.720042725261311,43.25,-0.01808187515819981 10043,2012-03-21,43.61999893188477,43.79999923706055,43.36999893188477,43.61999893188477,2759200.0,-0.0016021903644879432,1.3888865341415375,0.0,74.63124586459762,72.9304618270522,-0.5210553448258963,-1.3177988092488633,-2.019831727555271,-3.0484755718686998,8.581042634923847,0.43000030517577414,0.5973371689184432,1.111999130249032,-0.4294230615311676,2.6534213220292315,0.3412880343589322,1.8827102261391317,-1.3391343352683904,81.4432178827201,6.558333098056636,0.7707110958901002,3,-0.6700000762939524,-1.2099990844726634,-2.4524993896484446,-3.569997787475593,0.26000213623045454,2,-0.019027923812045988,1.0500009536706785,43.68999862670898,-3.9166335532067076,43.150001525878906,-1.049991416963894,43.290000915527344,-0.019027923812045988 10044,2012-03-22,43.33000183105469,43.54999923706055,42.9900016784668,43.459999084472656,11245900.0,-0.0066482601543144115,2.612915928332349,-100.0,67.60565650487322,73.82642955605073,-0.07250973951940409,-0.9447102322864183,-1.6945766184257565,-2.7837686423382024,8.870304251576698,0.6299972534179759,0.6929829488678649,0.738501930236815,-0.7903816910937493,2.2673855515673793,-0.025939880428467177,1.5029437409020971,-0.8668410775850077,46.59126868874275,-26.70117868370054,0.7644418106652837,3,-0.07000160217285156,-0.8600025177001953,-2.1600027084350586,-3.280000686645508,0.8499984741210938,3,-0.003000255310907085,1.3888865341415375,43.61999893188477,1.0500009536706785,43.68999862670898,-3.9166335532067076,43.150001525878906,-0.003000255310907085 10045,2012-03-23,43.38999938964844,43.59000015258789,43.22000122070313,43.290000915527344,9672500.0,0.0013846654986926499,-2.083351877165778,-0.7692352837607841,70.68968352189464,74.34751171945578,-0.05172474769818791,-0.9228589550626722,-1.7346557818233634,-2.865451447959174,9.393136562871184,0.3699989318847585,0.775783988441269,0.7164995193481474,-0.7982041207050727,2.2312031594013675,-0.04085230067845913,1.4738513393747539,-0.7664180181478528,53.40916479905673,-20.64064171625993,0.7573518200266094,3,-0.07499885559082031,-0.9200000762939453,-2.182499885559082,-3.339998245239258,0.7999992370605398,4,-0.00691401800600433,2.612915928332349,43.33000183105469,1.3888865341415375,43.61999893188477,1.0500009536706785,43.68999862670898,-0.00691401800600433 10046,2012-03-26,43.599998474121094,43.79999923706055,43.310001373291016,43.68999862670898,10123000.0,0.0048398038125521126,2.1612625361471727,-0.9000152590218257,74.37333571354199,73.94766894230737,-0.23291654966464392,-1.0280491640296958,-1.9302673946060196,-3.0954961582808522,10.132673936187144,0.48999786376953125,0.8910610061256463,0.8264986038208022,-0.6534763761908735,2.306473583832478,0.08651111381496435,1.56648609382664,-0.8352469587533164,77.27266816075462,-0.242067307392702,0.7399874900058381,3,-0.28499794006347656,-1.0799980163574219,-2.094999313354492,-3.374998092651367,0.5100021362304688,0,-0.0027522691762476015,-2.083351877165778,43.38999938964844,2.612915928332349,43.33000183105469,1.3888865341415375,43.61999893188477,-0.0027522691762476015 10047,2012-03-27,43.72000122070313,43.959999084472656,43.599998474121094,43.650001525878906,3139900.0,0.0027523566693072876,-3.2351568460261184,-0.7777730682831057,74.1573888537661,74.00989938587286,-0.35760351382337063,-1.0399131291462211,-2.0138816638729296,-3.2171669773233518,11.002268303270597,0.3600006103515625,0.9429698910230471,0.8440011978149471,-0.5976405123816093,2.2856429080115035,0.12318034271667244,1.5648220529132217,-0.8310199787322219,75.25788602283392,-2.347330569280359,0.720820855098277,3,-0.32500076293946023,-1.1200008392334055,-2.1850013732910227,-3.4650001525878977,0.6499977111816406,1,-0.004117115739936228,2.1612625361471727,43.599998474121094,-2.083351877165778,43.38999938964844,2.612915928332349,43.33000183105469,-0.004117115739936228 10048,2012-03-28,42.86000061035156,43.310001373291016,42.650001525878906,43.209999084472656,2571200.0,-0.019670644701270668,1.399986128450548,-4.999999999999493,57.10845256205793,72.11156069798001,0.5211445825183034,-0.09167752986505917,-1.1415651440298262,-2.3729535055271143,11.637684003548047,1.0699996948242259,0.9166933228749343,-0.07499942779541158,-1.4026242969881224,1.2526254413972993,-0.7388118623917634,0.5888130068009403,1.0999984741210938,16.030494339095185,-57.28984144039222,0.6638124345963551,3,0.44499969482421875,-0.26000022888183594,-1.3175010681152344,-2.604999542236328,1.5699996948242188,2,0.018432125624761264,-3.2351568460261184,43.72000122070313,2.1612625361471727,43.599998474121094,-2.083351877165778,43.38999938964844,0.018432125624761264 10049,2012-03-29,42.9900016784668,43.02000045776367,42.47999954223633,42.70000076293945,1736600.0,0.0030331560024252635,2.085732970027248,-0.8285776566757493,52.02158856287376,69.19608626372553,0.39156107951873054,-0.1473227444147227,-1.247814276797783,-2.4943550189903902,12.08134695008598,0.5400009155273438,0.8317980476411435,0.00300159454345561,-1.2410168120925462,1.2470200011794574,-0.6190076087745453,0.6250107978614565,0.9699974060058594,34.45961445770711,-34.09534557177003,0.6220092033179996,3,0.2299976348876953,-0.3900012969970703,-1.4475021362304688,-2.7350006103515625,1.3199996948242188,3,0.020702473945103828,1.399986128450548,42.86000061035156,-3.2351568460261184,43.72000122070313,2.1612625361471727,43.599998474121094,0.020702473945103828 10050,2012-03-30,43.40999984741211,43.43000030517578,42.86999893188477,43.13000106811523,3414800.0,0.0097696709129389,2.5000119209402794,0.9655099839520384,52.02158856287376,66.73370494988896,-0.010756307359159223,-0.48756990059625593,-1.6309533493279034,-2.9032240600432715,12.130520043335238,0.5600013732910085,0.7965840543957157,0.3564998626709013,-0.8239417820904222,1.5369415074322248,-0.23372095970976403,0.9467206850515666,0.49079925537109403,62.83787789356475,-1.7273899847486547,0.590220822380662,3,-0.1900005340576172,-0.8099994659423828,-1.8675003051757812,-3.154998779296875,1.0200004577636719,4,0.017737859029492098,2.085732970027248,42.9900016784668,1.399986128450548,42.86000061035156,-3.2351568460261184,43.72000122070313,0.017737859029492098 10051,2012-04-02,43.4900016784668,43.70000076293945,43.22000122070313,43.43000030517578,2247800.0,0.0018429355295068728,-1.0000000000000295,0.21429155313350956,49.717561002944,63.591833461047,-0.041859126790512846,-0.4704008899223453,-1.6453266423372028,-2.963056002024615,12.453442619544191,0.479999542236321,0.7468100463707259,0.3595016479492159,-0.713918348273296,1.4329216441717278,-0.17720835016204006,0.8962116460604719,0.3539654418945304,68.24340869081095,7.214407649440318,0.5367099981112575,4,-0.2700023651123047,-0.8900012969970703,-1.9325017929077148,-3.2350006103515625,0.6199989318847656,0,0.016095583380691503,2.5000119209402794,43.40999984741211,2.085732970027248,42.9900016784668,1.399986128450548,42.86000061035156,0.016095583380691503 10052,2012-04-03,43.18999862670898,43.5,42.84000015258789,43.36999893188477,2895600.0,-0.006898207408126189,1.999982660563185,-2.9999364231676346,51.46196677865363,61.017469118164335,0.20088546922126937,-0.06836628220652585,-1.2908545744758868,-2.6476161766230817,13.045500719751772,0.6599998474121094,0.673273468099012,-0.0075014114379925445,-0.895689471887863,0.8806866490118779,-0.4515954416629313,0.4365926187869462,0.5994097905273534,58.196588038121334,-2.6021215506933686,0.44409403022493565,4,0.030000686645514918,-0.5899982452392507,-1.6324987411498952,-2.9249992370605398,1.0800018310546946,1,0.021301273741501037,-1.0000000000000295,43.4900016784668,2.5000119209402794,43.40999984741211,2.085732970027248,42.9900016784668,0.021301273741501037 10053,2012-04-04,43.27999877929688,43.45000076293945,42.959999084472656,43.08000183105469,2570500.0,0.0020838192972816305,-1.227267998335414,-1.111092273131813,50.447743178521186,59.11103430412522,0.06435163225079776,-0.060665698801152246,-1.3087426808363318,-2.713196567250833,13.323884242116621,0.4900016784667969,0.623779239161621,0.018498802185064278,-0.6679183646850007,0.7049159690551292,-0.32470978124996464,0.3617073856200932,0.4570332829394488,65.57364234434858,5.866755162697956,0.3432085834350317,4,-0.05999946594238992,-0.6799983978271555,-1.6924991607666087,-2.859998703002937,0.9000015258788991,2,0.025184847119480436,1.999982660563185,43.18999862670898,-1.0000000000000295,43.4900016784668,2.5000119209402794,43.40999984741211,0.025184847119480436 10054,2012-04-05,42.88000106811523,43.22000122070313,42.66999816894531,43.15999984741211,2709100.0,-0.009242091554147569,1.75000476835333,-1.4000152590218824,44.474388542321044,56.19822375083927,0.44008335171511703,0.40830911579992346,-0.8697754140599159,-2.292134548174026,14.041290730242023,0.6100006103515696,0.48676519690607023,-0.4119989395141701,-0.9513778389692575,0.12737995994091733,-0.6816883892417138,-0.1423094897866264,0.8067496933211018,20.388579639937237,-37.952535243631814,0.2696894497275453,4,0.3399982452392649,-0.2800006866455007,-1.2925014495849538,-2.3200016021728445,1.2000007629394602,3,0.036147369366861026,-1.227267998335414,43.27999877929688,1.999982660563185,43.18999862670898,-1.0000000000000295,43.4900016784668,0.036147369366861026 10055,2012-04-09,42.54999923706055,42.709999084472656,42.47000122070313,42.5099983215332,1844300.0,-0.007695938032521776,-3.000127161750101,-0.1428610354223397,42.307658449412735,52.63537072149157,0.7134247633607771,0.7541357717511588,-0.5093155972589614,-1.9467652919394425,14.082267675372865,0.40999984741209516,0.359194113589254,-0.7275007247924776,-1.3299469372174215,-0.12505451236753373,-1.028723831004946,-0.42627761858000923,1.0884814756077787,6.503906189425611,-52.36102167611316,0.3012231062124716,4,0.6650009155273438,0.05000114440917969,-0.8724994659423828,-1.779998779296875,1.2099990844726562,0,0.04136315317950756,1.75000476835333,42.88000106811523,-1.227267998335414,43.27999877929688,1.999982660563185,43.18999862670898,0.04136315317950756 10056,2012-04-10,42.040000915527344,42.52000045776367,41.88000106811523,42.400001525878906,1940900.0,-0.011985859710404001,1.1333367241839942,-8.999809269502194,28.682194230244434,47.582571318878045,1.093901751261555,1.2311714275266823,0.03970465558495562,-1.4190996647322365,13.797092961066276,0.6699981689453196,0.2588399815498832,-1.1764991760253878,-1.9947964754053729,-0.3582018766454027,-1.5856478257153768,-0.7673505263353988,1.5283710276230735,9.87654030277453,-42.642709493560496,0.4091486496899919,4,0.75,0.5599994659423828,-0.29000091552734375,-1.0900001525878906,1.7900009155273438,1,0.056850602702192,-3.000127161750101,42.54999923706055,1.75000476835333,42.88000106811523,-1.227267998335414,43.27999877929688,0.056850602702192 10057,2012-04-11,42.18999862670898,42.400001525878906,42.09000015258789,42.400001525878906,2677300.0,0.003567975925667266,1.9523532724201196,0.5833403975755718,31.898716329234716,44.78148951523103,0.7867887238151852,1.030021957884209,-0.0548612741744563,-1.548622082785215,13.027998896521625,0.3600006103515625,0.13781909400277925,-0.9605014801025433,-1.885145800900979,-0.03585715930410771,-1.4228236405017611,-0.4981793197033255,1.2433036464386262,19.74507126439007,-27.9127601904214,0.46232216039921914,4,0.6000022888183665,0.4100017547607493,-0.5274982452392507,-1.2399978637695241,1.3600006103515696,2,0.04550846281438603,1.1333367241839942,42.040000915527344,-3.000127161750101,42.54999923706055,1.75000476835333,42.88000106811523,0.04550846281438603 10058,2012-04-12,42.650001525878906,42.68999862670898,42.099998474121094,42.25,1912700.0,0.010903126668478258,1.4583558508440524,-1.9047428747887678,41.74757461339189,43.63993240973304,0.32839952927535876,0.5642971259906275,-0.46132604016650447,-1.9691401317795183,12.452764552441819,0.5900001525878835,-0.01672939174711985,-0.4784986495971708,-1.4297584752364045,0.4727611760420629,-0.9541285624167841,-0.0028687367775575012,0.6590366508661063,57.46271418526323,9.270513239517172,0.4756299128196153,4,0.1399993896484375,-0.05000114440917969,-0.9950008392333984,-1.460000991821289,0.789997100830071,3,0.03798356093614186,1.9523532724201196,42.18999862670898,1.1333367241839942,42.040000915527344,-3.000127161750101,42.54999923706055,0.03798356093614186 10059,2012-04-13,42.2599983215332,42.79999923706055,42.22999954223633,42.59000015258789,5064000.0,-0.009144271755982425,-1.9230799327047223,-0.8250014305060177,37.30338272999807,42.00457620608019,0.6749390432167175,0.9236869504927085,-0.037331694173111885,-1.5388046219120781,12.07576728016649,0.5699996948242188,-0.20026904024842196,-0.8190017700195327,-1.843828385617634,0.20582484557856873,-1.3314150778185834,-0.30658846222048197,0.9347168865214286,41.304131491218335,-5.970879805418328,0.5124133077990519,4,0.5300025939941406,0.6600017547607422,-0.617497444152832,-0.9949989318847656,1.3800010681152344,4,0.04543308234501886,1.4583558508440524,42.650001525878906,1.9523532724201196,42.18999862670898,1.1333367241839942,42.040000915527344,0.04543308234501886 10060,2012-04-16,43.0099983215332,43.04999923706055,42.27999877929688,42.540000915527344,2303300.0,0.017747279455471388,1.8000055486582391,-1.424226661118047,44.08818585109259,41.379090078096695,-0.15395854937059994,0.15982880334906469,-0.7410232454737553,-2.248012778911111,11.517665202559286,0.7900009155273438,-0.23894155731115063,-0.0550016403198228,-1.0753318640680973,0.9653285834284517,-0.5651667521939601,0.45516347155431447,0.07953975532627311,96.5811129804244,50.90707237340654,0.5101651118741383,4,-0.31999778747558594,-0.08999824523925781,-1.24749755859375,-1.7449989318847656,1.1200027465820241,0,0.024878017932536967,-1.9230799327047223,42.2599983215332,1.4583558508440524,42.650001525878906,1.9523532724201196,42.18999862670898,0.024878017932536967 10061,2012-04-17,43.08000183105469,43.22999954223633,42.56999969482422,43.22999954223633,2464600.0,0.0016276101430685586,7.800132244856438,-0.31914582775329325,43.522286589744795,40.49690339044015,-0.32210998207046515,0.08886854204887129,-0.7739109775963158,-2.2642682453633256,10.370077032240136,0.6599998474121094,-0.25936991428807943,0.018501853942872515,-1.0010806383627227,1.0380843462484677,-0.4912893922099215,0.5282931000956665,-1.2000007629394602,86.84229899211628,43.05521291359429,0.5097912461527975,4,-0.41500091552734375,-0.1600017547607422,-1.1500024795532227,-1.7300033569335938,0.9699974060058594,1,0.015784504679113853,1.8000055486582391,43.0099983215332,-1.9230799327047223,42.2599983215332,1.4583558508440524,42.650001525878906,0.015784504679113853 10062,2012-04-18,42.900001525878906,43.29999923706055,42.86000061035156,42.90999984741211,1952700.0,-0.004178279886841274,-8.777730682829652,0.0666564939854022,50.46949323743481,40.49932006365278,-0.2096150337328453,0.21781727149870989,-0.5497394619915852,-2.0195245627916165,9.523049568046803,0.4399986267089844,-0.31906019655821893,-0.12199859619140341,-1.0993981109797843,0.8554009185969775,-0.6106983535855974,0.3667011612027906,-0.993000488281254,66.6668785941578,18.568666411552925,0.488699757394192,4,-0.3100013732910156,0.019998550415039062,-0.7225008010864258,-1.3400020599365234,0.9599990844726562,2,0.021678328020915627,7.800132244856438,43.08000183105469,1.8000055486582391,43.0099983215332,-1.9230799327047223,42.2599983215332,0.021678328020915627 10063,2012-04-19,42.790000915527344,43.040000915527344,42.560001373291016,42.88000106811523,1474900.0,-0.002564116700210506,1.341462053052224,9.001526135062242,47.641505614520305,40.85122196056382,-0.19716402702422897,0.276631310569762,-0.3998036593398169,-1.8342246199520744,8.718686326271458,0.4799995422363281,-0.38356537226580656,-0.19049930572509766,-1.1307677807788963,0.749769169328701,-0.660633543251997,0.27963493180180166,-0.8272799499511763,52.33659187005782,2.4093715633475057,0.4701342375269011,4,-0.20000076293945312,0.12999916076660156,-0.43249988555908203,-1.0500011444091797,0.9500007629394531,3,0.017761119543641346,-8.777730682829652,42.900001525878906,7.800132244856438,43.08000183105469,1.8000055486582391,43.0099983215332,0.017761119543641346 10064,2012-04-20,43.20000076293945,43.2599983215332,42.70000076293945,42.83000183105469,1685500.0,0.00958167419116207,1.2857320804365935,-4.1110922731321855,47.51774776529663,41.430120773439796,-0.6224562757755976,-0.15136797252225165,-0.779110117439501,-2.1713650297583698,8.520309204185716,0.55999755859375,-0.42876228913878833,0.2260005950927706,-0.7058545916764132,1.1578557818619544,-0.2399269982918213,0.6919281884773625,-1.183788666503908,90.19623242715608,40.171189977996626,0.46592759338459255,4,-0.6100006103515625,-0.2800006866455078,-0.8025007247924805,-1.4200019836425781,0.6499977111816406,4,0.005555506007662192,1.341462053052224,42.790000915527344,-8.777730682829652,42.900001525878906,7.800132244856438,43.08000183105469,0.005555506007662192 10065,2012-04-23,43.09000015258789,43.16999816894531,42.81999969482422,42.97999954223633,1498400.0,-0.002546310379835215,1.5926135239763768,0.29729980514057713,45.305157172330816,43.27711665589384,-0.4780759050420613,-0.06850733223608074,-0.6242320890901425,-2.001817353946315,8.244145302763487,0.3800010681152344,-0.48365254550615333,0.13099994659423686,-0.7821303075690551,1.0441302007575288,-0.3255651804874091,0.5875650736758828,-1.022436570527347,71.62166341900962,22.91379108766911,0.4565651270816452,4,-0.3950004577636719,-0.1700000762939453,-0.6850004196166992,-1.3100013732910156,0.3100013732910156,0,0.012763964611578471,1.2857320804365935,43.20000076293945,1.341462053052224,42.790000915527344,-8.777730682829652,42.900001525878906,0.012763964611578471 10066,2012-04-24,43.47999954223633,43.560001373291016,43.040000915527344,43.09000015258789,1634400.0,0.009050809660417602,-1.1224601012066953,3.5454293244555415,53.33333917960453,45.658741417046045,-0.7178165020084535,-0.49324670210083355,-0.9629298603366152,-2.3287586165725003,7.740198788245248,0.5200004577636719,-0.47427054106437083,0.5269992828369112,-0.36982835788398205,1.4238269235578045,0.07858546247646103,0.9754131031973614,-1.3631385339757855,91.99981689453125,42.65427626165979,0.44841382036044686,4,-0.6499996185302734,-0.5599994659423828,-1.0749998092651367,-1.7000007629394531,0.220001220703125,1,0.01494943727511977,1.5926135239763768,43.09000015258789,1.2857320804365935,43.20000076293945,1.341462053052224,42.790000915527344,0.01494943727511977 10067,2012-04-25,43.540000915527344,43.650001525878906,43.27000045776367,43.59000015258789,1672300.0,0.0013799764011663829,3.4705486368226186,-0.12820337258891193,53.00927888215423,46.910041891352975,-0.6327186252702077,-0.598089008029504,-0.9727760836055026,-2.337965541899081,7.004011432368117,0.3800010681152344,-0.42409725455006253,0.5960006713867188,-0.27155286667612444,1.463554209449562,0.1622239023553007,1.0297774404181368,-1.3365514853649714,89.90820229791731,40.855008870452316,0.4337767690314201,4,-0.6000003814697266,-0.6200008392333984,-1.1350011825561523,-1.7600021362304688,0.06999969482421875,2,0.011713328222538566,-1.1224601012066953,43.47999954223633,1.5926135239763768,43.09000015258789,1.2857320804365935,43.20000076293945,0.011713328222538566 10068,2012-04-26,43.650001525878906,43.7599983215332,43.349998474121094,43.560001373291016,1196600.0,0.002526426459314335,1.6452136888867013,-1.8000305180437934,59.55333132028903,49.3822584013853,-0.6548123297095714,-0.6807737622235805,-1.0370791706042297,-2.3909068981169526,7.30581923394118,0.4099998474121094,-0.25869317751792664,0.6665012359619169,-0.25519744989657056,1.5881999218204044,0.20565189303267317,1.1273505788911606,-1.3308279280592146,89.62291990556804,35.4177334609887,0.46084934292924445,4,-0.6300029754638672,-0.7300014495849609,-1.005000114440918,-1.855001449584961,0.14999771118164062,3,0.004810975421115415,3.4705486368226186,43.540000915527344,-1.1224601012066953,43.47999954223633,1.5926135239763768,43.09000015258789,0.004810975421115415 10069,2012-04-27,43.88000106811523,43.95000076293945,43.540000915527344,43.7400016784668,1417200.0,0.00526917604115007,1.92858310626703,1.5555461365658516,66.92110872544711,51.91924983186914,-0.7049849202864422,-0.8861093566398708,-1.214864972955688,-2.5541065436099544,7.469898841106687,0.4099998474121094,-0.09878052850663721,0.8520008087158146,-0.1531780601288375,1.8571796775604668,0.34941137429348856,1.3545902431381407,-1.4167449979241837,93.80534259662421,32.179677226719555,0.5025894344223268,4,-0.6249999999999929,-0.960000991821282,-1.2000017166137624,-2.055002212524407,-0.5,4,-0.003190505611681882,1.6452136888867013,43.650001525878906,3.4705486368226186,43.540000915527344,-1.1224601012066953,43.47999954223633,-0.003190505611681882 10070,2012-04-30,44.18000030517578,44.209999084472656,43.650001525878906,43.84000015258789,1660500.0,0.0068368101585700725,1.8000038147190935,2.428583106267153,78.76336422683858,55.834925124879554,-0.9181156348848702,-1.1862858142693185,-1.4854901023217195,-2.7939845071527145,8.386513223304535,0.55999755859375,-0.0009190338729396785,1.1135000228881822,-0.005791297757454572,2.232791343533819,0.5538543625653674,1.673145683210997,-1.5383348718549286,97.43599775682408,28.055533257296702,0.559645660322818,4,-0.7950000762939453,-1.135000228881836,-1.3150005340576172,-2.355001449584961,0.25,0,-0.007469484580696739,1.92858310626703,43.88000106811523,1.6452136888867013,43.650001525878906,3.4705486368226186,43.540000915527344,-0.007469484580696739 10071,2012-05-01,44.18999862670898,44.33000183105469,43.9900016784668,44.22000122070313,2156500.0,0.00022630877012530526,1.7199597174115384,-0.08824288390988035,77.932887078866,58.88641332948302,-0.8427240631445869,-1.2028225942609296,-1.4666820506808804,-2.743352757969795,8.991892909008492,0.3400001525878906,0.1667272837444287,1.0884984970092688,-0.12625790900015232,2.30325490301869,0.4811202940045547,1.695876700013983,-1.3287664822268752,86.79216764493066,10.673260375133054,0.607378203004712,5,-0.7449970245361257,-1.0849971771240163,-1.2974987030029226,-2.364999771118157,0.42000198364258523,1,-0.01787728276489664,1.8000038147190935,44.18000030517578,1.92858310626703,43.88000106811523,1.6452136888867013,43.650001525878906,-0.01787728276489664 10072,2012-05-02,44.11000061035156,44.540000915527344,43.959999084472656,44.13000106811523,2326200.0,-0.0018103195031343722,-2.6249716881042353,0.6666242848055504,72.81245306140949,61.683185268026264,-0.640380461531386,-1.1071294800785836,-1.3569237737177389,-2.598582539825408,10.068400298627378,0.5800018310546875,0.2543998826679825,0.9625003814697237,-0.33333736025942784,2.2583381231988753,0.3145815106051515,1.610419252334296,-1.013765316017846,63.865594706877985,-14.00953948473753,0.6479188708645758,5,-0.48999977111816406,-0.8999996185302734,-1.192500114440918,-2.285001754760742,0.9799995422363281,2,-0.00929494086916638,1.7199597174115384,44.18999862670898,1.8000038147190935,44.18000030517578,1.92858310626703,43.88000106811523,-0.00929494086916638 10073,2012-05-03,44.36999893188477,44.93999862670898,44.349998474121094,44.47999954223633,3008900.0,0.005894316888134243,-6.866588678093593,5.499904634752696,84.36483420354848,65.77730598338758,-0.7293896921465404,-1.3505227613806028,-1.570954269776088,-2.78429432803631,11.39332661019181,0.8299980163574148,0.3542349316583895,1.1679986953735408,-0.23828199814510498,2.5742793888921867,0.4648583486142144,1.8711390421328673,-1.0138858257362031,59.28566952133726,-22.256444241970094,0.7031403467593245,5,-0.48999977111817117,-0.9599990844726705,-1.3724985122680735,-2.4650001525878977,0.69000244140625,3,-0.017128653140152883,-2.6249716881042353,44.11000061035156,1.7199597174115384,44.18999862670898,1.8000038147190935,44.18000030517578,-0.017128653140152883 10074,2012-05-04,44.43000030517578,44.650001525878906,44.150001525878906,44.310001373291016,1402000.0,0.0013522960273928408,-1.272734366194741,-1.090893327784784,79.83196105804927,69.61361752624518,-0.6666752365692759,-1.3580774779276439,-1.5752833591349997,-2.7743349243900752,12.159280790567422,0.5,0.43607851735950476,1.1505001068115206,-0.3488258062871452,2.6498260199101864,0.40083715026219124,1.90016306336085,-0.7571100949151273,60.46515754143721,-18.382540027265264,0.7496629565493321,5,-0.4400005340576172,-1.020000457763679,-1.4774999618530273,-2.5250015258789062,0.4799995422363281,4,-0.014179632315731605,-6.866588678093593,44.36999893188477,-2.6249716881042353,44.11000061035156,1.7199597174115384,44.18999862670898,-0.014179632315731605 10075,2012-05-07,44.310001373291016,44.459999084472656,44.13000106811523,44.29999923706055,1690900.0,-0.002700853726323005,1.1290362276039048,0.0833518771656547,75.3086691082859,72.05532085165422,-0.39718847489925224,-1.1588793319130133,-1.4027601173153883,-2.582127295892363,12.646278454043614,0.329998016357429,0.5490289470151808,0.9425010681152344,-0.5829170497533838,2.4679191859838525,0.17979200918092175,1.705210127049547,-0.38368947974069556,35.71453594964623,-40.38188613651121,0.7627090589343105,5,-0.2050018310546875,-0.9000015258789134,-1.4000015258789062,-2.4050025939941406,0.6899986267089844,0,-0.02098849641959999,-1.272734366194741,44.43000030517578,-6.866588678093593,44.36999893188477,-2.6249716881042353,44.11000061035156,-0.02098849641959999 10076,2012-05-08,44.43000030517578,44.4900016784668,44.02000045776367,44.18999862670898,1853200.0,0.002708168092206309,1.6110857978447226,23.99504195270857,82.27852176152479,75.30745894936207,-0.41153560565631864,-1.1495847166529103,-1.462921666347576,-2.6355122506997546,12.258158698268321,0.470001220703125,0.6455383003530955,0.943000030517581,-0.517628805176173,2.403628866211335,0.21268561267070396,1.673314448364458,0.509998321533196,47.95933063709402,-28.11827880287843,0.7303144178468784,5,-0.2850017547607422,-1.020000457763679,-1.5200004577636719,-2.5250015258789062,0.8100013732910156,1,0.0,1.1290362276039048,44.310001373291016,-1.272734366194741,44.43000030517578,-6.866588678093593,44.36999893188477,0.0 10077,2012-05-09,44.11000061035156,44.45000076293945,44.040000915527344,44.13000106811523,2374600.0,-0.007202333842589281,-4.125002980235081,-0.08333465787169962,75.58144692679625,77.08836068341841,-0.0024345493665478557,-0.7150279281952834,-1.087825940510946,-2.251200778698461,11.849064468616497,0.4099998474121094,0.7645210740973383,0.5270002365112276,-0.8228862766147103,1.8768867496371655,-0.14794302005174131,1.2019434930741966,0.8115980529785105,9.78264475146376,-66.4354130386449,0.6749432565629688,5,0.12999916076660156,-0.7000007629394602,-1.2000007629394531,-2.2050018310546875,1.1699981689453196,2,0.011335297961493573,1.6110857978447226,44.43000030517578,1.1290362276039048,44.310001373291016,-1.272734366194741,44.43000030517578,0.011335297961493573 10078,2012-05-10,44.27000045776367,44.68000030517578,44.20000076293945,44.459999084472656,2296400.0,0.0036272918884194816,-1.909105621510398,9.499713904256666,72.961423982554,77.75950682309697,-0.07290556407559734,-0.7878312079429008,-1.1900570319766928,-2.3604743552305933,12.108427488204999,0.5699996948242188,0.8242407064674708,0.6060001373291044,-0.7019256637262146,1.9139259383844234,-0.04796276319855508,1.259963037856764,0.6335662414550711,37.87879663612981,-35.060400990196435,0.653962900527658,5,0.024999618530273438,-0.8600006103515696,-1.3600006103515625,-2.365001678466797,0.9199981689453054,3,0.018522694518753102,-4.125002980235081,44.11000061035156,1.6110857978447226,44.43000030517578,1.1290362276039048,44.310001373291016,0.018522694518753102 10079,2012-05-11,44.18000030517578,44.5099983215332,44.11000061035156,44.150001525878906,2516800.0,-0.002032982870053379,-6.272645304480511,-0.15788945328969822,73.59314079243546,77.18503755260772,0.07166056862072168,-0.5761538136569726,-1.0508471199279512,-2.2264624683653835,12.504471040893621,0.3999977111816406,0.8857368260184799,0.4199998855590792,-0.7258297169595949,1.5658294880777532,-0.15291491570025784,0.9929146868184162,0.7058950692138595,24.24240672774037,-46.844951394317135,0.572914801259336,5,0.26999855041503906,-0.770000457763679,-1.2700004577636719,-2.2750015258789062,0.9399986267089915,4,0.019918539204087482,-1.909105621510398,44.27000045776367,-4.125002980235081,44.11000061035156,1.6110857978447226,44.43000030517578,0.019918539204087482 10080,2012-05-14,44.08000183105469,44.38000106811523,43.83000183105469,43.86999893188477,1667700.0,-0.0022634330790028967,-2.7931361071282446,7.000381485249,64.85159453023357,75.7315606027597,0.17431346302365114,-0.4130610609797145,-0.9059772428903159,-2.0739646554682025,13.131145036952113,0.5499992370605398,0.9104621983068881,0.2665012359619112,-0.8307727451971942,1.3637752171210167,-0.2821357546176415,0.815138226541464,0.7885756450024317,29.411817504555206,-37.41795564453422,0.5486369905795522,5,0.30499839782714844,-0.6700019836425852,-1.1700019836425781,-2.1750030517578125,0.5799980163574219,0,0.018829355305804096,-6.272645304480511,44.18000030517578,-1.909105621510398,44.27000045776367,-4.125002980235081,44.11000061035156,0.018829355305804096 10081,2012-05-15,43.7599983215332,44.2599983215332,43.72999954223633,43.93000030517578,2119200.0,-0.007259607446205685,-3.6086942099414525,-0.8095220795262849,54.824515172657286,73.73290083734278,0.4770766404657891,-0.04163661175602584,-0.5397046838901218,-1.717639081495804,14.025675605921403,0.529998779296875,0.8777472628200087,-0.08750209808349751,-1.1298446719640793,0.9548404757970843,-0.6086733850237849,0.43366918885678984,1.0670361287238208,3.1577637057947214,-58.243110206875144,0.5211712869402898,5,0.5750007629394531,-0.34999847412110086,-0.8524980545043945,-1.8549995422363281,0.2800025939941406,1,0.0283364196990068,-2.7931361071282446,44.08000183105469,-6.272645304480511,44.18000030517578,-1.909105621510398,44.27000045776367,0.0283364196990068 10082,2012-05-16,43.83000183105469,44.0,43.72000122070313,43.900001525878906,2147200.0,0.0015997146299486786,1.0740908191810488,0.4117581061371031,54.01786778655389,70.36101567989893,0.40585883798905087,-0.04046934860664919,-0.55844786357045,-1.7615620824021647,15.084014097105852,0.2799987792968679,0.7716420830456983,-0.06399860382079936,-1.0065681840947747,0.878570976453176,-0.5352833939577835,0.40728618631618474,0.9312105247210951,11.458407839209702,-44.456964148958974,0.4712847901369863,5,0.3699989318847656,-0.31500244140625,-1.1350011825561523,-1.7500019073486328,0.009998321533203125,2,0.03216974192351252,-3.6086942099414525,43.7599983215332,-2.7931361071282446,44.08000183105469,-6.272645304480511,44.18000030517578,0.03216974192351252 10083,2012-05-17,43.54999923706055,43.959999084472656,43.43000030517578,43.90999984741211,2524900.0,-0.006388377419499713,1.3043471049707263,5.142888283378746,42.79472272659139,66.2457669764036,0.622807007588051,0.3155691542964689,-0.2342174547393725,-1.4550860106377215,15.440786262787743,0.529998779296875,0.6613026958711146,-0.3820011138916044,-1.1886471561150742,0.4246449283318654,-0.7853241350033358,0.021321907220126946,1.1279162279094237,11.111032619253661,-38.35867858648639,0.40332302111173357,5,0.5050010681152344,-0.030000686645507812,-0.8549985885620117,-1.4699993133544922,0.3400001525878906,3,0.03972444483452775,1.0740908191810488,43.83000183105469,-3.6086942099414525,43.7599983215332,-2.7931361071282446,44.08000183105469,0.03972444483452775 10084,2012-05-18,43.43999862670898,44.0099983215332,43.36000061035156,43.5099983215332,2486000.0,-0.0025258464357895694,-4.652259006169973,0.19444326707076107,32.38093162071755,61.47601836667379,0.6454875196843233,0.46849149799708556,-0.08905961797535866,-1.3212181977993112,16.165042710192782,0.6499977111816406,0.5825344179321661,-0.5040016174316477,-1.2709617246618237,0.2629584897985282,-0.8874816710467357,-0.12052156381655976,1.1131253222815758,7.842939260322411,-34.090438837175725,0.3834800536150889,5,0.5800018310546946,0.14500045776367898,-0.7449979782104421,-1.3599987030029226,1.0100021362304759,4,0.04028545247061799,1.3043471049707263,43.54999923706055,1.0740908191810488,43.83000183105469,-3.6086942099414525,43.7599983215332,0.04028545247061799 10085,2012-05-21,43.63999938964844,43.65999984741211,43.25,43.54999923706055,1666300.0,0.004604069273991485,5.307638134921799,-1.285722070844556,37.99130783877044,56.55521681970109,0.3804619102100375,0.32865847587074626,-0.2692298675027729,-1.5058460741718633,16.935120082002875,0.4099998474121094,0.44243922753410203,-0.331500816345212,-1.0030359757513523,0.3400343430609283,-0.6672683960482786,0.004266763357854586,0.7699497587054367,38.613865125677485,2.257546936070966,0.33576757970306886,5,0.3250007629394531,-0.030000686645507812,-0.784998893737793,-1.4549999237060547,1.5499992370605398,0,0.033913830498068176,-4.652259006169973,43.43999862670898,1.3043471049707263,43.54999923706055,1.0740908191810488,43.83000183105469,0.033913830498068176 10086,2012-05-22,44.13000106811523,44.150001525878906,43.560001373291016,43.63000106811523,2132400.0,0.01122826959944967,1.1851820455219193,5.555546136565931,50.3703776962407,53.753986905194914,-0.17496981979841308,-0.11610253529355674,-0.7468381758465981,-1.963737703988265,17.62454061625711,0.5900001525878906,0.34498890602907295,0.1260007858276282,-0.5072002723971352,0.7592018440523916,-0.19059974328474993,0.4426013149400063,0.11755519946910198,97.77773068282886,62.220151362464804,0.3166005291123812,5,-0.16500091552733664,-0.38000106811522727,-1.325000762939446,-1.7650012969970632,0.7899971008300852,1,0.012009942589369604,5.307638134921799,43.63999938964844,-4.652259006169973,43.43999862670898,1.3043471049707263,43.54999923706055,0.012009942589369604 10087,2012-05-23,44.04999923706055,44.38000106811523,43.77000045776367,44.04999923706055,2224700.0,-0.0018128671905354166,-1.1785831062670047,0.0,43.65082969273651,50.4972542063263,-0.1166402136579947,0.004285862076521596,-0.6631765587657057,-1.8613453692514526,18.34862006622105,0.6100006103515554,0.2606007525253702,0.02049903869628622,-0.573913113679744,0.6149111910723164,-0.2767070374917324,0.31770511488430486,-0.7999992370605469,70.79632574108065,36.66052743657903,0.29720607618801576,5,-0.1700000762939453,-0.2999992370605469,-1.2574987411499023,-1.6800003051757812,1.220001220703125,2,-0.00022697665621729257,1.1851820455219193,44.13000106811523,5.307638134921799,43.63999938964844,-4.652259006169973,43.43999862670898,-0.00022697665621729257 10088,2012-05-24,43.86000061035156,44.2400016784668,43.5,44.0099983215332,2645100.0,-0.004313249262196006,1.426217411152593,-100.0,39.24532593236636,46.680830332985295,0.010151314853246163,0.2222169307957529,-0.45811062198090724,-1.6461613218931035,18.699360508909734,0.7400016784667969,0.13727914665849994,-0.17999954223633097,-0.7532274237859369,0.39322833931327494,-0.4666134830111375,0.10661439853847554,-0.5874005889892544,53.98230387242078,22.21957478595446,0.2866139407748041,5,-0.04500007629394531,-0.1100006103515625,-1.1050004959106445,-1.4150009155273438,1.6599998474121094,3,-0.00045600678261170646,-1.1785831062670047,44.04999923706055,1.1851820455219193,44.13000106811523,5.307638134921799,43.63999938964844,-0.00045600678261170646 10089,2012-05-25,43.7400016784668,44.15999984741211,43.61999893188477,44.02000045776367,1679600.0,-0.0027359537212693352,-1.0769095337304793,1.8666870120291956,39.24532593236636,43.83568937766672,0.06836176843842168,0.34908758858775,-0.3292861852558673,-1.4950321860762301,18.751216024953056,0.5400009155273366,0.04109251335685826,-0.2929985046386747,-0.8777562783086736,0.2917592690313242,-0.5853773914736777,-0.0006196178036717015,-0.4452536361694328,43.36293940713611,11.60024518604618,0.29237888683500046,5,0.07499885559082031,0.07999801635742188,-0.9850015640258789,-1.2950019836425781,1.5,4,0.003429302821803093,1.426217411152593,43.86000061035156,-1.1785831062670047,44.04999923706055,1.1851820455219193,44.13000106811523,0.003429302821803093 10090,2012-05-29,43.849998474121094,43.900001525878906,43.54999923706055,43.75,1793800.0,0.002514787184117795,2.4999427808506582,-0.3571389645776567,39.015146041828615,42.079092807574646,-0.08682235807286531,0.2246164657499321,-0.4302868872613459,-1.5734221067895717,18.333914806720884,0.3500022888183594,-0.0550445245037281,-0.16650161743164205,-0.7524167154752135,0.4194134806119294,-0.45945916645342777,0.12645593159014368,-0.533545371307369,39.77250560283013,9.643067520946076,0.2929575490217853,5,-0.03499794006347656,0.030000686645507812,-1.0949983596801758,-1.404998779296875,1.19000244140625,1,0.013683062934938484,-1.0769095337304793,43.7400016784668,1.426217411152593,43.86000061035156,-1.1785831062670047,44.04999923706055,0.013683062934938484 10091,2012-05-30,43.400001525878906,43.91999816894531,43.400001525878906,43.63999938964844,1593700.0,-0.010262188458404653,-3.3333439298089456,-2.4000152590218966,37.18415181645413,40.208679922008,0.3427864827930236,0.6454887788291543,0.028175920015712563,-1.0973075565972294,17.584648508405593,0.5199966430664062,-0.16372110238848592,-0.5769987106323242,-1.2176270787799837,0.06362965751533523,-0.8973128947061539,-0.2566845265584945,-0.062277463759151885,0.0,-31.3522363544812,0.32031418407383017,5,0.41499900817871094,0.5899982452392578,-0.5925016403198242,-0.94000244140625,1.6099967956542969,2,0.041244171380102834,2.4999427808506582,43.849998474121094,-1.0769095337304793,43.7400016784668,1.426217411152593,43.86000061035156,0.041244171380102834 10092,2012-05-31,43.70000076293945,43.84000015258789,43.29999923706055,43.36000061035156,2487700.0,0.006912424574032849,-1.347815270302769,-1.416679912261182,40.20620313565099,39.92106663412574,0.02504060063476743,0.33012410258868385,-0.2771052769209561,-1.3693392653226582,16.44666699242998,0.5400009155273438,-0.23384132780219602,-0.2564994812011747,-0.9053944072557982,0.3923954448534488,-0.5809469442284865,0.06794798182613704,0.6800003051757741,42.55324329588988,11.529767601514216,0.32444746302731076,5,0.11499977111816406,0.39499855041503906,-0.8250007629394531,-1.2400016784667969,1.3899993896484375,3,0.02791756029076553,-3.3333439298089456,43.400001525878906,2.4999427808506582,43.849998474121094,-1.0769095337304793,43.7400016784668,0.02791756029076553 10093,2012-06-01,43.61000061035156,43.810001373291016,43.36999893188477,43.43999862670898,2146100.0,-0.002059500023263494,-1.838712853011836,0.5000056098464233,40.20620313565099,40.79054124689612,0.13907191072555491,0.37973705728308005,-0.19128515177729355,-1.2514512934282038,14.702106524580635,0.4400024414062429,-0.26199463617516017,-0.3084997177124009,-0.9443179519247877,0.3273185164999859,-0.6264088348185908,0.00940939939378893,0.7484004211425699,36.04664573020351,3.9933416093357863,0.31790911710619324,6,0.2049999237060547,0.4849987030029297,-0.6800003051757812,-1.1500015258789062,1.3199996948242188,4,0.03806466003621378,-1.347815270302769,43.70000076293945,-3.3333439298089456,43.400001525878906,2.4999427808506582,43.849998474121094,0.03806466003621378 10094,2012-06-04,43.79999923706055,43.83000183105469,43.54999923706055,43.68000030517578,2340400.0,0.004356767348081325,2.111068726556043,0.7058678335015973,45.333296034118604,41.60631771304592,0.006157139082837659,0.1476926139928878,-0.37399328474344173,-1.4134515465701156,13.330776937485364,0.2800025939941406,-0.28995160261169417,-0.08700103759765909,-0.6768847268891918,0.5028826516938736,-0.381942882243429,0.2079408070481108,0.5372337585449145,80.64530022334476,46.264383152955396,0.29494184464576745,6,0.04000091552734375,0.2950000762939453,-0.8299999237060547,-1.3099994659423828,1.6199989318847656,0,0.03926943494665136,-1.838712853011836,43.61000061035156,-1.347815270302769,43.70000076293945,-3.3333439298089456,43.400001525878906,0.03926943494665136 10095,2012-06-05,43.38000106811523,43.709999084472656,43.290000915527344,43.709999084472656,2950900.0,-0.009588999458017056,1.5454587490029708,-2.7500079473567682,43.87100902483973,40.88416563844581,0.43068742652562264,0.521165554708297,0.046631080154405424,-0.9759159525474104,12.157762085755543,0.5099983215332031,-0.2758193406587779,-0.46049919128418537,-1.0565734325710778,0.1355750500027071,-0.7585363119276352,-0.1624620706407356,0.9364872523193384,14.285800787162056,-23.051376118275787,0.29803712064344645,6,0.4549999237060618,0.7149982452392649,-0.2925004959106374,-0.8900012969970632,1.9699974060058665,1,0.04287691481221945,2.111068726556043,43.79999923706055,-1.838712853011836,43.61000061035156,-1.347815270302769,43.70000076293945,0.04287691481221945 10096,2012-06-06,44.43000030517578,44.43000030517578,43.38999938964844,43.52999877929688,2027500.0,0.024204684444609548,1.3111092273131861,-2.727293745014774,57.352932926681014,42.406621553328534,-0.6395357177839003,-0.5574125116709681,-0.9972979011935124,-2.006245458654732,11.310687491723389,1.049999237060554,-0.19882855571944447,0.5895000457763686,-0.00657419551052385,1.185574287063261,0.2914629251329188,0.8875371664198184,-1.1399993896484375,100.0,56.93602077398008,0.29803712064344645,6,-0.5699996948242188,-0.33500099182128906,-1.2150001525878906,-1.7550010681152344,0.9399986267089915,2,0.013729475718245787,1.5454587490029708,43.38000106811523,2.111068726556043,43.79999923706055,-1.838712853011836,43.61000061035156,0.013729475718245787 10097,2012-06-07,44.61000061035156,44.7599983215332,44.34000015258789,44.56999969482422,3345400.0,0.004051323518780459,1.4706040750381473,0.04444538634340729,63.31662722568384,45.081210585919365,-0.8177401684519552,-0.7357560388617088,-1.1728798149370476,-2.155270328140432,10.62594189587006,0.4199981689453125,-0.13796707467012226,0.7445003509521513,0.06476406597417395,1.4242366359301286,0.4046322084631626,1.08436849344114,-1.3199996948242188,89.79605606317358,40.926754044513146,0.33986814248898756,6,-0.5850009918212891,-0.5150012969970703,-1.3349990844726562,-1.875,0.20000076293945312,3,0.00896654798719787,1.3111092273131861,44.43000030517578,1.5454587490029708,43.38000106811523,2.111068726556043,43.79999923706055,0.00896654798719787 10098,2012-06-08,45.09000015258789,45.11999893188477,44.52000045776367,44.52000045776367,2089900.0,0.010759908891930126,-1.105258931081124,14.24966622162884,68.96557469631443,48.38346044858025,-1.2347645412060615,-1.2133842767493306,-1.615067599641641,-2.6085337267277566,9.736132076097249,0.5999984741211009,-0.13408071893748286,1.183499908447267,0.3254904207969176,2.0415093960976165,0.7544951646220923,1.6125046522724418,-1.741199340820316,98.36072066588389,42.4717955520556,0.4290047438251742,6,-0.8850002288818359,-0.9050006866455078,-1.6749992370605469,-2.1999988555908203,-0.09999847412109375,4,0.0,1.4706040750381473,44.61000061035156,1.3111092273131861,44.43000030517578,1.5454587490029708,43.38000106811523,0.0 10099,2012-06-11,45.06000137329102,45.56000137329102,45.040000915527344,45.2400016784668,1658000.0,-0.0006653089198347395,-3.7272506588986634,-0.31579017815313765,66.985714924541,51.4913014355483,-1.115097201723522,-1.1742838616077762,-1.551017018896303,-2.5469116212645417,9.25287244426908,0.520000457763679,-0.10175600938639207,1.1095010757446389,0.11330844885952018,2.1056937026297575,0.6114047623020795,1.6075973891871982,-1.6049286743164188,77.97357272374377,19.077442177706402,0.4980963134425577,6,-0.635000228881843,-0.6550006866455149,-1.4150018692016673,-1.970001220703132,0.18999862670897727,0,-0.0028850657823614734,-1.105258931081124,45.09000015258789,1.4706040750381473,44.61000061035156,1.3111092273131861,44.43000030517578,-0.0028850657823614734 10100,2012-06-12,44.90999984741211,45.13999938964844,44.5,44.5,1701700.0,-0.003328928568737788,-2.1219494040696323,-2.277773068283055,60.15626396987977,54.043758341484484,-0.8928105667807245,-1.0107335689569794,-1.3815445158568735,-2.3620058929376597,9.024269410632007,0.6399993896484375,-0.03913558994133837,0.9179996490478501,-0.1661757800943846,2.002175078190085,0.37591193447673277,1.4600873636189675,-1.2865328544921937,70.0460400138522,15.404410846622014,0.5420877145711186,6,-0.4849987030029297,-0.5049991607666016,-1.2100000381469727,-1.8199996948242188,0.3899993896484375,1,0.011356008088755143,-3.7272506588986634,45.06000137329102,-1.105258931081124,45.09000015258789,1.4706040750381473,44.61000061035156,0.011356008088755143 10101,2012-06-13,45.0,45.18000030517578,44.65999984741211,44.849998474121094,1510400.0,0.0020040114204782356,1.0392089398177928,0.36585751635203156,62.33771380954783,56.50281508302858,-0.8180050610673462,-1.0572800426638054,-1.4532055249956102,-2.4028117348605917,9.049388994942907,0.5200004577636719,0.041084602489455335,0.9459997177124038,-0.22097398754354458,2.112973422968352,0.36251286508443314,1.5294865703403744,-1.2216102566503935,54.098294019060646,1.4381566920007316,0.5834868526279724,6,-0.5749988555908203,-0.5949993133544922,-1.2425003051757812,-1.9099998474121094,0.4799995422363281,2,0.0077777438693575895,-2.1219494040696323,44.90999984741211,-3.7272506588986634,45.06000137329102,-1.105258931081124,45.09000015258789,0.0077777438693575895 10102,2012-06-14,45.2400016784668,45.27000045776367,45.0,45.06999969482422,1812200.0,0.0053333706325955355,1.3478347403512845,1.1333350287370938,67.69236638010712,59.55683322130148,-0.9125490545135833,-1.2503373481914295,-1.6620296314182923,-2.5961948564034714,9.148804896134163,0.2700004577636719,0.12715087361456767,1.1155014038085938,-0.15982726497103528,2.3908300725882228,0.4778370694187828,1.7531657381984047,-1.3190830047218753,69.81138865596826,16.603087278584496,0.6376643343898136,6,-0.8150005340576172,-0.8350009918212891,-1.4625024795532227,-2.1500015258789062,-0.3400001525878906,3,0.0028735024004176157,1.0392089398177928,45.0,-2.1219494040696323,44.90999984741211,-3.7272506588986634,45.06000137329102,0.0028735024004176157 10103,2012-06-15,45.27999877929688,45.54999923706055,45.15999984741211,45.33000183105469,3924100.0,0.0008841091809490553,-1.6896424719160243,-0.29413216649833135,70.15709211323892,62.31503278564818,-0.7719205466088894,-1.216449873136348,-1.6726429942196361,-2.581203314244611,10.103232446706148,0.3899993896484375,0.2668198186581705,1.0689985275268654,-0.27508642396421124,2.413083479017942,0.39695605178133064,1.7410410032724002,-1.2279534895882733,73.5846951664971,18.340738940933235,0.6720424757455373,6,-0.8549976348877024,-0.8749980926513743,-1.4549989700317454,-2.1899986267089915,-0.8400001525879048,4,-0.01037980164921648,1.3478347403512845,45.2400016784668,1.0392089398177928,45.0,-2.1219494040696323,44.90999984741211,-0.01037980164921648 10104,2012-06-18,45.18999862670898,45.43999862670898,45.1500015258789,45.27999877929688,2197300.0,-0.001987635932292786,-2.411843906379447,1.7998931949959627,67.63161989469378,64.95510066007641,-0.5185442460516612,-1.0420482729771052,-1.5408039895613896,-2.4510290627848477,11.26325022290188,0.2899971008300781,0.3858028388439436,0.8914983749389549,-0.46900076003079505,2.251997509908705,0.21124880745407637,1.5717479424238334,-1.017316850313776,65.71420267319579,8.161539989574933,0.680249567484875,6,-0.7149982452392507,-0.7849979400634695,-1.33749866485595,-2.0999984741210866,-0.289997100830071,0,-0.004425690513829239,-1.6896424719160243,45.27999877929688,1.3478347403512845,45.2400016784668,1.0392089398177928,45.0,-0.004425690513829239 10105,2012-06-19,45.11999893188477,45.41999816894531,45.02000045776367,45.33000183105469,1572600.0,-0.0015490085627670735,1.0512935883014622,2.333361590301761,75.14620241798661,66.93213060355481,-0.19642585627912013,-0.9017171797618602,-1.4182776457489865,-2.343568844559009,12.35388875421813,0.3999977111816406,0.5221500955455554,0.7474987030029396,-0.6231536020169912,2.1181510080228705,0.06217255049297421,1.432824855512905,-0.8363315877379023,51.68532583537721,-12.60425766659263,0.6853261525099645,6,-0.1699981689453196,-0.7149982452392649,-1.1899995803833079,-2.029998779296882,0.5499992370605398,1,0.0028812294147320117,-2.411843906379447,45.18999862670898,-1.6896424719160243,45.27999877929688,1.3478347403512845,45.2400016784668,0.0028812294147320117 10106,2012-06-20,44.65999984741211,45.2400016784668,44.4900016784668,45.18000030517578,2400400.0,-0.010195015411394337,1.3437382653943126,2.476158471235847,63.407830158320735,66.94226426273669,0.334841861448659,-0.4215912594853535,-0.8935728704739603,-1.841537984374412,12.311981111884823,0.75,0.6269335666142339,0.2609996795654297,-1.1104054410737376,1.632404800204597,-0.42470288075415397,0.9467022398850133,-0.27422578093370475,16.037600046064373,-48.89466559881798,0.6857025603195833,6,0.3650016784667969,-0.25499916076660156,-0.7624998092651367,-1.5699996948242188,1.4500007629394531,2,0.014330483471453048,1.0512935883014622,45.11999893188477,-2.411843906379447,45.18999862670898,-1.6896424719160243,45.27999877929688,0.014330483471453048 10107,2012-06-21,44.040000915527344,45.06999969482422,44.0099983215332,44.810001373291016,9220900.0,-0.013882645185917752,-1.5542028026344212,1.4807688075413563,55.231156198661566,65.41621776299746,0.9671942176997277,0.20829985923528227,-0.21957421274788658,-1.175819946608513,11.742010646520876,1.0600013732910156,0.7663686122620561,-0.35849933624267294,-1.7304473050659794,1.0134486325806336,-1.0444733206543262,0.3274746481689803,1.520000457763679,1.9482192310169382,-63.885140854681964,0.6859739844116534,6,0.7449989318847656,0.36499977111816406,-0.16750144958496094,-0.9500007629394531,2.4599990844726562,3,0.0326975158213787,1.3437382653943126,44.65999984741211,1.0512935883014622,45.11999893188477,-2.411843906379447,45.18999862670898,0.0326975158213787 10108,2012-06-22,43.84000015258789,44.29999923706055,43.68999862670898,44.22000122070313,6385700.0,-0.004541343296587841,1.2592736494839798,0.49350758727973537,50.48544857930135,63.582854835748634,1.085374424280161,0.42870535783040964,0.018386069893708168,-0.9349503549423233,11.971093761100708,0.6100006103515696,0.7689305784884226,-0.5575000762939482,-1.9311288727432796,0.8161287201553833,-1.2443144745186174,0.12931432193072112,1.6890011596679742,8.571515764509334,-53.10020271785121,0.686814398224666,6,0.779998779296875,0.5650005340576172,0.017499923706054688,-0.75,2.3199996948242188,4,0.02417886335770114,-1.5542028026344212,44.040000915527344,1.3437382653943126,44.65999984741211,1.0512935883014622,45.11999893188477,0.02417886335770114 10109,2012-06-25,43.88999938964844,44.0,43.59000015258789,43.72999954223633,5448500.0,0.0011404935421195361,1.1578878682929277,-0.4210510465291293,56.79998453774475,63.20993489884474,0.9520781902862296,0.4116239249803755,0.02028288363410269,-0.9513586860918934,12.268035359051105,0.4099998474121094,0.7301968237640253,-0.515000724792479,-1.8750854069023646,0.8450839573174065,-1.1950430658474218,0.16504161626246372,1.565441815185551,16.393418702042638,-49.154293868223064,0.6800423410549413,6,0.6800003051757812,0.5150012969970703,-0.10249996185302734,-0.7999992370605469,2.0499992370605398,0,0.012531311112076615,1.2592736494839798,43.84000015258789,-1.5542028026344212,44.040000915527344,1.3437382653943126,44.65999984741211,0.012531311112076615 10110,2012-06-26,44.45000076293945,44.540000915527344,43.97000122070313,43.9900016784668,2898200.0,0.012759202120724789,-1.2799987792969114,2.874997019764919,50.306755645111274,61.873161769462904,0.3575658135387272,-0.10658678049109938,-0.5044236306491285,-1.4727347054727886,12.405129066171579,0.6500015258789062,0.6281955692205017,0.01500053405762003,-1.3197726362798434,1.3497737043950835,-0.6523860511111081,0.6823871192263482,0.8935139787597706,52.1212009118274,-8.693917425218885,0.6673865851687301,6,0.11999893188476562,-0.04500007629394531,-0.6475009918212891,-1.3600006103515625,1.2900009155273438,1,0.010123751523411606,1.1578878682929277,43.88999938964844,1.2592736494839798,43.84000015258789,-1.5542028026344212,44.040000915527344,0.010123751523411606 10111,2012-06-27,45.18999862670898,45.27999877929688,44.5,44.61000061035156,2341400.0,0.01664787066520157,1.0526328998288206,1.2608677624268003,57.59160526029335,60.75085497837249,-0.39408913924297906,-0.7437385822502947,-1.202056859662953,-2.174840864634895,13.300081993772245,0.829998016357429,0.5553347423969228,0.6654985427856346,-0.6160538063231797,1.947050891894449,0.024722368231223868,1.3062747173400453,-1.5999984741210866,94.67454285669059,35.97518604553948,0.640776174554408,6,-0.6199989318847585,-0.7649974822997976,-1.4024991989135671,-1.779998779296875,1.3100013732910227,2,0.010621809179534702,-1.2799987792969114,44.45000076293945,1.1578878682929277,43.88999938964844,1.2592736494839798,43.84000015258789,0.010621809179534702 10112,2012-06-28,44.91999816894531,44.91999816894531,44.36999893188477,44.72999954223633,1690100.0,-0.00597478349123215,4.789507498945857,0.3275849595180351,47.645399798592265,58.24955583230063,-0.19473306782538913,-0.39806147843556516,-0.886152893421027,-1.8639826258174352,14.2637498061088,0.8199996948242045,0.524129644759121,0.33449821472167685,-0.8969739836588673,1.565970413102221,-0.2812378844685952,0.9502343139119489,-1.2961980438232388,78.69817142676531,23.982337212123156,0.6157360991902737,6,-0.404998779296875,-0.4949970245361328,-1.0624980926513672,-1.5099983215332102,1.5900001525878906,3,0.0264915959464338,1.0526328998288206,45.18999862670898,-1.2799987792969114,44.45000076293945,1.1578878682929277,43.88999938964844,0.0264915959464338 10113,2012-06-29,45.27000045776367,45.47999954223633,44.95000076293945,45.349998474121094,2093900.0,0.007791680834491332,2.1176384790584435,-0.4210452346055775,52.67174386979159,56.58734738508928,-0.6105037602038976,-0.6506852321782475,-1.181691994682872,-2.17259313187607,15.5362062720796,0.5600013732910156,0.4823039755517371,0.6015005111694336,-0.5757084921275251,1.7787095144663922,0.012896009520957818,1.1901050128179094,-1.6130763595581001,88.88893374131096,35.58186272261197,0.5886045016484777,6,-0.7350006103515625,-0.8449993133544922,-1.455000877380371,-1.8600006103515696,0.5099983215332102,4,0.027170301077948933,4.789507498945857,44.91999816894531,1.0526328998288206,45.18999862670898,-1.2799987792969114,44.45000076293945,0.027170301077948933 10114,2012-07-02,45.52000045776367,45.81000137329102,45.25,45.54999923706055,3792700.0,0.00552242097353739,1.0363573311138587,0.3749940393877259,57.56824807845216,54.634241347363215,-0.9038161489581,-0.806573538760297,-1.3864184150701178,-2.386672267552605,17.063838573435735,0.5600013732910227,0.39857476017396465,0.7655004501342759,-0.39575924301716014,1.926760143285712,0.1848706035585579,1.346130296709994,-1.7901533417968665,84.23908198488596,31.68414225510226,0.5806298465757189,7,-0.8199996948242188,-0.9699993133544922,-1.7375001907348633,-2.1100006103515696,-0.3899993896484446,0,0.014059740404490206,2.1176384790584435,45.27000045776367,4.789507498945857,44.91999816894531,1.0526328998288206,45.18999862670898,0.014059740404490206 10115,2012-07-03,45.2400016784668,45.63999938964844,45.13000106811523,45.290000915527344,1216800.0,-0.006151115476298763,-2.7777589397983817,1.6667090539165819,52.843623530730476,53.4604406109643,-0.6761044553752171,-0.40062362668670914,-1.0599200323050155,-2.0646712536712073,17.95448909076418,0.5099983215332102,0.28938289587631516,0.3925016403198214,-0.5893305653136949,1.3743338459533376,-0.0984144624969403,0.8834177431365831,-1.3853453070605397,60.41675496969391,7.724211200401143,0.4909161028167584,7,-0.5400009155273438,-0.6900005340576172,-1.422501564025879,-1.8300018310546946,0.14999771118164062,1,0.015472964683274082,1.0363573311138587,45.52000045776367,2.1176384790584435,45.27000045776367,4.789507498945857,44.91999816894531,0.015472964683274082 10116,2012-07-05,45.040000915527344,45.31999969482422,45.0099983215332,45.20000076293945,1167800.0,-0.004420883190078384,-1.8181298007733255,3.2000457770656903,47.60764436770428,52.61338374085794,-0.46548234792039267,-0.16082559277728592,-0.8273577406959163,-1.8229258408751292,18.4805240211274,0.3100013732910156,0.1877150336543565,0.1620008468627958,-0.8029773970829339,1.1269790908085255,-0.3204882751100655,0.6444899688356571,-1.0680238440080032,46.52783664646244,-3.8340818982953735,0.48248912197286437,7,-0.3400001525878906,-0.48999977111816406,-1.1925010681152344,-1.6300010681152415,0.20000076293945312,3,0.015541757298191516,-2.7777589397983817,45.2400016784668,1.0363573311138587,45.52000045776367,2.1176384790584435,45.27000045776367,0.015541757298191516 10117,2012-07-06,45.0099983215332,45.11999893188477,44.66999816894531,44.79999923706055,2024500.0,-0.0006661321799351638,1.0930253189261716,-1.3124955296473786,46.76258597930176,52.19973234085799,-0.3167225220523733,-0.10468703987470462,-0.7664052221495439,-1.752366306536004,18.22334363996549,0.45000076293946023,0.059976507512935484,0.11199836730956747,-0.8461488825844583,1.0701456172035932,-0.3670752576374454,0.5910719922565804,-0.9277397919075625,29.824490956850358,-16.87286870897638,0.47907362494701133,7,-0.30999755859375,-0.45999717712402344,-1.1074981689453125,-1.5999984741211009,0.18000030517577414,4,0.03310379324662116,-1.8181298007733255,45.040000915527344,-2.7777589397983817,45.2400016784668,1.0363573311138587,45.52000045776367,0.03310379324662116 10118,2012-07-09,45.09000015258789,45.1500015258789,44.75,44.900001525878906,1783000.0,0.0017774235511671677,1.5806435734941966,0.9047593097184378,48.79809632102125,51.31063365011093,-0.22435880610751724,-0.19466968700729126,-0.8174355709844292,-1.7942873350456523,17.39208103953766,0.40000152587889914,0.01137825504763157,0.19200019836425497,-0.7661470515297708,1.1501474482582807,-0.2870734265827579,0.6710738233112679,-0.9040770523423305,36.84217570981589,-7.141942565115734,0.47907362494701133,7,-0.1999988555908132,-0.5399990081787109,-1.135000228881836,-1.6800003051757884,0.18999862670899148,0,0.03149252969926675,1.0930253189261716,45.0099983215332,-1.8181298007733255,45.040000915527344,-2.7777589397983817,45.2400016784668,0.03149252969926675 10119,2012-07-10,44.93000030517578,45.27999877929688,44.900001525878906,45.08000183105469,1404700.0,-0.003548455242196935,-2.619037238873819,-0.7894874214467846,47.7647240450474,51.028185694548284,0.1102759987771762,-0.04733547503365543,-0.6371408314506226,-1.5953134267456903,15.972071619412867,0.37999725341797586,0.04081133629208722,0.03850040435791158,-0.9167789731375109,0.993779781853334,-0.4391392843897961,0.5161400931056193,-0.6466325085474907,26.804310209218187,-15.536218124575363,0.47763968874771096,7,0.15999984741211648,-0.37999916076660156,-0.9750003814697266,-1.520000457763679,-0.020000457763671875,1,0.018918283292848947,1.5806435734941966,45.09000015258789,1.0930253189261716,45.0099983215332,-1.8181298007733255,45.040000915527344,0.018918283292848947 10120,2012-07-11,45.41999816894531,45.540000915527344,44.97000122070313,45.04999923706055,2319300.0,0.010905805930143453,-1.1509626803901414,-2.4666344539952187,58.878479683629905,51.17117174158568,-0.25441201793596235,-0.5240340068872058,-1.1104029001335576,-2.0566642956400187,15.861192840667776,0.6100006103515625,0.13023741922793874,0.5029983520507812,-0.48115151138354406,1.4871482154851066,0.010923420333618594,0.9950732837679439,-1.045032357717261,86.20662439820052,38.8643302213537,0.4920749317171612,7,-0.32999801635741477,-0.8699970245361328,-1.452498435974121,-2.0099983215332102,-1.1199989318847656,2,-0.006384788915037021,-2.619037238873819,44.93000030517578,1.5806435734941966,45.09000015258789,1.0930253189261716,45.0099983215332,-0.006384788915037021 10121,2012-07-12,45.349998474121094,45.5,45.18999862670898,45.27999877929688,1171400.0,-0.0015411646333371998,-1.4800109863280408,0.18918891053991665,67.56027318525919,53.383935451215336,-0.17805382170925554,-0.44951577909958473,-1.0244580820526892,-1.9587725213684308,15.684698920088985,0.31000137329102273,0.19667210346248254,0.4154987335205078,-0.5871389341745399,1.4181364012155555,-0.08582010032701959,0.9168175673680352,-0.8889305291692651,78.16070786526707,24.0404895851172,0.5013188338475248,7,-0.10999870300292969,-0.7499980926513672,-1.3849983215332031,-1.9399986267089915,-0.779998779296875,3,0.0008820488836438489,-1.1509626803901414,45.41999816894531,-2.619037238873819,44.93000030517578,1.5806435734941966,45.09000015258789,0.0008820488836438489 10122,2012-07-13,45.36999893188477,45.7599983215332,45.27999877929688,45.36000061035156,2596600.0,0.0004410244418220355,-4.646987546281102,0.14283378746605607,71.54926005682297,55.48143724977437,-0.14249353982851432,-0.48409776017104633,-1.0253732858535614,-1.9498427315318807,15.48825186934552,0.479999542236321,0.2614711872390103,0.42899932861328693,-0.583613138175771,1.4416117954023449,-0.07730690478124558,0.9353055620078194,-0.8279949812325924,61.38613487432322,1.4421704797550916,0.506306233394529,7,-0.12999916076660867,-0.6699981689453196,-1.3924989700317454,-1.9599990844726705,-0.47999954223633523,4,-0.002865269042944929,-1.4800109863280408,45.349998474121094,-1.1509626803901414,45.41999816894531,-2.619037238873819,44.93000030517578,-0.002865269042944929 10123,2012-07-16,44.810001373291016,45.31000137329102,44.7599983215332,45.29999923706055,2198000.0,-0.012342904381251962,1.1568656783400577,-49.008012209045674,61.33006985779453,55.89941744747908,0.3859811963814863,0.04098469924634429,-0.4607860026369366,-1.3576503999784038,14.506628336586052,0.6100006103515696,0.2254342110172729,-0.10749835968017862,-1.108736462109107,0.8937397427487497,-0.6081174108946428,0.3931206915342855,-0.19191757728050618,5.00030517578125,-57.955279509383516,0.5006190512144626,7,0.4049968719482422,-0.1100006103515625,-0.7500019073486328,-1.4000015258789134,-0.4799995422363281,0,0.008480188390363574,-4.646987546281102,45.36999893188477,-1.4800109863280408,45.349998474121094,-1.1509626803901414,45.41999816894531,0.008480188390363574 10124,2012-07-17,44.9900016784668,45.209999084472656,44.72000122070313,44.93999862670898,2083300.0,0.004016967187219667,-1.000000000000029,-0.1020474892954602,57.336968352527755,56.398677983234336,0.13733678080036782,-0.16313092183615652,-0.6359446532760842,-1.5000906043266724,13.470283055082156,0.48999786376952414,0.2605458383966024,0.08250179290771342,-0.9112439333735196,1.0762475191889465,-0.4143710702329031,0.5793746560483299,-0.30040282781945393,25.96165484963031,-36.779612457774235,0.4968728631406177,7,0.22499656677246094,-0.29000091552734375,-0.7950019836425781,-1.4900016784667969,-0.7100028991699148,1,0.006445812180729149,1.1568656783400577,44.810001373291016,-4.646987546281102,45.36999893188477,-1.4800109863280408,45.349998474121094,0.006445812180729149 10125,2012-07-18,45.25,45.33000183105469,44.7599983215332,44.959999084472656,1437400.0,0.005779024490626838,1.533323160910771,5.799664327127647,50.937521234149735,56.76866430172827,-0.1353249990335854,-0.4352036392316805,-0.8841117765343256,-1.7220726757358733,12.767305708022262,0.5700035095214844,0.25320978568540653,0.33600006103515767,-0.6652702552922847,1.3372703773626,-0.16463509712856705,0.8366352191988824,-0.5299987792968679,50.96156314992135,-7.420613295285968,0.5006351581637223,7,-0.03500175476074219,-0.5499992370605469,-0.8349990844726562,-1.529998779296875,-1.4599990844726562,2,-0.007513815526804191,-1.000000000000029,44.9900016784668,1.1568656783400577,44.810001373291016,-4.646987546281102,45.36999893188477,-0.007513815526804191 10126,2012-07-19,45.29999923706055,45.459999084472656,44.91999816894531,45.16999816894531,1756900.0,0.0011049555151501078,1.4,0.44827813001499567,56.3758578269791,57.836805618136864,-0.16155411129381037,-0.4582943151789749,-0.9253234022360886,-1.730983874396074,13.284318227637021,0.5400009155273438,0.20111860852416896,0.3539993286132841,-0.6539767697757171,1.3619754270022852,-0.14998872058122004,0.8579873778077882,-0.5799980163574148,55.769195500111564,-0.04136197018206644,0.5039880491945007,7,-0.05999946594238281,-0.5999984741210938,-0.8849983215332031,-1.5799980163574219,-1.2299995422363281,3,-0.022075055559424572,1.533323160910771,45.25,-1.000000000000029,44.9900016784668,1.1568656783400577,44.810001373291016,-0.022075055559424572 10127,2012-07-20,45.47999954223633,45.61999893188477,45.18000030517578,45.27000045776367,1620800.0,0.0039735167374688185,-1.2564067451778602,1.6153643005956748,53.736641760246734,58.385532889161915,-0.2993537875170986,-0.5532474179996854,-1.0839471703571348,-1.8695500098348532,14.194105786695637,0.4399986267089915,0.19504626869632347,0.46199970245361044,-0.47683683983020586,1.4008362447374267,-0.007418568688301264,0.9314179735955221,-0.720001220703125,84.4444727015323,31.46242520157479,0.46941827114190876,7,-0.23999977111816406,-0.779998779296875,-1.0649986267089844,-1.7599983215332031,-1.5,4,-0.02000879192109517,1.4,45.29999923706055,1.533323160910771,45.25,-1.000000000000029,44.9900016784668,-0.02000879192109517 10128,2012-07-23,44.900001525878906,45.36000061035156,44.810001373291016,45.15999984741211,1109200.0,-0.012752814911943688,-1.5000043348967862,-1.2380926430517711,40.127391630250884,57.53694039862897,0.2803393078734331,0.11619221170715832,-0.49402956913898777,-1.2512295416328953,14.358672243159692,0.6699981689453125,0.21767752001788665,-0.17099838256835653,-0.9328212582165634,0.5908244930798503,-0.55190982039246,0.20991305525574688,0.9099998474121165,20.000084771265144,-27.829034815192117,0.38091143782410497,7,0.3399982452392578,-0.20000076293945312,-0.4850006103515625,-1.1800003051757812,-0.8800010681152344,0,-0.00022276471916604645,-1.2564067451778602,45.47999954223633,1.4,45.29999923706055,1.533323160910771,45.25,-0.00022276471916604645 10129,2012-07-24,44.43999862670898,45.22999954223633,44.16999816894531,44.86000061035156,1454500.0,-0.01024505308546142,-1.2083295252703063,1.6154026732397533,37.95176016122839,55.211749340584355,0.7415028560924597,0.6529915785104237,-0.026346420817390026,-0.7595011654004153,14.292009412236743,1.0600013732910156,0.23634815467088544,-0.6585012435913171,-1.2646195888104614,-0.052382898372172804,-0.9615604162008893,-0.35544207098174496,1.3500027465820423,18.620711427511,-26.475361983322426,0.303059172609572,7,0.5249996185302805,0.26000213623047586,-0.02499771118163352,-0.7199974060058523,-0.55999755859375,1,-0.002475175496251758,-1.5000043348967862,44.900001525878906,-1.2564067451778602,45.47999954223633,1.4,45.29999923706055,-0.002475175496251758 10130,2012-07-25,44.900001525878906,44.95000076293945,44.31999969482422,44.599998474121094,2838200.0,0.010351100661228685,2.149993324305251,-0.7142896068155482,48.044702261965156,53.043352571329464,0.22348305682812253,0.240774825333105,-0.46994170393848833,-1.1868573561695044,15.211973951181463,0.6300010681152344,0.2497350165433403,-0.2209983825683608,-0.7548577857253775,0.31286102058865595,-0.4879280841468727,0.04593131901015113,0.8251997192382845,50.345032609067154,5.205757126276886,0.2669297015785093,7,0.06499671936035156,-0.20000076293945312,-0.46000099182128906,-1.1800003051757812,-1.3400001525878906,2,-0.01380852395349419,-1.2083295252703063,44.43999862670898,-1.5000043348967862,44.900001525878906,-1.2564067451778602,45.47999954223633,-0.01380852395349419 10131,2012-07-26,45.66999816894531,45.75,45.27000045776367,45.31000137329102,1704500.0,0.01714914514251409,-1.181822910796494,1.1999771120492109,57.63889440784269,51.49775638810944,-0.5546784221895678,-0.5179744767773968,-1.2039287652987056,-1.9173226156989784,15.203655578266329,0.8499984741210938,0.30179193435880336,0.5249982833862319,-0.06239491138318698,1.1123914781556508,0.23130168600152246,0.8186948807709413,-1.5,94.93659883917448,45.88305449714695,0.2936965973847104,7,-0.7099990844726562,-0.9699974060058594,-0.992497444152832,-1.9499969482421875,-2.259998321533203,3,-0.04116481998670907,2.149993324305251,44.900001525878906,-1.2083295252703063,44.43999862670898,-1.5000043348967862,44.900001525878906,-0.04116481998670907 10132,2012-07-27,46.11000061035156,46.2599983215332,45.70000076293945,45.86000061035156,2560500.0,0.009634387104167752,1.0363717071952725,0.6944506257218986,60.89744896004584,51.449687399470704,-0.9819335100032305,-0.91095916921617,-1.6043230862353113,-2.3132369990051416,15.658059459673607,0.5900001525878906,0.2710417204323434,0.9055006027221708,0.18750757082005975,1.6234936346242819,0.5465040867711153,1.2644971186732263,-1.908402404785157,92.82307654399405,40.48061011652456,0.3589965159510538,7,-0.8950023651123047,-1.1850013732910156,-1.3949995040893555,-2.3899993896484375,-2.6700019836425852,4,-0.0442420491980946,-1.181822910796494,45.66999816894531,2.149993324305251,44.900001525878906,-1.2083295252703063,44.43999862670898,-0.0442420491980946 10133,2012-07-30,46.5,46.540000915527344,45.81000137329102,46.11999893188477,1166100.0,0.008458021784560232,2.1738910496155994,1.520004272460909,65.98778985118776,52.410889788210696,-1.2370893387783823,-1.2691556059873506,-1.9403391932575573,-2.658828009127248,15.518467013490694,0.729999542236321,0.2205823453489799,1.2340000152587862,0.3109528363990677,2.1570471941185048,0.772476425828927,1.6955236046886455,-2.216065789794925,98.31219961305816,40.973810617783556,0.4615235894298578,7,-1.1450004577636719,-1.4349994659423828,-1.9049997329711914,-2.779998779296875,-3.520000457763672,0,-0.05419355823147687,1.0363717071952725,46.11000061035156,-1.181822910796494,45.66999816894531,2.149993324305251,44.900001525878906,-0.05419355823147687 10134,2012-07-31,46.15999984741211,46.540000915527344,46.15999984741211,46.459999084472656,1901900.0,-0.007311831238449251,-1.5333468967358823,-0.7894694574110472,57.77312961560496,53.170401830594614,-0.7975416154951489,-0.9262386412049111,-1.5456473801793322,-2.2802568561380525,14.984244217593956,0.3800010681152344,0.14598856306488273,0.8619998931884751,-0.13919055629249755,1.8631903426694478,0.3614046684479888,1.3625951179289615,-1.7407016348876994,82.8828441817307,27.990032336723296,0.5005952247404851,7,-0.8050003051757812,-1.0949993133544922,-1.6475000381469727,-2.3349990844726562,-2.970001220703132,1,-0.04636047219936057,2.1738910496155994,46.5,1.0363717071952725,46.11000061035156,-1.181822910796494,45.66999816894531,-0.04636047219936057 10135,2012-08-01,45.93999862670898,47.02999877929688,45.90999984741211,46.33000183105469,1688300.0,-0.00476605765663729,-3.9777645911923343,1.3000139872589025,56.00814838007427,53.12954522538297,-0.5245311453512329,-0.6862931455373129,-1.278830917644747,-2.0316736208843054,14.842171285111636,1.1199989318847727,0.14743721301574197,0.6069988250732337,-0.43381206434057873,1.647809714487046,0.08659338036632391,1.1274042697801434,-1.3934582520043932,38.06811408556578,-13.308036382192377,0.5204054447069069,8,-0.3400001525878835,-0.43999862670897016,-1.452498435974114,-2.1099987030029226,-2.469997406005845,2,-0.04484104528022537,-1.5333468967358823,46.15999984741211,2.1738910496155994,46.5,1.0363717071952725,46.11000061035156,-0.04484104528022537 10136,2012-08-02,45.7400016784668,45.91999816894531,45.209999084472656,45.77999877929688,1469100.0,-0.004353438272109655,3.4375514096679978,0.10255582616862459,53.63460719831635,53.11820805183514,-0.2855888713364152,-0.45446570865445324,-1.0491741161599535,-1.8106736335587001,14.4838808757839,0.729999542236321,0.15860871655610964,0.3720018386840849,-0.6743871236962065,1.4183908010643762,-0.1511926425060608,0.8951963198742305,-0.994784631394829,29.12102653101422,-20.12189725579154,0.5231944811901452,8,-0.14000320434570312,-0.14000320434570312,-1.2525014877319336,-1.845001220703125,-2.2900009155273438,3,-0.047660695784409346,-3.9777645911923343,45.93999862670898,-1.5333468967358823,46.15999984741211,2.1738910496155994,46.5,-0.047660695784409346 10137,2012-08-03,46.5,46.52999877929688,45.88999938964844,46.20000076293945,1919500.0,0.01661561638925324,2.555583812823754,-7.500524558892325,65.97353074582777,55.99000128689924,-0.989769155472672,-1.156402737050712,-1.7674907229139976,-2.5490281230242005,14.963008884186413,0.7899971008300852,0.20316879140741406,1.0575000762939482,-0.08895173722093119,2.2039518898088275,0.48427416953651203,1.6307259830513843,-1.5720004143500361,70.8791830677714,15.377275274500818,0.5732259067574388,8,-0.9000015258789062,-0.9000015258789062,-2.002499580383301,-2.5799999237060476,-3.1800003051757812,4,-0.06645161618468587,3.4375514096679978,45.7400016784668,-3.9777645911923343,45.93999862670898,-1.5333468967358823,46.15999984741211,-0.06645161618468587 10138,2012-08-06,46.5099983215332,46.88000106811523,46.29999923706055,46.709999084472656,1701100.0,0.0002150176673807458,1.1481361128575667,-0.6666709052299633,64.84373137353072,58.97799808826616,-0.8352029493343807,-1.111553721689134,-1.7287066008966008,-2.530398567053119,15.549218079989076,0.5800018310546804,0.22978109972804361,0.9964984893798814,-0.2310491612432699,2.2240461400030327,0.38272466406830574,1.610272314691457,-1.4138388003914883,71.42854148588744,11.686434437511522,0.6137738253115773,8,-0.8349990844726562,-0.9099998474121094,-2.0399980545043945,-2.4499969482421875,-3.4199981689453125,0,-0.06600730607644156,2.555583812823754,46.5,3.4375514096679978,45.7400016784668,-3.9777645911923343,45.93999862670898,-0.06600730607644156 10139,2012-08-07,45.77999877929688,46.91999816894531,45.77000045776367,46.540000915527344,3807000.0,-0.015695540068388802,-1.9487166947063657,3.7999961853172506,54.740600416000234,59.72198677204784,0.11718858882089478,-0.3316112471493824,-0.9535329691617918,-1.7782801645307913,15.684126310032998,1.1499977111816406,0.23914024969215575,0.2239990234375071,-0.9770595434030014,1.4250575902780156,-0.3765302599827507,0.8245283068577649,-0.5291321175027548,31.318669802264775,-28.31409308854037,0.6005292834202556,8,0.3400001525878835,-0.18000030517578836,-1.2999982833862376,-1.7199974060058665,-2.4499969482421946,1,-0.061162064476218414,1.1481361128575667,46.5099983215332,2.555583812823754,46.5,3.4375514096679978,45.7400016784668,-0.061162064476218414 10140,2012-08-08,45.13000106811523,46.02000045776367,44.88000106811523,45.77999877929688,4573400.0,-0.014198290268972347,1.0176961275795726,0.8552577423079121,48.626831087035505,58.72064640306926,0.8976390724628871,0.31151836475935824,-0.2685288748285686,-1.1103574435730934,15.041020819114365,1.1399993896484446,0.3322992124530373,-0.411498832702641,-1.626392938467184,0.8033952730619021,-1.0189458855849125,0.19594822017963054,1.8999977111816548,12.25491937700665,-45.88924063584417,0.6074470528822714,8,0.8249988555908274,0.4699974060058665,-0.5050001144409109,-0.9449996948242116,-1.8800010681152273,2,-0.04298697973612231,-1.9487166947063657,45.77999877929688,1.1481361128575667,46.5099983215332,2.555583812823754,46.5,-0.04298697973612231 10141,2012-08-09,45.38999938964844,45.38999938964844,44.900001525878906,45.0099983215332,2653100.0,0.005761097172162444,1.5789288761732672,-0.5846190864648068,49.28229461299639,57.43007369784155,0.663522549957122,0.0576249250157872,-0.4752708880986276,-1.348501508459222,14.363161108348882,0.48999786376953125,0.4884728214098004,-0.15350055694580078,-1.36719835370684,1.0601972398152384,-0.7603494553263204,0.4533483414347188,1.596999435424813,24.999953251192824,-28.585668294224174,0.6068488983805186,8,0.5650005340576172,0.20999908447265625,-0.7649984359741211,-1.1349983215332031,-2.8600006103515554,3,-0.04230002632216767,1.0176961275795726,45.13000106811523,-1.9487166947063657,45.77999877929688,1.1481361128575667,46.5099983215332,-0.04230002632216767 10142,2012-08-10,45.2400016784668,45.4000015258789,45.0,45.11999893188477,2013400.0,-0.0033046422824110078,-1.2222269317169951,0.3157958138834326,52.91096393734742,55.97709304074817,0.7567087881815056,0.20805110389839143,-0.28233317718823514,-1.1859221152922856,13.290049315784122,0.40000152587889914,0.5775165850055757,-0.29699840545654155,-1.5159893389925045,0.9219925280794214,-0.906493872224523,0.31249706131143995,1.7048571914672905,17.647113822126684,-38.52677483624109,0.6094954667679814,8,0.7149982452392578,0.3599967956542969,-0.6150007247924805,-0.9250011444091797,-2.6800003051757812,4,-0.03956677385313501,1.5789288761732672,45.38999938964844,1.0176961275795726,45.13000106811523,-1.9487166947063657,45.77999877929688,-0.03956677385313501 10143,2012-08-13,45.18999862670898,45.33000183105469,45.06000137329102,45.25,1424000.0,-0.0011052840385198381,1.4544934371368972,-0.5000000000000888,56.906086663294516,55.88075493493591,0.6720159652713278,0.3035451818884596,-0.1861844179390033,-1.1223827195975318,13.196705672773824,0.27000045776366477,0.5624521170840708,-0.36600131988526385,-1.5485830403614713,0.8165804005909436,-0.9572921801233676,0.22528954035283988,1.7135630871887315,15.195980350541205,-43.83915067644908,0.5912908602381036,8,0.7650012969970774,0.4099998474121165,-0.5649976730346609,-0.7649974822997976,-2.6499977111816335,0,-0.04138081408968042,-1.2222269317169951,45.2400016784668,1.5789288761732672,45.38999938964844,1.0176961275795726,45.13000106811523,-0.04138081408968042 10144,2012-08-14,45.27999877929688,45.38000106811523,45.06000137329102,45.18999862670898,1701700.0,0.0019915944970778643,1.2068584507320255,-1.499968211583758,53.754921044656214,55.63039634211168,0.49624587249846996,0.24915936744690015,-0.23416678961156379,-1.1935553312765919,13.19732996286346,0.31999969482420454,0.4913031159107959,-0.29050102233885866,-1.450763282666962,0.8697612379892448,-0.8706321525029068,0.2896301078251895,1.5830917216851788,35.08753731043724,-24.012173898629456,0.58013113016405,8,0.6200008392333913,0.31999969482421164,-0.5599975585937571,-0.7499980926513743,-2.629997253417976,1,-0.048365695356650806,1.4544934371368972,45.18999862670898,-1.2222269317169951,45.2400016784668,1.5789288761732672,45.38999938964844,-0.048365695356650806 10145,2012-08-15,44.90999984741211,45.36000061035156,44.88999938964844,45.22000122070313,2041500.0,-0.008171354723047086,-1.6857036980523372,-3.4444538634336044,41.84549795389455,54.3204953149537,0.7875990047688148,0.6243932821423215,0.18795668672638044,-0.8076472332489857,12.929610941834882,0.470001220703125,0.3387444014303469,-0.6434999465942397,-1.8331262034290106,0.5461263102405312,-1.2383130750116251,-0.048686818176854274,1.9134288649126177,3.921641958502306,-48.55285358817762,0.5948131284173847,8,0.9899997711181641,0.6899986267089844,-0.08999919891357422,-0.37999916076660156,-2.3199996948242188,2,-0.0351814300094786,1.2068584507320255,45.27999877929688,1.4544934371368972,45.18999862670898,-1.2222269317169951,45.2400016784668,-0.0351814300094786 10146,2012-08-16,44.29999923706055,45.04999923706055,44.27999877929688,44.83000183105469,2784000.0,-0.013582734634248972,-1.701739357394821,1.7096782132528987,31.262888450290134,50.463757282116184,1.309569359152384,1.2180871064708754,0.8102184837759694,-0.18847615416193264,12.734147858648784,0.7700004577636648,0.23661037759507764,-1.203500556945798,-2.515730608255197,0.10872949436360102,-1.8596155826004974,-0.5473855312910985,2.484560922379991,1.7857507782638413,-43.70185458309294,0.6561150256547013,8,1.2999992370605469,1.2999992370605469,0.5200014114379883,0.23000144958496094,-1.4899978637695312,3,-0.023702014788797965,-1.6857036980523372,44.90999984741211,1.2068584507320255,45.27999877929688,1.4544934371368972,45.18999862670898,-0.023702014788797965 10147,2012-08-17,44.56999969482422,44.66999816894531,44.20000076293945,44.40999984741211,2892100.0,0.006094818564642113,1.6111199415074546,-0.301885027026638,29.511636872558284,46.537969004230355,0.8236201999880706,0.9237788230578943,0.5500666050918639,-0.44955910499189855,12.315956225322694,0.4699974060058594,0.15750583377708693,-0.8880001068115249,-2.2651609389228895,0.4891607252998398,-1.5765805228672036,-0.1994196907558461,2.114378009410572,31.355833575793028,-7.142071669924121,0.6885804160556808,8,0.9899997711181641,1.029998779296875,0.35000038146972656,-0.03999900817871094,-1.9199981689453125,4,-0.04577071863350801,-1.701739357394821,44.29999923706055,-1.6857036980523372,44.90999984741211,1.2068584507320255,45.27999877929688,-0.04577071863350801 10148,2012-08-20,44.88999938964844,44.88999938964844,44.41999816894531,44.459999084472656,2036500.0,0.00717971050067967,1.1860506378524156,2.6875044703526214,36.46052350110183,44.50684934701942,0.2789969673667443,0.6355777755771044,0.22836278275489974,-0.7449582203294227,12.513435250402912,0.470001220703125,0.10824121941426768,-0.5675003051757841,-1.94552132619539,0.8105207158438219,-1.256510815685587,0.1215102053340189,1.6453156981086323,58.474444767724144,24.533800631017577,0.6890105105098012,8,0.220001220703125,0.7099990844726562,0.0800008773803711,-0.3599987030029297,-1.8899993896484375,0,-0.05190461234211363,1.6111199415074546,44.56999969482422,-1.701739357394821,44.29999923706055,-1.6857036980523372,44.90999984741211,-0.05190461234211363 10149,2012-08-21,44.33000183105469,44.88999938964844,44.310001373291016,44.86000061035156,3395900.0,-0.012474884522339358,-1.0350818487237488,-1.2325544259328258,33.99601541353944,42.88120316107541,0.683566576682388,1.2510543306098896,0.7810809561408689,-0.16544243718014684,13.006986354266328,0.5799980163574219,-0.10497194530050535,-1.1219980239868192,-2.517880105622737,0.2738840576490986,-1.8199390648047782,-0.4240569831688603,2.0651943972133253,11.206990104805532,-21.294020340799882,0.6979410408179588,8,0.4699993133544922,1.2699966430664062,0.627497673034668,0.1999988555908203,-1.9200019836425781,1,-0.040378994847534266,1.1860506378524156,44.88999938964844,1.6111199415074546,44.56999969482422,-1.701739357394821,44.29999923706055,-0.040378994847534266 10150,2012-08-22,44.27999877929688,44.47000122070313,44.15999984741211,44.310001373291016,1110000.0,-0.0011279731489380884,-1.2963025756227655,0.05660879829560472,35.04093378911749,41.29882973619998,0.6708656550561258,1.3198986331775728,0.8279092350628972,-0.10271994652944727,13.599534338362895,0.31000137329102273,-0.3291529507026638,-1.141000938415523,-2.6139125860722032,0.33191070924115706,-1.8774567622438596,-0.40454511458718656,1.9834857210514159,13.483035300976331,-18.64224598973322,0.7364558238283401,8,0.5000019073486257,1.31500053405761,0.6775007247924734,0.2500019073486257,-1.6100006103515696,2,-0.03681114043255307,-1.0350818487237488,44.33000183105469,1.1860506378524156,44.88999938964844,1.6111199415074546,44.56999969482422,-0.03681114043255307 10151,2012-08-23,43.790000915527344,44.349998474121094,43.7400016784668,44.349998474121094,1056000.0,-0.011065896054148872,1.1785694822888284,18.66497139224854,20.607340448596105,37.70953823744984,1.0169824597034633,1.7516376448683957,1.306071633252479,0.3959997715805841,14.014919741832054,0.6099967956542969,-0.46626279702579865,-1.536998939514163,-3.1738388866094525,0.09984100758112646,-2.355418913061804,-0.7185789659665218,2.3052048125860622,4.347768397658102,-21.93044557157632,0.8184199735476441,8,0.7700004577636719,1.5949993133544922,1.1674985885620117,0.7399997711181641,-1.5499992370605469,3,-0.02740353363440895,-1.2963025756227655,44.27999877929688,-1.0350818487237488,44.33000183105469,1.1860506378524156,44.88999938964844,-0.02740353363440895 10152,2012-08-24,44.06999969482422,44.11000061035156,43.650001525878906,43.70000076293945,1134900.0,0.006394125906437065,1.0444369092527443,-0.6607152588555858,24.99998045746746,34.16441532569128,0.6186199914720589,1.3818174522358362,1.0095098218188312,0.13122976519878904,13.82184959778382,0.45999908447265625,-0.5143324995872973,-1.1550001144409165,-2.839936024022329,0.5299357951404957,-1.9974680692316227,-0.3125321596502104,1.789685628324527,33.870878427849796,12.754307790095478,0.8424679547907072,8,0.44500160217285156,1.2700004577636719,0.9000005722045898,0.46000099182128906,-1.7999992370605469,4,-0.028590840260005357,1.1785694822888284,43.790000915527344,-1.2963025756227655,44.27999877929688,-1.0350818487237488,44.33000183105469,-0.028590840260005357 10153,2012-08-27,43.97999954223633,44.11000061035156,43.86999893188477,44.02000045776367,1513500.0,-0.002042209058568667,1.1818213344429926,-0.10811089460064129,28.773564110846067,31.388708999712374,0.5799160835021979,1.342158705186442,1.0802702154102306,0.2346529038940517,13.283204875527922,0.24000167846678977,-0.5965398355159195,-1.1190002441406222,-2.7791950903659313,0.541194602084687,-1.9490976672532767,-0.2889028210279676,1.6145237252400335,26.61278910225252,6.506363183260358,0.8300974231126544,8,0.5250015258789062,1.3600006103515625,0.9900007247924805,0.5500011444091797,-1.470001220703125,0,-0.03024097385631286,1.0444369092527443,44.06999969482422,1.1785694822888284,43.790000915527344,-1.2963025756227655,44.27999877929688,-0.03024097385631286 10154,2012-08-28,44.02000045776367,44.13000106811523,43.66999816894531,43.97000122070313,1555300.0,0.0009095251465141008,2.4074231057235758,-1.2499523173753708,34.71072382621806,30.595956318859425,0.38262566045433744,1.1948760384739927,1.023999090685706,0.21483067359560692,12.807034689225578,0.46000289916991477,-0.7027736762193726,-0.9719993591308622,-2.6200739267817426,0.6760752085200181,-1.7960366429563024,-0.14796207530542205,1.3411802007209985,45.121837754351624,23.029914733020636,0.8240372838254414,8,0.3299999237060547,1.3199996948242188,0.9499998092651367,0.5100002288818359,-1.1599998474121094,1,-0.02317129593722611,1.1818213344429926,43.97999954223633,1.0444369092527443,44.06999969482422,1.1785694822888284,43.790000915527344,-0.02317129593722611 10155,2012-08-29,43.88000106811523,44.02000045776367,43.72000122070313,43.97000122070313,1437700.0,-0.0031803586595318123,2.1579095307887703,-1.8000305180443334,28.490042113843344,30.28786228147645,0.403597376964008,1.2360031280451906,1.1480226541683578,0.3796687051648675,11.741350096588807,0.29999923706053977,-0.8447735211417253,-1.0089988708496165,-2.665079941478993,0.64708219977976,-1.8370394061643083,-0.18095833553492469,1.275838094456752,32.85722070844585,10.673245260882101,0.8280405353146887,8,0.3899993896484446,1.4599990844726634,0.9524984359741282,0.6499996185302805,-1.2100028991699148,2,-0.03350048279217732,2.4074231057235758,44.02000045776367,1.1818213344429926,43.97999954223633,1.0444369092527443,44.06999969482422,-0.03350048279217732 10156,2012-08-30,43.560001373291016,43.79999923706055,43.54999923706055,43.72000122070313,1596400.0,-0.007292609093775382,-1.7777142009451756,1.7777730682827635,27.173910789994892,30.028114938969406,0.678992871730415,1.4591184980694152,1.4628281256781008,0.7310416451420849,11.94235723847472,0.3300018310546804,-0.9911823223682603,-1.219998550415042,-2.9264435836723166,0.4864464828422328,-2.073221067043683,-0.366776033786401,1.415137272877793,1.7245008023993265,-20.164490841949966,0.8532225166286389,8,0.6599979400634766,1.7299976348876953,1.2724981307983398,0.9699993133544922,-0.0800018310546875,3,-0.020431661530924794,2.1579095307887703,43.88000106811523,2.4074231057235758,44.02000045776367,1.1818213344429926,43.97999954223633,-0.020431661530924794 10157,2012-08-31,43.40999984741211,43.72999954223633,43.22000122070313,43.709999084472656,2067600.0,-0.003443561091595382,1.9999887803071534,1.8749970197648358,26.45503499834517,28.916393994218666,0.7231960025103561,1.4395626124675118,1.6257727804212436,0.9094676362374514,11.614303603737897,0.509998321533196,-1.054456208824945,-1.2155000686645536,-2.8229091964360506,0.3919090591069434,-2.0192046325503057,-0.41179550477880156,1.3656192814815427,20.878973468985212,-1.7799432451723156,0.8037045638857496,8,0.6450004577636719,1.7150001525878977,1.4200000762939453,1.1200008392333984,-0.3600006103515625,4,-0.026952273049018705,-1.7777142009451756,43.560001373291016,2.1579095307887703,43.88000106811523,2.4074231057235758,44.02000045776367,-0.026952273049018705 10158,2012-09-04,43.43999862670898,43.540000915527344,43.209999084472656,43.45000076293945,1857200.0,0.0006910568855635901,2.4736588499839383,0.03334053889096121,25.268797908067597,27.946703160277348,0.5206346423924444,1.230882494490963,1.615780186519281,0.9010113996763067,10.918652518098012,0.3300018310546875,-1.0113214580402357,-1.032001304626469,-2.457757883452956,0.3937552742000179,-1.744879594039709,-0.31912301521322917,1.086721636874195,24.99989633997114,3.7514697358369027,0.7128782894132418,9,0.40000152587891336,1.6800003051757884,1.630000114440925,1.3150005340576243,-0.30999755859375,1,-0.02693366035757505,1.9999887803071534,43.40999984741211,-1.7777142009451756,43.560001373291016,2.1579095307887703,43.88000106811523,-0.02693366035757505 10159,2012-09-05,42.97999954223633,43.65999984741211,42.95000076293945,43.59000015258789,2141700.0,-0.010589297859457614,-1.1194060443189324,60.98703279934645,24.671895775595445,26.794587825441567,0.8593692068379113,1.5498170796026614,2.0892408395802136,1.3863240979637794,11.144243035628094,0.7099990844726562,-0.9951923692280644,-1.3520004272460966,-2.7868243147150693,0.08282346022287612,-2.0694123709805865,-0.6345884835116067,1.309710909106954,2.8036250329775325,-19.78404980879408,0.7174119437344869,9,0.6700000762939453,2.010000228881836,2.2300004959106445,1.9150009155273438,0.09000015258789062,2,-0.010935347271031404,2.4736588499839383,43.43999862670898,1.9999887803071534,43.40999984741211,-1.7777142009451756,43.560001373291016,-0.010935347271031404 10160,2012-09-06,43.18999862670898,43.38999938964844,43.150001525878906,43.25,2827900.0,0.004885972236139402,-2.4286492819967846,0.09836280861496524,33.7243122909463,28.252029141258255,0.5347257367696088,1.2511741880674734,1.877367799700231,1.1911413890027873,12.586432642957432,0.4099998474121094,-1.046684320070817,-1.045001220703135,-2.514558897305484,0.4245564558992143,-1.7797800590043096,-0.3102223824019603,0.8317698869535377,28.235093482689383,2.8915225425622957,0.7347788383011736,9,0.3500022888183665,1.8000011444091868,2.0200014114379954,1.7050018310546946,-0.6899986267089773,3,-0.007640611874281,-1.1194060443189324,42.97999954223633,2.4736588499839383,43.43999862670898,1.9999887803071534,43.40999984741211,-0.007640611874281 10161,2012-09-07,43.47000122070313,43.61999893188477,43.27999877929688,43.459999084472656,1620500.0,0.006483042438000908,1.193566646977651,-0.16669845508306644,33.918142352977995,29.242936018537204,0.22859703754321004,0.8642663314152941,1.5748502752578801,0.9266160342675889,13.90439318584905,0.43000030517579546,-1.0356143405555471,-0.6689987182617116,-2.070124445439099,0.7321270089156755,-1.3695615818504052,0.03156414532698193,0.33741374281476766,66.66682968817338,40.34533242734004,0.7005628635886935,9,0.06999969482421164,1.4649982452392507,2.0799980163574148,1.6699981689453054,-0.8400001525879048,4,-0.018403566351334888,-2.4286492819967846,43.18999862670898,-1.1194060443189324,42.97999954223633,2.4736588499839383,43.43999862670898,-0.018403566351334888 10162,2012-09-10,43.45000076293945,43.66999816894531,43.349998474121094,43.66999816894531,999000.0,-0.0004600979342543887,1.9091224358863206,-21.995041952692233,26.92309103068999,29.037327898519862,0.16919446970279495,0.7834568004265918,1.5803434398683933,0.9650086492366583,15.237614774168373,0.31999969482421875,-1.0347566789724993,-0.599499130249022,-1.9314773236259342,0.7324790631278901,-1.265488226937478,0.06648996643943406,-0.5,69.44469463768192,45.24094518208634,0.6659890966884574,9,0.09000015258789062,1.4849987030029297,2.1499977111816406,1.6899986267089844,-0.8199996948242259,0,0.0006904206851583439,1.193566646977651,43.47000122070313,-2.4286492819967846,43.18999862670898,-1.1194060443189324,42.97999954223633,0.0006904206851583439 10163,2012-09-11,43.31999969482422,43.599998474121094,43.310001373291016,43.41999816894531,901500.0,-0.002991969294189656,-3.8334816887080367,0.454543878205684,31.22674313071495,28.65021893235285,0.2187309635054504,0.8075843693971478,1.6827441359313724,1.114589041605754,16.66386564403072,0.2899971008300781,-0.9238272962801588,-0.636000251770021,-1.8912105666482617,0.6192100631082198,-1.2636054092091413,-0.008395094330900577,-0.3555989837646507,51.388925682012044,24.486094042751212,0.6276051574391202,9,0.16500091552734375,1.614999771118164,2.279998779296875,1.8400001525878906,0.1100006103515625,1,-0.006232697591545211,1.9091224358863206,43.45000076293945,1.193566646977651,43.47000122070313,-2.4286492819967846,43.18999862670898,-0.006232697591545211 10164,2012-09-12,43.09000015258789,43.40999984741211,43.040000915527344,43.33000183105469,893200.0,-0.005309315416819116,-1.1764633284340675,2.4000534065766383,29.268308892235353,28.736693018840853,0.3385376051269091,0.9118535743668659,1.8738421511831689,1.3564827166052353,18.236039237587033,0.3699989318847656,-0.8555844511627129,-0.7564998626708999,-1.9027573403333662,0.38975761499156647,-1.3296286015021366,-0.18337112383966314,-0.11148749237060684,7.936421435059038,-19.81031879459103,0.5731287388312346,9,0.2849998474121094,1.8449993133544922,2.5474987030029297,2.0699996948242188,0.11999893188476562,2,0.000928310869939386,-3.8334816887080367,43.31999969482422,1.9091224358863206,43.45000076293945,1.193566646977651,43.47000122070313,0.000928310869939386 10165,2012-09-13,43.33000183105469,43.33000183105469,42.849998474121094,42.97999954223633,2901900.0,0.005569776691040085,1.7428583884644309,-1.4583326710641342,41.221400720423745,30.297525233332948,0.013761092308101297,0.5769961258668275,1.605952299543965,1.1316479166436295,20.21297651356414,0.48000335693359375,-0.8162688784665306,-0.4374982833862333,-1.4890108049146775,0.6140142381422109,-0.963254544150459,0.08825797737799235,0.339996337890625,58.53701653346235,26.680815985357995,0.5257562607642233,9,-0.04000282287597656,1.1049976348876953,2.529996871948242,1.8299980163574219,-0.5500030517578054,3,-0.00600051062181417,-1.1764633284340675,43.09000015258789,-3.8334816887080367,43.31999969482422,1.9091224358863206,43.45000076293945,-0.00600051062181417 10166,2012-09-14,43.25,43.43999862670898,42.95000076293945,43.36999893188477,2329200.0,-0.0018463380492486081,2.7692386695425313,-0.3428518490261889,33.057898138369154,31.031176693335613,0.05047253477732738,0.6053372921170421,1.6630089442575908,1.2202782183487244,21.358089345722984,0.48999786376952414,-0.8280277349900302,-0.4650001525878906,-1.5093936458739918,0.5793933406982106,-0.9871968992309448,0.05719659405516353,0.40359817504882756,48.78069204216638,16.469674100881264,0.5221967466430519,9,0.009998321533203125,0.875,2.527499198913574,1.9099998474121094,-0.7799987792968679,4,-0.017341040462427793,1.7428583884644309,43.33000183105469,-1.1764633284340675,43.09000015258789,-3.8334816887080367,43.31999969482422,-0.017341040462427793 10167,2012-09-17,42.52999877929688,43.41999816894531,42.52999877929688,43.27999877929688,5831700.0,-0.01664742706828015,-1.3733317057291476,6.250055631496594,26.22954920385577,31.137926837312076,0.7068512172300032,1.2276108466301778,2.3521926427502535,1.9438506848158355,22.66047275483376,0.8899993896484304,-0.8271273483251349,-1.0830013275146442,-2.1732666986487033,0.007264043619414906,-1.6281340130816773,-0.5378686419476111,1.1075274017333925,0.0,-31.66729575161495,0.5451326855670311,9,0.5699996948242116,1.4350013732910085,3.247500419616692,2.6300010681152273,-0.34999847412110086,0,0.0023513353324389197,2.7692386695425313,43.25,1.7428583884644309,43.33000183105469,-1.1764633284340675,43.09000015258789,0.0023513353324389197 10168,2012-09-18,42.560001373291016,42.61000061035156,42.11999893188477,42.52999877929688,2596700.0,0.0007054454468673477,6.53842542328109,-0.04000345865884469,25.986924659940655,31.284041157794878,0.6022240149322187,1.068903785055511,2.2885066760429567,1.9158736600934247,24.551291896252547,0.49000167846678977,-0.7950081822546409,-0.9364988327026396,-1.9472679905033488,0.07427032509806963,-1.4418834116029942,-0.43111425380228496,1.033223711669926,33.333525994855755,3.229004958432828,0.5053845789003532,9,0.33499717712402344,1.1899986267089844,3.2174978256225586,2.5999984741210938,-0.6400032043457031,1,0.0016447296185506666,-1.3733317057291476,42.52999877929688,2.7692386695425313,43.25,1.7428583884644309,43.33000183105469,0.0016447296185506666 10169,2012-09-19,42.540000915527344,42.83000183105469,42.47000122070313,42.58000183105469,1456200.0,-0.0004699355525920046,-3.0000000000002367,-1.3332485696125218,27.054867446238376,30.542991730605106,0.6182640991827384,0.9991531163423417,2.2790549383054994,1.9341315125249565,26.187397746345308,0.3600006103515554,-0.7477361355827696,-0.8669992446899428,-1.8839936450284398,0.14999515564855415,-1.3754964448591878,-0.3585020445206979,0.9648306002490301,31.81833945033648,1.9768366385590284,0.5084972001692484,9,0.3549976348876953,1.2099990844726562,3.2374982833862305,2.6199989318847656,-0.5,2,0.020921470862582447,6.53842542328109,42.560001373291016,-1.3733317057291476,42.52999877929688,2.7692386695425313,43.25,0.020921470862582447 10170,2012-09-20,42.650001525878906,42.709999084472656,42.45000076293945,42.5,1220100.0,0.0025858158905542883,-1.079986572265625,-3.7499523173755485,33.210400147519735,30.46435370777641,0.4733917360590283,0.8018892459871267,2.1244765962150183,1.8182201213159175,27.713370028453845,0.2599983215332031,-0.6975561874648335,-0.6754987716674776,-1.658608171821399,0.3076106284864437,-1.1670534717444383,-0.18394407159051696,0.7717400348639742,40.151720949050556,6.474621963925443,0.49155470007695895,9,0.2449970245361328,1.0899982452392578,3.0999975204467773,2.509998321533203,-0.6500015258789062,3,0.013130071244052743,-3.0000000000002367,42.540000915527344,6.53842542328109,42.560001373291016,-1.3733317057291476,42.52999877929688,0.013130071244052743 10171,2012-09-21,42.59000015258789,42.84000015258789,42.400001525878906,42.7599983215332,3168400.0,-0.001406831679820919,1.6666435474175798,-1.1333095976806877,34.35121283596858,31.28970057502959,0.4419090743496312,0.8088502370014155,2.140540564944857,1.871742156589299,28.648634667010086,0.4399986267089844,-0.607810125922768,-0.6755001068115263,-1.6853561661496173,0.3343559525265647,-1.1804281364805718,-0.1705720771424808,0.7536368504235043,36.15396127199653,0.82254298637924,0.5049280296690464,9,0.26999855041503906,0.9949989318847656,3.159998893737793,2.5699996948242188,-0.06999969482421875,4,0.004461108852507278,-1.079986572265625,42.650001525878906,-3.0000000000002367,42.540000915527344,6.53842542328109,42.560001373291016,0.004461108852507278 10172,2012-09-24,42.810001373291016,42.86000061035156,42.56999969482422,42.599998474121094,1770600.0,0.005165560458204377,-1.1481512878113564,-1.235324477156449,38.7901355908275,32.130077515042096,0.13586439443714937,0.5160724312412697,1.8776077058053602,1.6477524549397629,29.502356334263784,0.29000091552734375,-0.5777233041213137,-0.3924989700317383,-1.3467111380859365,0.5617131980224599,-0.8696050540588374,0.0846071139953608,0.4602173454527829,93.24336166856536,54.26677806747589,0.4771060840270983,9,-0.030002593994140625,0.6949977874755859,2.789997100830078,2.3499984741210938,-0.720001220703125,0,-0.00794207291943716,1.6666435474175798,42.59000015258789,-1.079986572265625,42.650001525878906,-3.0000000000002367,42.540000915527344,-0.00794207291943716 10173,2012-09-25,42.650001525878906,43.0,42.61000061035156,42.900001525878906,1297100.0,-0.0037374408381105617,-1.3636195496370278,-1.190459755499446,43.42636990204944,33.70319540502144,0.21325656500010837,0.6021983248036094,2.0099847023016792,1.7986415063844134,30.265825275243476,0.3899993896484375,-0.5751293235009385,-0.4859989166259737,-1.3964388676141297,0.4244410343621823,-0.9412188921200482,-0.030778941131899273,0.5512040056533536,41.66677263074908,-1.8075610828986086,0.45521997549407717,9,0.12999725341796875,0.8549976348876953,2.929997444152832,2.55999755859375,-0.6500015258789062,1,-0.011019957887174803,-1.1481512878113564,42.810001373291016,1.6666435474175798,42.59000015258789,-1.079986572265625,42.650001525878906,-0.011019957887174803 10174,2012-09-26,43.0,43.33000183105469,42.68999862670898,42.7400016784668,2412900.0,0.008206294527532965,-2.5555296536084526,-1.0399932861328125,46.41513779626752,34.28027730233741,-0.16857886976454495,0.18115374085608948,1.6300580311297637,1.4405169148975148,30.508394532945943,0.6800003051757812,-0.5445719423825892,-0.0850004196166978,-0.8957569659011781,0.7257561266677826,-0.490378692758938,0.3203778535255424,-0.8800010681152273,64.51594378860842,18.324371172384247,0.4053782731422387,9,-0.220001220703125,0.5049991607666016,2.354999542236328,2.309999465942383,-1.4900016784667969,2,-0.025116321652434603,-1.3636195496370278,42.650001525878906,-1.1481512878113564,42.810001373291016,1.6666435474175798,42.59000015258789,-0.025116321652434603 10175,2012-09-27,42.40999984741211,42.68000030517578,42.2599983215332,42.68000030517578,2014000.0,-0.01372093378111372,2.1111205301007363,-1.0384700030811216,32.094635085553136,34.17324807424674,0.30977063949966066,0.6907959069815277,2.1742752733798483,2.02079367085841,31.006446544842586,0.7400016784667969,-0.5483036377582025,-0.6015005111694336,-1.3744448346630804,0.17144381232421324,-0.987972672916257,-0.21502834942261018,-0.2658008575439368,14.018788213693648,-28.360767048294313,0.38647216174682286,9,0.3599987030029297,0.885000228881843,2.7899999618530273,2.8999996185302734,-0.5,3,-0.00872433230879488,-2.5555296536084526,43.0,-1.3636195496370278,42.650001525878906,-1.1481512878113564,42.810001373291016,-0.00872433230879488 10176,2012-09-28,42.66999816894531,42.7599983215332,42.13000106811523,42.36999893188477,3055700.0,0.006130590013408543,1.6249910592947867,-1.1111064016162724,37.812491431854724,35.46024165513552,-0.045989342075635875,0.3801948366820511,1.8689594288284965,1.750569075619218,31.369668994297705,0.6299972534179759,-0.5201195112033759,-0.29700202941894815,-1.0388374490302326,0.44483339019233625,-0.6679197392245868,0.0739156803866905,0.660003662109375,44.99972979244914,5.7940722765778006,0.3709177098056418,9,0.05500221252441406,0.5650005340576172,2.5175018310546875,2.6400012969970703,-1.529998779296875,4,-0.015701856051002383,2.1111205301007363,42.40999984741211,-2.5555296536084526,43.0,-1.3636195496370278,42.650001525878906,-0.015701856051002383 10177,2012-10-01,42.2400016784668,42.88000106811523,42.18999862670898,42.68000030517578,1894100.0,-0.010077255892442571,-1.5555422120811144,-1.466665818954042,34.57147372493877,36.41408044013531,0.37833055092312406,0.7568477152116628,2.2419046147103785,2.1728445473445674,31.224083838181283,0.69000244140625,-0.5696181558187234,-0.6684986114501967,-1.4468710530313373,0.10987383013094387,-1.057684832240767,-0.27931239065962643,1.0660001373290982,9.16671170125907,-27.32062777585559,0.3891862207905705,10,0.48999977111816406,0.8849983215332031,2.732499122619629,3.069997787475586,-1.3200035095214844,0,0.006628758716162864,1.6249910592947867,42.66999816894531,2.1111205301007363,42.40999984741211,-2.5555296536084526,43.0,0.006628758716162864 10178,2012-10-02,42.27000045776367,42.65999984741211,42.11999893188477,42.33000183105469,1994300.0,0.0007101983452848515,-1.99996821124694,0.13636718309737045,37.57577368924806,37.58307002269194,0.33846196879165547,0.6690013975823916,2.172724775229966,2.132666064066157,31.097123035401513,0.5400009155273366,-0.5968501942603481,-0.5799999237060547,-1.3660090494723036,0.20600920206019424,-0.9730044865891827,-0.18699536082292667,1.012481343078612,12.396790617758278,-26.55770494872627,0.3930045628831247,10,0.4549999237060547,0.8549995422363281,2.6575002670288086,3.039999008178711,-1.3800010681152344,1,-0.004258346421255332,-1.5555422120811144,42.2400016784668,1.6249910592947867,42.66999816894531,2.1111205301007363,42.40999984741211,-0.004258346421255332 10179,2012-10-03,42.5099983215332,42.70000076293945,42.209999084472656,42.400001525878906,2389000.0,0.005677735064359313,1.0,-1.83323796808443,37.57570152876912,38.068103509497426,0.10477934314091186,0.4131702825838204,1.9103563560068437,1.8852177716408676,30.603573269667063,0.4900016784667969,-0.526954397087195,-0.31650199890136577,-1.1141638061566184,0.48115980835388683,-0.7153329025289921,0.08232890472626053,0.7259841645507805,51.31556492496112,14.225178858142776,0.3988309036276251,10,0.21500205993652344,0.6150016784667969,2.4125022888183594,2.8000011444091797,-1.979999542236321,2,-0.011997138124441364,-1.99996821124694,42.27000045776367,-1.5555422120811144,42.2400016784668,1.6249910592947867,42.66999816894531,-0.011997138124441364 10180,2012-10-04,42.86000061035156,42.86999893188477,42.41999816894531,42.63999938964844,3441800.0,0.008233411024179293,2.750039736783383,2.0000693601525925,44.5378232074661,39.199949106330486,-0.2372514567273427,0.039186896591630216,1.5267597993488096,1.5313213526867386,29.92265516127144,0.45000076293946023,-0.44668441462212627,0.05000019073486328,-0.7294465793730396,0.8294469608427661,-0.3397231943190917,0.43972357578881827,0.3313425335644524,97.36836821763879,59.20562053603858,0.3897233850539528,10,-0.13500022888183594,0.20999908447265625,1.984999656677246,2.4499988555908203,-2.0100021362304688,3,-0.031497953093642894,1.0,42.5099983215332,-1.99996821124694,42.27000045776367,-1.5555422120811144,42.2400016784668,-0.031497953093642894 10181,2012-10-05,42.66999816894531,43.06999969482422,42.63000106811523,42.95000076293945,2034900.0,-0.004433094696698614,-1.444458573078537,-1.272732001664586,52.30262084681224,40.701336356995455,-0.03878677681056075,0.1751627886136191,1.6554443958915783,1.7213948186795065,29.60409537969184,0.4399986267089915,-0.37305371947474697,-0.10000209808349325,-0.8163967774427405,0.616392581275754,-0.45819943776311334,0.25819524159612683,0.4784912064894513,57.89461003786555,14.288840615080375,0.3581973396796219,10,0.05500221252441406,0.29000091552734375,2.1350021362304688,2.6400012969970703,-2.279998779296875,4,-0.017811069935463886,2.750039736783383,42.86000061035156,1.0,42.5099983215332,-1.99996821124694,42.27000045776367,-0.017811069935463886 10182,2012-10-08,43.47999954223633,44.11000061035156,42.68000030517578,42.68000030517578,3884700.0,0.018982924960154524,-2.5750041723291135,-2.85711366330159,62.04186181208121,42.769724346998984,-0.8311595760353612,-0.6666557030005862,0.778088459344346,0.9150575530534937,29.424636652468084,1.44000244140625,-0.3107466834633925,0.7084993362426744,-0.013989731084720347,1.430988403570069,0.34725480257898056,1.0697438699063682,-1.3600006103515554,68.34168157081038,22.46840304646487,0.3612445336636961,10,-0.36499977111816406,-0.36499977111816406,1.2749996185302734,1.8099994659423828,-3.3100013732910156,0,-0.05381785136209172,-1.444458573078537,42.66999816894531,2.750039736783383,42.86000061035156,1.0,42.5099983215332,-0.05381785136209172 10183,2012-10-09,43.04999923706055,43.400001525878906,42.9900016784668,43.36999893188477,2091600.0,-0.009889611538704823,1.1578662062319307,-0.4000000000000089,56.028349606671306,43.8378589925994,-0.3782273042399211,-0.2718586283622457,1.121776085410687,1.3507295769025376,29.175367305719664,0.48999786376953125,-0.2558288300701008,0.29199905395508097,-0.3966334058993155,0.9806315138094774,-0.05231717597212082,0.6363152838822828,-0.8902002716064388,44.21049884153761,-3.2985058698624528,0.344316229927199,10,0.06500053405761719,0.06500053405761719,1.5400009155273438,2.0750007629394602,-2.6100006103515696,1,-0.04947737760426196,-2.5750041723291135,43.47999954223633,-1.444458573078537,42.66999816894531,2.750039736783383,42.86000061035156,-0.04947737760426196 10184,2012-10-10,43.13000106811523,43.33000183105469,42.900001525878906,43.06999969482422,1447600.0,0.0018583468634723044,-1.1500138283567143,-0.18750447035259504,55.71427922670644,46.462263897171994,-0.4893048341746109,-0.36755476122742436,0.9655725211392294,1.2786786477790955,28.44840986723316,0.43000030517578125,-0.22465734896152156,0.37000083923339133,-0.3229106889057931,1.0629123673725758,0.02354507516379556,0.7164566033029871,-0.9311980697631697,42.01194517678458,-6.162184526748746,0.34645576406959394,10,-0.015001296997063207,-0.015001296997063207,1.3499984741211009,1.9899978637695384,-2.6100006103515554,2,-0.051936045049689517,1.1578662062319307,43.04999923706055,-2.5750041723291135,43.47999954223633,-1.444458573078537,42.66999816894531,-0.051936045049689517 10185,2012-10-11,43.06999969482422,43.52999877929688,43.060001373291016,43.22999954223633,1623600.0,-0.0013911748621625586,-4.222295220938936,-2.66660308983438,55.71427922670653,48.451351429933304,-0.36412904852563344,-0.3457580236364066,0.9541962073428891,1.3431692951430776,27.541917407164785,0.4699974060058665,-0.19964345717242793,0.32299957275390767,-0.3336935975353441,0.9796927430431595,-0.005347012390721773,0.6513461578985371,-0.8329727442321726,29.729646135169535,-19.140222377624095,0.32834658514462706,10,0.04500007629394531,0.04500007629394531,1.25,1.9200000762939453,-2.8499984741210866,3,-0.05897378531517783,-1.1500138283567143,43.13000106811523,1.1578662062319307,43.04999923706055,-2.5750041723291135,43.47999954223633,-0.05897378531517783 10186,2012-10-12,42.5,43.540000915527344,42.060001373291016,43.43999862670898,4769600.0,-0.013234262801555485,1.596483126704479,5.874997019764875,46.59339093107972,49.78712000839341,0.200282295317173,0.17409874537382564,1.4511706013785997,1.9065653899445607,26.68660299547334,1.4799995422363281,-0.22389571582786516,-0.20950012207030966,-0.8299063222246303,0.41090607808401103,-0.51970322214747,0.10070297800685069,1.6100006103515625,21.46335563226305,-20.8932947599157,0.31020310007716073,10,0.5850009918212891,0.5850009918212891,1.765000343322754,2.489999771118164,-2.4099998474121094,4,-0.0388235653147978,-4.222295220938936,43.06999969482422,-1.1500138283567143,43.13000106811523,1.1578662062319307,43.04999923706055,-0.0388235653147978 10187,2012-10-15,42.63000106811523,42.63000106811523,42.13999938964844,42.47999954223633,2548300.0,0.00305884866153483,5.533289252836087,-0.15957632449322662,49.778756020595914,51.14300693409872,0.14686483038436648,0.05478245712135532,1.2236484668097134,1.7719270317585227,25.21962865490004,0.49000167846678977,-0.14630738521177022,-0.08449916839600036,-0.7004097304756414,0.5314113936836407,-0.3924544494358173,0.2234561126438166,1.4389995574951229,38.513504805746315,-3.7680492807765518,0.30795528103981995,10,0.4549999237060618,0.4549999237060618,1.607499122619636,2.359998703002937,-2.4600028991699148,0,-0.05254519404978808,1.596483126704479,42.5,-4.222295220938936,43.06999969482422,-1.1500138283567143,43.13000106811523,-0.05254519404978808 10188,2012-10-16,42.63000106811523,43.16999816894531,42.349998474121094,42.86999893188477,2683400.0,0.0,-1.049991416963894,-1.5999694827324833,45.56356407819291,52.03054721736803,0.2271929637847947,0.06355399144974427,1.1237944021220514,1.7702763993327366,23.074729461148387,0.8199996948242188,-0.10215408618282851,-0.0879991531372113,-0.7010017478162709,0.5250034415418483,-0.3945004504767411,0.2185021442023185,1.398819572448737,38.513504805746315,-0.9160757949921603,0.3065012973395291,10,0.4549999237060618,0.4549999237060618,1.607499122619636,2.359998703002937,-1.8800010681152273,1,-0.057705907518962096,5.533289252836087,42.63000106811523,1.596483126704479,42.5,-4.222295220938936,43.06999969482422,-0.057705907518962096 10189,2012-10-17,43.43000030517578,43.45000076293945,42.79999923706055,42.849998474121094,2240500.0,0.018766108773544232,1.0967698271088415,-2.4166958069744573,61.64383800256233,53.931215527934285,-0.47894625305153227,-0.7023603928719666,0.2547120545456849,0.9751777696281607,21.55511767686279,0.8199996948242259,0.017958278390096893,0.6675001144409194,-0.016231639844249912,1.3512318687260887,0.3256342372983312,1.0093659915835076,0.5594439500427271,92.56752402873396,47.86135464223419,0.3418658771425849,10,-0.3449993133544922,-0.3449993133544922,0.7799997329711914,1.5599994659423828,-2.8899993896484375,2,-0.06884645768953568,-1.049991416963894,42.63000106811523,5.533289252836087,42.63000106811523,1.596483126704479,42.5,-0.06884645768953568 10190,2012-10-18,43.209999084472656,43.52000045776367,43.209999084472656,43.349998474121094,3739800.0,-0.0050656509131293825,-3.428610354223433,-0.24137749598800348,56.221203017299736,54.36661354687734,-0.2280595761382358,-0.4619382830218228,0.4226039621685871,1.1970937180600387,19.965923060288333,0.3100013732910156,0.12400217552364978,0.4194990158081069,-0.29020703574541074,1.1292050673616245,0.06464599003135163,0.7743520415848621,0.7408563131073009,77.70257208620187,31.668954814560948,0.35485302577675876,10,-0.12499809265136719,-0.12499809265136719,0.9450006484985352,1.7800006866455078,-2.80999755859375,3,-0.062254077382649764,1.0967698271088415,43.43000030517578,-1.049991416963894,42.63000106811523,5.533289252836087,42.63000106811523,-0.062254077382649764 10191,2012-10-19,42.77999877929688,43.290000915527344,42.59000015258789,43.18999862670898,2220300.0,-0.00995140741232492,1.295067819822524,2.9285831062669283,56.22115360105908,53.7198681900971,0.24494368605302697,-0.01789121635241031,0.7860421266209059,1.6337129270584327,18.430149933034727,0.7000007629394531,0.20926881583647372,-0.020001220703115052,-0.723466001548914,0.683463560142684,-0.3717336111260181,0.331731169719788,1.1330395377972948,46.37673147039932,-4.1418342163935336,0.35173239042290116,10,0.020002365112297582,0.30500221252440696,1.0825004577636648,2.1599998474121023,-2.25,4,-0.05984099185698544,-3.428610354223433,43.209999084472656,1.0967698271088415,43.43000030517578,-1.049991416963894,42.63000106811523,-0.05984099185698544 10192,2012-10-22,42.47000122070313,42.77999877929688,42.33000183105469,42.66999816894531,1624400.0,-0.0072463199494940955,1.1428519527701702,0.4877976162785284,52.16450734741034,53.29055238351256,0.4432152323683667,0.2796670308987501,1.0293385930040841,1.943803832778677,17.004623538250296,0.4499969482421946,0.23755057659097645,-0.31299877166747336,-1.031713556860467,0.4057160135255202,-0.6723561642639737,0.046358620929026984,1.4059763575149802,11.764668169039966,-41.77596418239057,0.3593573925964973,10,0.3299999237060476,0.614999771118157,1.2224979400634695,2.4699974060058523,-1.520000457763679,0,-0.05603958087373562,1.295067819822524,42.77999877929688,-3.428610354223433,43.209999084472656,1.0967698271088415,43.43000030517578,-0.05603958087373562 10193,2012-10-23,42.18000030517578,42.400001525878906,42.11999893188477,42.18000030517578,4141200.0,-0.00682837078389309,-3.666603089834499,-0.0,46.466837932879415,52.26305890642066,0.66696741033401,0.5614363748431401,1.2495053427537783,2.233649747756054,15.999940102937154,0.3500022888183594,0.2407518891019933,-0.5794996261596665,-1.3456921194881204,0.1866928671687873,-0.9625958728238899,-0.19640337949544318,1.6596577489437863,4.285807706769504,-47.489988051260234,0.3830962466642259,10,0.6200008392333984,0.9050006866455078,1.352499008178711,2.599998474121101,-1.6199989318847656,1,-0.04765296637477334,1.1428519527701702,42.47000122070313,1.295067819822524,42.77999877929688,-3.428610354223433,43.209999084472656,-0.04765296637477334 10194,2012-10-24,41.91999816894531,42.400001525878906,41.83000183105469,42.27000045776367,2491400.0,-0.006164109396617601,-1.1509626803901105,-100.0,39.7379858106881,50.48791519352972,0.823925036150392,0.776173753833028,1.4323108186307252,2.4889496737724315,15.941074009824222,0.5699996948242188,0.12332763427724558,-0.7855016708374052,-1.6286904401412485,0.05768709846643816,-1.2070960554893304,-0.36390728618547996,1.8840667515576826,5.325231421393472,-39.00282082482312,0.42159438465192206,10,0.7650032043457031,1.0500030517578125,1.402501106262207,2.655000686645515,-1.5699996948242188,2,-0.027910262882884784,-3.666603089834499,42.18000030517578,1.1428519527701702,42.47000122070313,1.295067819822524,42.77999877929688,-0.027910262882884784 10195,2012-10-25,42.040000915527344,42.20000076293945,41.97999954223633,42.060001373291016,4102600.0,0.002862661064497063,-2.142802648429198,0.05714379134832318,43.01556663779568,50.09037916094261,0.6062004991770635,0.6609158551512948,1.2468422225601614,2.3716009625533303,15.18458127342475,0.2800025939941406,0.05773960746400064,-0.6469989776611342,-1.5326528592584552,0.2386549039361867,-1.0898259184597947,-0.20417203686247376,1.6851014813977159,14.383507956000313,-27.062377159143296,0.4428269407986591,10,0.6350002288818359,0.9300003051757812,1.2824983596801758,2.5349979400634837,-1.3500022888183665,3,-0.035680303694902604,-1.1509626803901105,41.91999816894531,-3.666603089834499,42.18000030517578,1.1428519527701702,42.47000122070313,-0.035680303694902604 10196,2012-10-26,42.0,42.13999938964844,41.86000061035156,42.13000106811523,2538900.0,-0.0009514965427265265,2.7333740240583912,6.499904634750742,30.213959105323042,47.916512837023404,0.63454711377058,0.6831753088243389,1.2392278620128394,2.3972847603858654,14.254280497816229,0.279998779296875,-0.019897401124922,-0.6534999847412095,-1.591027888352805,0.28402791887038603,-1.1222639365470073,-0.18473603293541174,1.6492983742902467,17.894601583706642,-19.316805720994022,0.46876395180579655,10,0.6750011444091797,0.970001220703125,1.3174991607666016,2.5749988555908274,-1.3400001525878906,4,-0.03809520176478798,-2.142802648429198,42.040000915527344,-1.1509626803901105,41.91999816894531,-3.666603089834499,42.18000030517578,-0.03809520176478798 10197,2012-10-31,42.52000045776367,42.650001525878906,42.11000061035156,42.22000122070313,2673200.0,0.012380963280087531,-1.0769247698345743,-2.307667478505896,43.08097297448041,47.640669381055346,0.10873700175038437,0.19523711186499781,0.6679686016265052,1.8629715203721275,13.244168423675129,0.6500015258789062,-0.08736957264030565,-0.1474994659423814,-1.067221908779885,0.7722229768951223,-0.6073606873611297,0.3123617554763669,1.0565260547971533,84.14620530522241,45.844735517235335,0.4598612214187513,10,0.1550006866455078,0.4500007629394531,0.7024984359741211,2.0549983978271555,-1.75,2,-0.046801544144937535,2.7333740240583912,42.0,-2.142802648429198,42.040000915527344,-1.1509626803901105,41.91999816894531,-0.046801544144937535 10198,2012-11-01,42.09000015258789,42.66999816894531,42.02999877929688,42.52000045776367,1757800.0,-0.010112895121036303,-1.3272575946733594,-1.4333379957529935,37.55982127538418,44.96466752248,0.5074461405785371,0.6440833047905983,1.0303404926816029,2.2683490822306,12.111395034164547,0.6399993896484304,-0.0766769197106072,-0.5684997558593778,-1.5079121893633811,0.37091267764462543,-1.0382059726113795,-0.0987935391073762,1.4166653727126857,30.952316076294277,-6.59560594230469,0.46970621675200025,11,0.5850009918212891,0.8800010681152344,1.0524988174438477,2.484998703002937,-1.2099990844726634,3,-0.027084803647318245,-1.0769247698345743,42.52000045776367,2.7333740240583912,42.0,-2.142802648429198,42.040000915527344,-0.027084803647318245 10199,2012-11-02,42.0,42.43999862670898,41.95000076293945,42.29999923706055,3963500.0,-0.002138278742257471,-1.4500033378791715,0.6976721491811714,37.2921854103013,42.86144334392461,0.4171350439873436,0.7314167463503978,1.068325227224335,2.3334321650216765,11.070691395423129,0.48999786376952414,-0.09717242524295955,-0.6329999923706069,-1.6160585026777667,0.35005851793655296,-1.1245292475241868,-0.14147073721702697,1.4395989775307427,17.28392736040992,-20.375016370521777,0.49152925515357926,11,0.5600013732910156,0.970001220703125,1.1424989700317383,2.5749988555908274,-1.1300010681152273,4,-0.034285681588309136,-1.3272575946733594,42.09000015258789,-1.0769247698345743,42.52000045776367,2.7333740240583912,42.0,-0.034285681588309136 10200,2012-11-05,41.5099983215332,41.9900016784668,41.459999084472656,41.900001525878906,1916300.0,-0.011666706630161783,-1.1632684837019565,1.3000139872588787,38.01453276522481,40.838485473276364,0.7159184676461763,1.1753550003541449,1.5011571745278047,2.7978095714941134,10.688354727136398,0.5400009155273438,-0.11094078816114461,-1.0555015563964858,-2.1518012971909926,0.040798184398020965,-1.6036514267937392,-0.5073516859992324,1.8652167701384954,4.132171478653443,-34.10582193190093,0.5481498703972538,11,0.6100006103515625,1.2750015258789062,1.6325006484985352,3.0650005340576243,-0.7599983215332031,0,-0.027945070930305516,-1.4500033378791715,42.0,-1.3272575946733594,42.09000015258789,-1.0769247698345743,42.52000045776367,-0.027945070930305516 10201,2012-11-06,41.90999984741211,42.08000183105469,41.45000076293945,41.5099983215332,1921400.0,0.009636269382150342,-1.4230966738559503,-1.0256365112434833,41.81818497081772,39.688894098099404,0.20062759011461395,0.7541633049975687,1.063251766623459,2.3728125744884494,10.738350976536006,0.6300010681152344,-0.27016107596874406,-0.6175001144409151,-1.7506167157397812,0.5156164868579509,-1.1840584150903481,-0.050941813791482105,1.350302283827645,37.70492315870113,-0.4776389625924722,0.5665583006494346,11,0.14999961853027344,0.8700008392333984,1.1224994659423828,2.664999008178718,-1.3400001525878906,1,-0.029110026846694614,-1.1632684837019565,41.5099983215332,-1.4500033378791715,42.0,-1.3272575946733594,42.09000015258789,-0.029110026846694614 10202,2012-11-07,41.13999938964844,41.68999862670898,41.0,41.68999862670898,2443400.0,-0.01837271440150623,1.509089395820512,-1.374992847469894,35.589952534039,38.480351276006026,0.8516915615467013,1.412276433725765,1.7765927952760876,3.1092541445739172,10.91363820941212,0.9099998474121094,-0.4166635233112217,-1.270500564575194,-2.470754941490263,-0.0702461876601248,-1.8706277530327284,-0.6703733761176593,1.9754786321272917,8.383206176618392,-28.528242542437447,0.6001271884575349,11,0.6949996948242188,1.4150009155273438,1.8400001525878906,3.43499946594239,-0.6300010681152344,2,-0.011667465954243617,-1.4230966738559503,41.90999984741211,-1.1632684837019565,41.5099983215332,-1.4500033378791715,42.0,-0.011667465954243617 10203,2012-11-08,40.91999816894531,41.43000030517578,40.90999984741211,41.18000030517578,2152200.0,-0.005347623334153062,-2.714305177111717,0.47273181253858665,22.657997879066926,36.58257483915923,0.9768966164376565,1.543666001260533,1.9391113765916614,3.293437845119797,11.13884304851504,0.5200004577636719,-0.5503243117284029,-1.3840017318725586,-2.7160908086991498,-0.051912655045967426,-2.050046270285854,-0.717957193459263,1.9839320506528466,0.6534855889099461,-28.010884919634556,0.6660445384132956,11,0.8700008392333984,1.5900020599365234,2.007502555847168,3.655000686645515,0.060001373291015625,3,-0.0036656333796093454,1.509089395820512,41.13999938964844,-1.4230966738559503,41.90999984741211,-1.1632684837019565,41.5099983215332,-0.0036656333796093454 10204,2012-11-09,40.88999938964844,41.11000061035156,40.77999877929688,40.849998474121094,1722500.0,-0.0007331080312619198,-2.6666807951513145,-0.15384841104492503,23.636421960126086,34.42933654164038,0.9447787226336999,1.472753917944516,1.908804214204686,3.288518082103863,11.63193389855947,0.3300018310546804,-0.6520493693592471,-1.3020004272460923,-2.7158365941180875,0.11183573962590287,-2.0089185106820864,-0.5950823438100983,1.7746591852873976,8.461565548082179,-13.421484872046781,0.7069180834359974,11,0.8349990844726562,1.5550003051757812,2.035000801086426,3.68499946594239,0.5900001525878906,4,-0.00024451752708365415,-2.714305177111717,40.91999816894531,1.509089395820512,41.13999938964844,-1.4230966738559503,41.90999984741211,-0.00024451752708365415 10205,2012-11-12,40.52999877929688,41.25,40.47000122070313,41.13000106811523,1041200.0,-0.008804123642092598,-1.1666710818414687,-14.999713904252935,24.018532516478928,33.74095580954659,1.1935776368469817,1.720940771182832,2.2075855557259985,3.6122699597553023,11.93916441059975,0.7799987792968679,-0.7171085935364516,-1.5350009918212848,-3.0680553073265955,-0.0019466763159741163,-2.30152814957394,-0.7684738340686295,1.8708074242494988,3.726555021656116,-14.436170374853086,0.7665271577526561,11,1.0400009155273366,1.7600021362304616,2.395001411437981,4.045000076293945,0.979999542236321,0,0.008388851784559392,-2.6666807951513145,40.88999938964844,-2.714305177111717,40.91999816894531,1.509089395820512,41.13999938964844,0.008388851784559392 10206,2012-11-13,40.849998474121094,41.18000030517578,40.34000015258789,40.400001525878906,1802700.0,0.00789537884189806,-1.9473705344594505,-0.7499920527443641,31.336423757238123,32.43600589651967,0.77477057528111,1.339674852647299,1.8391389326911494,3.2648591843456884,12.90214655627986,0.8400001525878906,-0.7231081877133505,-1.1325012207031264,-2.74263959257204,0.4776371511657871,-1.9375704066375832,-0.32743203476866967,1.2418789321703656,37.777696146303896,18.02881714285676,0.8050691859344563,11,0.6550006866455078,1.3750019073486328,2.047501564025879,3.7250003814697337,1.0699996948242188,1,-0.0024479431543784624,-1.1666710818414687,40.52999877929688,-2.6666807951513145,40.88999938964844,-2.714305177111717,40.91999816894531,-0.0024479431543784624 10207,2012-11-14,40.38999938964844,40.86999893188477,40.27999877929688,40.79999923706055,2333800.0,-0.01126068792301349,1.1454580764188405,-0.9111169509341833,30.155243463433052,31.613275028525102,1.0067225202702659,1.7109768901648295,2.249182726047323,3.7043936484465547,13.94237607787221,0.5900001525878906,-0.7740265860782358,-1.4805002212524414,-3.208322721046649,0.24732227854176614,-2.3444114711495487,-0.6165889713553341,1.3865401109763766,9.565257773678729,-11.638121575135651,0.8639112498971052,11,0.9699993133544922,1.8050003051757812,2.452500343322754,4.18499946594239,1.1000022888183594,2,0.004456556273727319,-1.9473705344594505,40.849998474121094,-1.1666710818414687,40.52999877929688,-2.6666807951513145,40.88999938964844,0.004456556273727319 10208,2012-11-15,40.16999816894531,40.849998474121094,39.9900016784668,40.5,2920600.0,-0.00544692310046202,-1.4927630778756953,0.8048828143172154,30.42509468452424,30.850264947883204,1.0345209137679063,1.831113510802389,2.414675154061868,3.905636633470607,15.510363610291103,0.8599967956542969,-0.7819282174326858,-1.5775012969970703,-3.42385145388058,0.2688488598864396,-2.500676375438829,-0.6543262185553118,1.3072331874139138,14.285454782153248,-8.557662972081108,0.9231750784417561,11,0.8650035858154297,1.5950031280517578,2.9450016021728516,4.405000686645515,0.7300033569335938,3,0.008464032065869986,1.1454580764188405,40.38999938964844,-1.9473705344594505,40.849998474121094,-1.1666710818414687,40.52999877929688,0.008464032065869986 10209,2012-11-16,40.43999862670898,40.709999084472656,40.11999893188477,40.209999084472656,3721600.0,0.00672144560794119,-1.878050595930433,-0.696964442594883,32.68398250526157,30.257981585665068,0.5810686444824711,1.3972626551082143,2.107008893484938,3.617459196950371,16.72633823149375,0.5900001525878835,-0.891768017403912,-1.1580007553100629,-2.9126658846979296,0.5966643740778039,-2.035333320004,-0.2806681906161259,0.7397867940717617,35.714091086614374,11.313407011188076,0.8773325646939338,11,0.5950031280517649,1.325002670288093,2.675001144409187,4.13500022888185,-0.18000030517577414,4,0.013353138819611754,-1.4927630778756953,40.16999816894531,1.1454580764188405,40.38999938964844,-1.9473705344594505,40.849998474121094,0.013353138819611754 10210,2012-11-19,40.52000045776367,40.77999877929688,40.15999984741211,40.77999877929688,2582800.0,0.0019782847124494296,3.7692533415494514,-1.1304297347951497,34.120202064026174,29.40265015157712,0.38651341993578114,1.1651370917477664,1.9827243667077141,3.5106194323933977,17.83519468996402,0.6199989318847727,-0.9482820790700615,-0.9434989929199205,-2.5867480314041416,0.6997500455643006,-1.7651235121620346,-0.12187447367780635,0.42182821455428154,44.537763943696284,18.51625846793634,0.8216245192421107,11,0.31999969482421875,1.2450008392333984,2.594999313354492,4.0549983978271555,-0.5,0,0.0236919810865579,-1.878050595930433,40.43999862670898,-1.4927630778756953,40.16999816894531,1.1454580764188405,40.38999938964844,0.0236919810865579 10211,2012-11-20,40.22000122070313,40.88000106811523,40.13000106811523,40.65999984741211,3094500.0,-0.007403732321603629,-1.4193590067002873,1.6923133353873407,24.099144185902603,28.125893668450853,0.4711191475093486,1.3317960067546935,2.2250151759101797,3.769948135076689,19.52458904354722,0.75,-1.0141520986859973,-1.1154983520507713,-2.725448214133891,0.49445151003234855,-1.9204732830923277,-0.31052342100921493,-0.22999954223633523,25.842662917689214,6.877209477032938,0.8049749310415588,11,0.48999977111815696,1.5450000762939382,2.894998550415032,4.354997634887695,-0.5100021362304759,1,0.03207352217001058,3.7692533415494514,40.52000045776367,-1.878050595930433,40.43999862670898,-1.4927630778756953,40.16999816894531,0.03207352217001058 10212,2012-11-21,40.09000015258789,40.290000915527344,39.599998474121094,40.20000076293945,2286700.0,-0.0032322492334565522,3.7586225040119965,0.2500021674483971,25.845451580148037,28.4800551907932,0.4878133294664124,1.3432186978891565,2.295252142806696,3.8624209611121216,21.140327883519088,0.69000244140625,-1.0611218057868115,-1.1264993667602567,-2.735203501327476,0.4822047678069623,-1.9308514340438663,-0.3221472994766472,0.7900009155273366,38.281303550939725,19.971554740342143,0.8043520672836083,11,0.33499908447265625,1.4699993133544922,2.9950008392333984,4.454999923706055,0.09000015258789062,2,0.04564724393594921,-1.4193590067002873,40.22000122070313,3.7692533415494514,40.52000045776367,-1.878050595930433,40.43999862670898,0.04564724393594921 10213,2012-11-23,40.16999816894531,40.25,39.68999862670898,40.11000061035156,1259100.0,0.0019954606149399368,4.090893327784778,-0.5454293244555417,27.845040345224987,28.947679455804185,0.3243484548098863,1.1646264381898277,2.159378367044731,3.739390354512963,22.53651876388873,0.5600013732910227,-1.1637635377627475,-0.9460012435913114,-2.552402163427942,0.6603996762453193,-1.7492017035096268,-0.1428007836729961,0.7100028991699148,44.531135913216055,25.013809366632334,0.8032004599183151,11,0.2550010681152344,1.3900012969970703,2.9150028228759766,4.320001602172852,0.6800003051757812,4,0.032860432404548945,3.7586225040119965,40.09000015258789,-1.4193590067002873,40.22000122070313,3.7692533415494514,40.52000045776367,0.032860432404548945 10214,2012-11-26,40.75,40.90999984741211,39.97000122070313,39.97000122070313,2109200.0,0.014438682038653283,-1.4102566610587526,13.000508646998865,40.99529129517854,30.83398598677081,-0.3102240970486463,0.5190910893487057,1.536503118515114,3.1152999530332934,23.031006426420596,0.9399986267089773,-1.155514633414633,-0.3074995040893569,-1.8753733833720503,1.2603743751933365,-1.0914364437307,0.47643743555198625,-1.1500015258789062,87.78628399372177,63.58311074487031,0.7839369396413467,11,-0.3600006103515625,0.8099994659423828,2.335000991821289,3.739999771118164,0.009998321533203125,0,0.003681019039973199,4.090893327784778,40.16999816894531,3.7586225040119965,40.09000015258789,-1.4193590067002873,40.22000122070313,0.003681019039973199 10215,2012-11-27,40.540000915527344,40.959999084472656,40.4900016784668,40.83000183105469,2510300.0,-0.005153351766200132,-1.4102468797683791,-0.3717966274110915,33.00250558242243,31.019106189569065,-0.11025108268291461,0.6439686640444577,1.6925674656368415,3.2840125189257563,23.513410853185622,0.4699974060058594,-1.0740356562980011,-0.4424985885620103,-1.9550134791045721,1.0700163019805515,-1.1987560338332912,0.3137588567092706,-0.9138024139404308,69.1177955547577,44.696575363597084,0.7562574452712812,11,-0.26000213623046875,1.019998550415039,2.5450000762939453,3.9499988555908203,0.6299972534179688,1,-0.006906822586846495,-1.4102566610587526,40.75,4.090893327784778,40.16999816894531,3.7586225040119965,40.09000015258789,-0.006906822586846495 10216,2012-11-28,40.400001525878906,40.560001373291016,40.27000045776367,40.400001525878906,2682700.0,-0.0034533642448640878,-1.230757944775375,-0.0,39.11768335782961,32.01493284450201,-0.045590925532636106,0.6935108428237271,1.7784723880653743,3.3846855934084203,23.964307737328028,0.29000091552734375,-1.0053312708998092,-0.5024980545043931,-1.956536208395903,0.9515400993871168,-1.2295171314501445,0.2245210224413583,-0.720451000976567,58.823727406343615,31.036477760243102,0.7270190769457534,11,-0.12000274658203125,1.0449981689453125,2.684999465942383,4.089998245239258,0.06999969482422586,2,-0.00940596667729876,-1.4102468797683791,40.540000915527344,-1.4102566610587526,40.75,4.090893327784778,40.16999816894531,-0.00940596667729876 10217,2012-11-29,40.52999877929688,40.7599983215332,40.22000122070313,40.5,3585900.0,0.0032177536759423475,1.2040794083300606,100.0,44.10876620383185,33.535340791091755,-0.17169656411612522,0.4287666426727199,1.6179872786833513,3.216197759873083,25.250107004059295,0.539997100830071,-0.9093209698909064,-0.27300071716307883,-1.5183728197545179,0.9723713854283602,-0.8956867684587948,0.34968533413263714,-0.7992303120117299,66.1417204578844,33.47963075713013,0.6226860512957186,11,-0.2500000000000071,0.6599998474121023,2.4125022888183523,3.5100021362304616,0.1399993896484304,3,-0.020231920047406704,-1.230757944775375,40.400001525878906,-1.4102468797683791,40.540000915527344,-1.4102566610587526,40.75,-0.020231920047406704 10218,2012-11-30,40.95000076293945,41.0,40.4900016784668,40.61999893188477,3268800.0,0.010362743555203613,1.3720835329394439,11.00050864699614,50.81082920160465,35.54943486846321,-0.5245853041449564,-0.08539869827272639,1.1707820840188674,2.7584793220525867,26.298108822141113,0.5099983215332031,-0.8644448688514927,0.20400123596191122,-0.8882951576043467,1.2962976295281692,-0.34214696082121776,0.7501494327450402,-1.1700630709667976,95.1456993866848,56.967727836713365,0.5461481967831274,11,-0.6500015258789062,0.18499755859375,1.9925003051757812,2.780000686645508,-0.18000030517578125,4,-0.018803429631692126,1.2040794083300606,40.52999877929688,-1.230757944775375,40.400001525878906,-1.4102468797683791,40.540000915527344,-0.018803429631692126 10219,2012-12-03,40.560001373291016,40.9900016784668,40.22999954223633,40.93000030517578,2593700.0,-0.009523794441571698,2.1020389097788263,-1.121202663337519,50.40217959351471,37.35854348285082,-0.12937897520032493,0.20152025445327126,1.5291303375613268,3.110666266565204,27.42205188410495,0.7600021362304688,-0.7821071851364749,-0.11399822235107138,-1.0346018605578493,0.8066054158557066,-0.5743000414544568,0.34630359675231404,-0.7068599428367222,43.58983137055389,1.010448199945131,0.4603018191033878,12,-0.26000213623046875,0.5749969482421875,2.3824996948242188,3.1700000762939453,0.3099975585937571,0,0.007149829660041407,1.3720835329394439,40.95000076293945,1.2040794083300606,40.52999877929688,-1.230757944775375,40.400001525878906,0.007149829660041407 10220,2012-12-04,40.349998474121094,40.7599983215332,40.29999923706055,40.54999923706055,1571900.0,-0.005177586096143716,-2.0666683620919852,0.5405441629808336,43.09392789173855,39.469075005721486,0.06031602651807333,0.33746502851487037,1.7008430797301912,3.273427815809754,27.8784513696663,0.45999908447265625,-0.6862493982562441,-0.2660011291503892,-1.107613667015194,0.5756114087144155,-0.6868073980827916,0.15480513978201316,-0.4280455294940566,16.666340623654314,-25.424892317159937,0.420806268932404,12,-0.049999237060546875,0.7849998474121094,2.4775028228759766,3.255002975463867,0.6000022888183594,1,0.010161087061132612,2.1020389097788263,40.560001373291016,1.3720835329394439,40.95000076293945,1.2040794083300606,40.52999877929688,0.010161087061132612 10221,2012-12-05,40.68999862670898,41.0099983215332,40.36000061035156,40.43999862670898,3458900.0,0.008426274236563946,-2.1707512235063158,-1.2499952316466079,54.285698715538246,42.629102465209286,-0.23021322650577503,-0.10395048496643966,1.327648461067291,2.8888014896200573,28.34518581121783,0.6599998474121094,-0.6071401986944949,0.1349990844726463,-0.4491961745562634,0.719194343501556,-0.15709854504180498,0.4270967139870976,-0.7033628587595615,59.49356086395841,12.739096794808603,0.29209762951445384,12,-0.3400001525878835,0.44499969482422586,2.132502555847175,2.9150028228759837,0.20000076293946023,2,0.01179649934717042,-2.0666683620919852,40.349998474121094,2.1020389097788263,40.560001373291016,1.3720835329394439,40.95000076293945,0.01179649934717042 10222,2012-12-06,40.65999984741211,40.93999862670898,40.63999938964844,40.849998474121094,2122300.0,-0.000737251912246939,-1.6086942099413908,-0.7599945068359375,57.40183497234637,45.91319075711166,-0.12388488613057547,-0.11779529332864058,1.3163274058757395,2.873227249864968,28.22221626904,0.29999923706053977,-0.5389449006098914,0.12900028228759908,-0.3897796107567544,0.6477801753319525,-0.13038966423457765,0.3883902288097758,-0.5914950751759918,55.12833052936343,4.090499898384813,0.2593899465221769,12,-0.1700000762939453,0.47499847412109375,2.162501335144043,2.9350013732910156,0.3400001525878906,3,-0.004672863438809682,-2.1707512235063158,40.68999862670898,-2.0666683620919852,40.349998474121094,2.1020389097788263,40.560001373291016,-0.004672863438809682 10223,2012-12-07,40.77000045776367,40.86999893188477,40.61000061035156,40.63000106811523,1784600.0,0.0027053765559363896,-1.8888653414149055,-0.7368442186841581,55.23812176507785,47.49572747598936,-0.15625675395005345,-0.2525583322393885,1.1705913147182017,2.726772166656211,27.996495465018068,0.25999832153321023,-0.38933016194461345,0.24650077819823935,-0.252562827075856,0.7455643834723347,-0.0030310244388047636,0.49603258083528345,-0.6261762015837888,69.23099495285419,15.583344715099983,0.24953180263704614,12,-0.1550006866455078,0.36499786376953125,2.0525007247924805,2.6700000762939453,-0.09000015258789062,4,-0.002452840021965663,-1.6086942099413908,40.65999984741211,-2.1707512235063158,40.68999862670898,-2.0666683620919852,40.349998474121094,-0.002452840021965663 10224,2012-12-10,40.88000106811523,41.0,40.72999954223633,40.77000045776367,1390700.0,0.002698077241022112,-1.842073562479923,0.785722070844596,55.660386412001586,50.01326979038705,-0.274772719429798,-0.38298208868167904,1.0141134288685976,2.5777125469791144,27.4827903035754,0.2700004577636719,-0.23667768162765412,0.35700130462645774,-0.1405341993685454,0.8545368086214609,0.10823355262895973,0.6057690566239557,-0.6668828867070786,81.69050407796936,25.779695076138175,0.2487677519975009,12,-0.2650012969970632,0.1399974822998118,1.942500114440925,2.4799995422363352,-0.06000137329100852,0,-0.002690817208352514,-1.8888653414149055,40.77000045776367,-1.6086942099413908,40.65999984741211,-2.1707512235063158,40.68999862670898,-0.002690817208352514 10225,2012-12-11,40.86999893188477,41.08000183105469,40.849998474121094,40.88000106811523,2184900.0,-0.0002446706450370817,-8.19957277998169,-0.09092800665822043,61.24562267274037,52.47192971426602,-0.23807363207233578,-0.3649111514972603,0.9955841815332391,2.5440495453052208,26.490457253267717,0.23000335693359375,-0.09104805500719237,0.3299991607666115,-0.19121438789219525,0.8512127094254183,0.06939238643720813,0.5906059350960149,-0.5931303392666223,70.83298012122339,10.659448648641543,0.2606067743294028,12,-0.21999740600586648,-0.029998779296882105,1.8950023651122976,2.4900016784667898,0.1399993896484304,1,0.0,-1.842073562479923,40.88000106811523,-1.8888653414149055,40.77000045776367,-1.6086942099413908,40.65999984741211,0.0 10226,2012-12-12,40.75,41.16999816894531,40.75,40.9900016784668,2609500.0,-0.002936112919522338,-2.499960263848049,23.99504195274195,61.45832643465027,54.399658628801404,-0.07063429372850294,-0.2664489501975922,1.0766872710815818,2.618443908992461,25.364590851706353,0.4199981689453125,-0.05272652862415583,0.21500015258789062,-0.29550070389404226,0.7255010090698235,-0.04025027565307937,0.4702505808288606,-0.39281808353819514,25.0,-36.37537516270993,0.2552504282409676,12,-0.05000114440917969,0.09000015258789062,1.7024993896484375,2.424999237060547,0.5,2,0.004907994182563158,-8.19957277998169,40.86999893188477,-1.842073562479923,40.88000106811523,-1.8888653414149055,40.77000045776367,0.004907994182563158 10227,2012-12-13,40.56999969482422,40.84000015258789,40.45000076293945,40.7400016784668,1534100.0,-0.004417185403086665,1.1081108946006413,0.7083366446793292,56.71142743762727,55.05528065502614,0.12922638680910126,-0.07617771803720075,1.2287603595711545,2.748455874750917,24.317670880305492,0.3899993896484375,0.03728822942486687,0.02599983215331747,-0.48006500502838634,0.5320646693350213,-0.22703258643753088,0.2790322507441658,0.5999984741210938,16.666578363171084,-44.90458918655298,0.2530324185908506,12,0.12999916076660156,0.07499885559082031,1.8500003814697266,2.3900012969970703,0.799999237060554,3,0.007887594213244364,-2.499960263848049,40.75,-8.19957277998169,40.86999893188477,-1.842073562479923,40.88000106811523,0.007887594213244364 10228,2012-12-14,40.5099983215332,40.7400016784668,40.459999084472656,40.560001373291016,1642100.0,-0.0014789591753108233,-2.7333299425258124,0.29413216649837315,45.12192285326608,54.46858546166518,0.13438134785540257,0.011174566529390972,1.2585943979858385,2.7668734266571207,22.874136611307954,0.2800025939941406,0.10143279206574363,-0.051001548767089844,-0.526059777885628,0.4240566803514483,-0.28853066332636246,0.18652756579218277,0.6599998474121094,8.333024271098797,-47.859876596467544,0.2375291145592698,12,0.22500038146972656,0.005001068115234375,1.6850013732910156,2.1650009155273438,1.0,4,0.012095820754609576,1.1081108946006413,40.56999969482422,-2.499960263848049,40.75,-8.19957277998169,40.86999893188477,0.012095820754609576 10229,2012-12-17,40.97999954223633,41.060001373291016,40.58000183105469,40.59000015258789,2473900.0,0.011602104176175576,-1.3414838385530061,-7.799511748550503,58.088195076525295,56.1346151488637,-0.30148188543554255,-0.43879405915364345,0.7555282803638548,2.264944186274981,21.068685913155655,0.5500030517578125,0.14934994159977322,0.39199962615966655,-0.114447419899804,0.8984466722191371,0.13877610312992772,0.6452231491894054,0.17559867858886946,73.61120677323133,18.266149370182262,0.25322352302973633,12,-0.21500015258789062,-0.5550003051757812,1.1700000762939453,1.5400009155273438,0.9099998474121094,0,-0.007320625681104476,-2.7333299425258124,40.5099983215332,1.1081108946006413,40.56999969482422,-2.499960263848049,40.75,-0.007320625681104476 10230,2012-12-18,41.47999954223633,41.4900016784668,40.91999816894531,40.95000076293945,4157900.0,0.012201073830776288,1.072728533777223,1.3589733557650925,67.53240319294547,57.60647120190895,-0.6977057490360536,-0.9098333654623048,0.2163083544111899,1.728254567938336,19.396646684908802,0.5700035095214844,0.15194835617325708,0.8439996719360323,0.20109828892388748,1.4869010549481771,0.5225489804299599,1.1654503634421047,-1.029998779296875,99.03825697832227,42.31012981360769,0.32145069150607275,12,-0.5099983215332031,-0.9349994659423828,0.6049995422363281,0.9750003814697266,0.279998779296875,1,-0.01591127904280898,-1.3414838385530061,40.97999954223633,-2.7333299425258124,40.5099983215332,1.1081108946006413,40.56999969482422,-0.01591127904280898 10231,2012-12-19,41.5099983215332,41.61999893188477,41.31999969482422,41.5,3247700.0,0.0007232106949839334,1.6086942099413533,0.018864801059480626,66.44290576824369,58.611034623675316,-0.6695674656540973,-0.8835327764549419,0.15275489140053367,1.6490734805755807,17.995973153722115,0.299999237060554,0.18870583578207345,0.8094985961914034,0.08825782544199257,1.5307393669408143,0.44887821081669443,1.1701189815661124,-1.0391975402832045,90.59822371767228,33.61252513144859,0.36062038537470587,12,-0.47499847412109375,-0.8999996185302734,0.4200019836425781,0.7900028228759766,0.6100006103515696,2,-0.01204529077855021,1.072728533777223,41.47999954223633,-1.3414838385530061,40.97999954223633,-2.7333299425258124,40.5099983215332,-0.01204529077855021 10232,2012-12-20,41.91999816894531,41.91999816894531,41.5,41.5,3573800.0,0.0098771347624802,1.0,42.00686760778329,66.32989497398448,59.84345386910938,-0.9856972230813739,-1.211519511413229,-0.31283999092903514,1.1847505612833444,16.055159469450704,0.4199981689453125,0.2910859836177764,1.1279985427856474,0.2797289390153068,1.976268146555988,0.7038637409004806,1.552133344670814,-1.4032294616699232,100.0,45.865010744938985,0.42413480188516867,12,-0.7349987030029297,-1.1599998474121094,-0.05499839782714844,0.30500221252441406,0.470001220703125,3,-0.015982781445864958,1.6086942099413533,41.5099983215332,1.072728533777223,41.47999954223633,-1.3414838385530061,40.97999954223633,-0.015982781445864958 10233,2012-12-21,41.4900016784668,41.88000106811523,41.47999954223633,41.63999938964844,4891300.0,-0.010257550316332353,-3.7058453943676937,-0.3571389645776567,65.44849908878241,60.93102194430726,-0.49486873459204617,-0.7141774498734463,0.0692809345689156,1.551144894455554,13.991930463961705,0.4399986267089844,0.3150337852357481,0.6320018768310547,-0.2179042309521222,1.4819079846142316,0.2070488229394698,1.0569549307226396,-0.8890392034912153,67.91062196816142,11.927785667672254,0.4249530538915873,12,-0.30500221252441406,-0.7300033569335938,0.28749752044677734,0.7049980163574219,1.1499977111816406,4,-0.0028923292775933085,1.0,41.91999816894531,1.6086942099413533,41.5099983215332,1.072728533777223,41.47999954223633,-0.0028923292775933085 10234,2012-12-24,40.900001525878906,41.43999862670898,40.79999923706055,41.400001525878906,2168400.0,-0.014220297149182826,1.2069165099117645,3.333384196739656,58.11214086700552,60.5828572992256,0.10981506541907748,-0.11843562118859552,0.6009834856995582,2.0788951989716793,13.07716468892294,0.69000244140625,0.3182101826133916,0.03450164794922017,-0.8140379057015394,0.8830412015999798,-0.3897681288761561,0.4587714247745964,-0.21989690926513816,8.928784302505782,-49.87812918315416,0.42426977682537836,12,0.28499794006347656,-0.14000320434570312,0.5,1.1499996185302734,1.6999969482421875,0,0.014914346525594313,-3.7058453943676937,41.4900016784668,1.0,41.91999816894531,1.6086942099413533,41.5099983215332,0.014914346525594313 10235,2012-12-26,40.2599983215332,41.11000061035156,40.06999969482422,40.95000076293945,3239400.0,-0.01564799952246332,1.0594033977172295,1.3800048828125,44.1734414542568,58.66231452362632,0.7310698545456589,0.5265093376762735,1.175984544721274,2.655807787292062,12.649807758009624,1.0400009155273438,0.30832515490414636,-0.5915014266967802,-1.471316540607603,0.2883136872140426,-1.0314089836521916,-0.1515938697413688,1.6599998474121094,10.270204509182088,-46.44843926307976,0.43990755695541034,12,0.7350006103515625,0.5,1.1400032043457031,1.7900028228759766,1.8500022888183594,2,0.04048686378716071,1.2069165099117645,40.900001525878906,-3.7058453943676937,41.4900016784668,1.0,41.91999816894531,0.04048686378716071 10236,2012-12-27,40.02000045776367,40.209999084472656,39.72999954223633,40.02999877929688,2949400.0,-0.005961199050551591,1.5945996102811544,0.014490269792137675,41.79488283015211,57.00492067835131,0.9572976499148069,0.7763844273859206,1.3652268687852498,2.8338723317884487,12.039193752114734,0.529998779296875,0.2808485930417106,-0.8124992370605497,-1.7480176578569342,0.12301918373583476,-1.280258447458742,-0.3447400266623575,1.8629977416992176,13.242059241066373,-41.87346572654152,0.4677592103981912,12,0.8049983978271484,0.7399978637695312,1.2825002670288086,2.030000686645508,2.329998016357422,3,0.043478206993173174,1.0594033977172295,40.2599983215332,1.2069165099117645,40.900001525878906,-3.7058453943676937,41.4900016784668,0.043478206993173174 10237,2012-12-28,39.709999084472656,40.22000122070313,39.70000076293945,39.83000183105469,1903800.0,-0.00774616116304605,-6.428610354223535,12.0022892025859,37.073161200642694,56.110613828059826,1.265566819518142,1.0770231926404392,1.6156330258733078,3.0673739774255893,11.867167567031913,0.520000457763679,0.22495461008701056,-1.081500625610353,-2.137018033350685,-0.02598321787002078,-1.6092593294805226,-0.5537419217401833,2.0868791687011736,0.4586385382362117,-50.687312469563665,0.5277587038701664,12,1.1000003814697266,1.0499992370605469,1.5275020599365234,2.3400020599365234,2.819999694824226,4,0.06069000007492997,1.5945996102811544,40.02000045776367,1.0594033977172295,40.2599983215332,1.2069165099117645,40.900001525878906,0.06069000007492997 10238,2012-12-31,40.18000030517578,40.22999954223633,39.400001525878906,39.61000061035156,2415600.0,0.01183584063306875,1.4776127900885923,-4.749888740542946,42.15246291577827,54.33997692131017,0.831247183616,0.575904631897842,1.0902693199566258,2.5226697782071312,12.34749641849801,0.8299980163574219,0.1852202783722774,-0.5729993820190415,-1.65987996364521,0.5138811996071269,-1.1164396728321222,-0.029559091205960897,1.4910652985839832,38.235288617787496,-8.673260362865932,0.5434402908130825,12,0.4799995422363281,0.4799995422363281,0.8124990463256836,1.6749992370605469,2.579998016357422,0,0.05500246559699451,-6.428610354223535,39.709999084472656,1.5945996102811544,40.02000045776367,1.0594033977172295,40.2599983215332,0.05500246559699451 10239,2013-01-02,40.849998474121094,40.900001525878906,40.459999084472656,40.61000061035156,2625800.0,0.01667491697004797,1.5882194547290474,0.4210491092342493,49.80468298890527,52.370230231972364,0.15742388634010496,-0.07510436929574382,0.3457623362594049,1.7927622492795834,11.95719754190822,0.720001220703125,0.19123348250965932,0.0824989318847642,-1.0012737325146404,1.1662715962841688,-0.4593874003149381,0.6243852640844665,0.6393820034082012,84.79518857107165,39.2228487375606,0.5418863321997036,1,-0.18999862670898438,-0.18999862670898438,0.1425008773803711,1.0050010681152344,1.9200019836425781,2,0.04381887349791036,1.4776127900885923,40.18000030517578,-6.428610354223535,39.709999084472656,1.5945996102811544,40.02000045776367,0.04381887349791036 10240,2013-01-03,40.7599983215332,40.900001525878906,40.58000183105469,40.849998474121094,3578400.0,-0.002203186192158757,2.3683069324820814,-0.3750039736783546,50.09821533628167,50.554153517309906,0.15036365096170812,0.049736893250219794,0.3657640360998329,1.8321000938571572,11.545806429045335,0.31999969482421875,0.24267691505411904,-0.028001213073729048,-1.0938855038377184,1.0378830776902603,-0.5609433584557237,0.5049409323082656,0.5622318398640616,90.66645304361978,40.736556062245526,0.532942145381993,1,-0.09999847412109375,-0.09999847412109375,0.21500110626220703,1.095001220703125,1.9300003051757741,3,0.04514230197148539,1.5882194547290474,40.849998474121094,1.4776127900885923,40.18000030517578,-6.428610354223535,39.709999084472656,0.04514230197148539 10241,2013-01-04,41.16999816894531,41.43999862670898,40.83000183105469,40.88999938964844,2721400.0,0.010058877926781173,-2.0500305180437577,-3.1110922731318613,55.639083726873395,49.366285600964225,-0.34971322399939453,-0.3398848662716887,-0.09705093056074787,1.3691563019213788,11.337356980912688,0.6800003051757741,0.22894996040795945,0.35799865722655966,-0.7201399020576247,1.436137216510744,-0.1810706224155325,0.8970679368686518,-1.7699966430664062,86.7646646334055,31.279386341512854,0.5390692796420935,1,-0.5299968719482422,-0.5099983215332031,-0.2499990463256836,0.6850013732910156,1.5500030517578196,4,0.0228322196554116,2.3683069324820814,40.7599983215332,1.5882194547290474,40.849998474121094,1.4776127900885923,40.18000030517578,0.0228322196554116 10242,2013-01-07,40.47000122070313,41.09000015258789,40.29999923706055,40.97999954223633,2692700.0,-0.017002598478864872,1.1643874271679775,-1.8214305177111463,49.664453585786326,47.612502767298004,0.1374229366627162,0.36380025685019035,0.550901616224003,2.013996395915491,11.395276524359756,0.8699989318847656,0.1165163859181817,-0.33249835968016583,-1.4195873780681438,0.7545906587078122,-0.8760428688741584,0.21104614951382672,-1.0291997528076209,52.45103997397079,-8.626955090215652,0.5435445091939902,1,-0.05000114440918679,0.18999862670897727,0.39249801635741477,1.384998321533196,2.1399993896484304,0,0.04645409430964431,-2.0500305180437577,41.16999816894531,2.3683069324820814,40.7599983215332,1.5882194547290474,40.849998474121094,0.04645409430964431 10243,2013-01-08,40.66999816894531,40.66999816894531,40.290000915527344,40.400001525878906,2986700.0,0.004941856738562844,1.8148294667834637,-0.5294069248203046,47.275906293724105,46.408476703600066,-0.21358454061451226,0.16435375635754923,0.3094602323541338,1.7602440088084137,11.404638249522389,0.37999725341796875,0.00330444511865835,-0.12750129699706747,-1.216138537258331,0.9611359432641962,-0.6718199171276993,0.41681732313356434,-1.189212757873534,33.043305192974515,-25.356728635714106,0.54431862013063,1,-0.2499980926513672,-0.009998321533203125,0.06500053405761719,1.1850013732910156,1.7600021362304688,1,0.04573397329955675,1.1643874271679775,40.47000122070313,-2.0500305180437577,41.16999816894531,2.3683069324820814,40.7599983215332,0.04573397329955675 10244,2013-01-09,40.77000045776367,41.33000183105469,40.4900016784668,41.33000183105469,2407800.0,0.0024588712397513035,1.999993188057302,-2.074104947865156,43.289225089057766,46.310230440800176,-0.37321422396775716,0.05869740389897515,0.17670297711184446,1.6050850079022894,11.515367430669507,0.8400001525878906,-0.149663264271382,-0.021998977661134234,-1.1099925069156171,1.0659945515933487,-0.5659957422883721,0.5219977869661037,-1.2500307823791488,41.739173701756684,-11.04450244042468,0.5439967646272401,1,-0.35000038146972656,-0.1100006103515625,-0.052501678466796875,1.0849990844726562,1.9500007629394602,2,0.048810346858619846,1.8148294667834637,40.66999816894531,1.1643874271679775,40.47000122070313,-2.0500305180437577,41.16999816894531,0.048810346858619846 10245,2013-01-10,40.86999893188477,41.02999877929688,40.77999877929688,40.900001525878906,2455500.0,0.00245274645568605,-1.380919510999053,0.053575929319269876,44.029848621796525,46.558559973205114,-0.42195785367756145,-0.0435330313773008,0.040567552045352784,1.4558591740797127,11.820778907069144,0.25999832153321023,-0.2782123311044913,0.07799949645996662,-1.0099940327945163,1.1659930257144495,-0.4659972681672713,0.6219962610872045,-1.311628677473763,50.43471049707355,2.333761044476745,0.5439967646272401,1,-0.4499988555908274,-0.20999908447266336,-0.15250015258789773,0.9850006103515554,2.3500022888183594,3,0.04648890568961117,1.999993188057302,40.77000045776367,1.8148294667834637,40.66999816894531,1.1643874271679775,40.47000122070313,0.04648890568961117 10246,2013-01-11,40.95000076293945,41.02000045776367,40.66999816894531,40.93000030517578,2077400.0,0.001957470837912423,3.3750327825858903,-0.6666242848062609,40.35786901545065,46.923527508183774,-0.3980222276622314,-0.11360778340159072,-0.07409712097562249,1.336335394656146,11.865061784198836,0.3500022888183594,-0.3448093715232048,0.1480012893676772,-0.9420414495563563,1.2380440282917107,-0.397020080094336,0.6930226588296904,-1.3539979410824827,63.4614679235594,21.019683693805092,0.5450213694620152,1,-0.5300006866455078,-0.29000091552734375,-0.23250198364257812,0.904998779296875,2.1699981689453196,4,0.04249078953239627,-1.380919510999053,40.86999893188477,1.999993188057302,40.77000045776367,1.8148294667834637,40.66999816894531,0.04249078953239627 10247,2013-01-14,40.88999938964844,41.310001373291016,40.84000015258789,41.0099983215332,3293800.0,-0.001465234973702767,-3.2727887499783255,-5.999809269502194,43.56220699071946,47.08016573873279,-0.17101981392175247,-0.02993860339523735,-0.06693421729192295,1.3517535424297833,11.463612653644777,0.470001220703125,-0.3044405510794448,0.0719999313354478,-1.0130872752391085,1.157087137910004,-0.47054367195183033,0.6145435346227259,-1.2571166516944245,57.69211018596633,17.708904919482585,0.5425436032872798,1,-0.024999618530273438,-0.22999954223632812,-0.14750099182128906,0.9650001525878906,0.5200004577636719,0,0.044754264083407325,3.3750327825858903,40.95000076293945,-1.380919510999053,40.86999893188477,1.999993188057302,40.77000045776367,0.044754264083407325 10248,2013-01-15,41.0,41.0,40.68999862670898,40.86000061035156,2369700.0,0.002690159256383051,3.428610354223535,-1.1666719649044728,51.196153909334335,47.23477361878047,-0.17038946166359636,-0.10682423015478548,-0.21572217941795202,1.1922472543144451,10.950443720484927,0.31000137329102273,-0.2243850347545404,0.15750045776367472,-0.9204090279942321,1.2354099435215815,-0.38145428511528223,0.6964552006426317,-1.330974944270885,60.71407486796154,16.10859223775391,0.5389547428789535,1,-0.13500022888183594,-0.3400001525878906,-0.1875009536743164,0.8549995422363281,0.9799995422363281,1,0.039268307569550354,-3.2727887499783255,40.88999938964844,3.3750327825858903,40.95000076293945,-1.380919510999053,40.86999893188477,0.039268307569550354 10249,2013-01-16,40.68000030517578,41.0,40.56999969482422,40.86000061035156,1594500.0,-0.00780487060546875,-1.149993324305251,-1.2857220708446866,55.44044471896235,47.82835466130055,0.13741021082019245,0.19979130525931055,0.06387344586818244,1.4693194616442824,11.151163890875008,0.43000030517578125,-0.09284612852661667,-0.14749927520752237,-1.2257016639322984,0.9307031135172537,-0.6866004695699104,0.39160191915486564,-0.975555778027072,14.86491362823282,-32.675786179787636,0.5391011943623865,1,0.1849994659423828,-0.020000457763671875,0.19499874114990234,1.1749992370605469,0.8299980163574219,2,0.043018682076493064,3.428610354223535,41.0,-3.2727887499783255,40.88999938964844,3.3750327825858903,40.95000076293945,0.043018682076493064 10250,2013-01-17,40.81999969482422,41.040000915527344,40.58000183105469,40.72000122070313,2127700.0,0.0034414795623938232,-1.4210653121047243,-0.5555461365658911,60.63829247581069,48.38382230007136,0.007618218603838045,0.00823328025256842,-0.09993961711794697,1.2875692719550145,11.264442978035103,0.45999908447265625,-0.0055584878582379815,0.025500106811520595,-1.0080926986498469,1.059092912272888,-0.49129629591916313,0.5422965095422043,-1.080844085684305,33.78370715563414,-17.348031920067946,0.5167964027306821,1,-0.009998321533203125,-0.15999984741210938,-0.0025005340576171875,1.0349998474121094,0.8899993896484375,3,0.046545848605673124,-1.149993324305251,40.68000030517578,3.428610354223535,41.0,-3.2727887499783255,40.88999938964844,0.046545848605673124 10251,2013-01-18,41.0099983215332,41.0099983215332,40.63000106811523,40.91999816894531,1751500.0,0.004654547479898019,7.4443690925276025,0.9000152590219607,67.85715408566108,50.405233466724106,-0.23184404970152173,-0.2330956545496008,-0.32493032051040416,1.0643246843469854,11.12611263732687,0.37999725341797586,-0.0018846133273200394,0.24049873352051065,-0.7432099505833705,1.2242074176243918,-0.25135560853142636,0.7323530755724477,-1.2368258520419104,59.45913901447004,1.8383797074750987,0.4918543420519404,1,-0.1999969482421875,-0.34999847412109375,-0.2649974822998047,0.845001220703125,1.1100006103515696,4,0.053889368193646536,-1.4210653121047243,40.81999969482422,-1.149993324305251,40.68000030517578,3.428610354223535,41.0,0.053889368193646536 10252,2013-01-22,41.25,41.36000061035156,40.97000122070313,40.97999954223633,2931800.0,0.0058522723308862545,-1.6896778521725089,3.0,65.6891633385912,52.45115091615378,-0.3906481611092474,-0.5542839758546805,-0.5730334820034457,0.7876643413206921,10.634449018471416,0.3899993896484304,0.013737782158159462,0.5140003204345689,-0.3420963251160174,1.3700969659851552,0.0859519976592722,0.9420486432098656,-1.4434910073643508,86.07588824398582,24.92884027528241,0.42804832277529453,1,-0.3249988555908203,-0.5900001525878906,-0.48000049591064453,0.6049995422363281,1.3899993896484375,1,0.04533330743963093,7.4443690925276025,41.0099983215332,-1.4210653121047243,40.81999969482422,-1.149993324305251,40.68000030517578,0.04533330743963093 10253,2013-01-23,41.36999893188477,41.36999893188477,40.91999816894531,41.13999938964844,2618600.0,0.0029090650153884567,2.913057900585294,0.8518487121886699,59.09092727925097,54.20689560395302,-0.4480243249852194,-0.7206840178380602,-0.6928141518770516,0.6327694126297558,10.131261249770898,0.45000076293946023,-0.035389188426940166,0.6399993896484446,-0.19527528570583996,1.4752740650027292,0.22236205197130232,1.057636727325587,-1.530820146567656,100.0,40.11573861615868,0.41763733767714273,1,-0.39999961853028054,-0.7099990844726634,-0.697500228881843,0.4850006103515554,1.479999542236321,2,0.000966906370802656,-1.6896778521725089,41.25,7.4443690925276025,41.0099983215332,-1.4210653121047243,40.81999969482422,0.000966906370802656 10254,2013-01-24,41.5099983215332,41.70000076293945,41.36000061035156,41.47000122070313,2442600.0,0.0033840800885429623,-1.615402673239726,0.1739007845023106,62.886615506831134,56.302091924512425,-0.5274870598968207,-0.8565569451629713,-0.8299968760050689,0.45769514417720814,10.88260979559227,0.3400001525878906,0.012530174418131423,0.7494989395141616,-0.1536989565425202,1.6526968355708433,0.2978999914858207,1.2010978875425025,-1.6388031393882514,83.0354801243865,25.927759605649243,0.45159894802833944,1,-0.3749980926513672,-0.8499984741210938,-0.8849992752075195,0.345001220703125,1.960002899169929,3,0.011322602739285426,2.913057900585294,41.36999893188477,-1.6896778521725089,41.25,7.4443690925276025,41.0099983215332,0.011322602739285426 10255,2013-01-25,41.88999938964844,41.88999938964844,41.43999862670898,41.68999862670898,3137600.0,0.009154446723215415,3.499990463293287,5.000381497378272,62.500033113723184,58.76233237987604,-0.8354408171189434,-1.1680686618946368,-1.1911018881745434,0.046708188909335036,10.558773057750246,0.45000076293946023,0.0778484962401862,1.0479999542236342,0.04617904692477737,2.049820861522491,0.5470895005742022,1.5489104078730662,-1.9456519842717057,100.0,44.71688100730718,0.5009104536494284,1,-0.6599998474121094,-1.2299995422363281,-1.2950000762939453,-0.034999847412109375,1.4500007629394531,4,-0.009071403047313908,-1.615402673239726,41.5099983215332,2.913057900585294,41.36999893188477,-1.6896778521725089,41.25,-0.009071403047313908 10256,2013-01-28,41.7599983215332,41.97000122070313,41.709999084472656,41.900001525878906,2221600.0,-0.003103391501775965,-1.1666693157435226,-0.7000133513894733,77.92199856990216,62.58008699978524,-0.6464384302280024,-0.9497201932518777,-1.053641917056936,0.1497623278749387,9.787846522168614,0.26000213623047586,0.16420329978529935,0.8309989929199233,-0.17246599099745197,1.8344639768372986,0.3292665009612392,1.3327314848786074,-1.6989117971001662,79.99978201793212,23.3522027038822,0.5017324919586875,1,-0.48999786376953125,-1.0749969482421875,-1.002497673034668,0.095001220703125,1.2900009155273438,0,-0.0011972997861632306,3.499990463293287,41.88999938964844,-1.615402673239726,41.5099983215332,2.913057900585294,41.36999893188477,-0.0011972997861632306 10257,2013-01-29,42.11999893188477,42.11999893188477,41.650001525878906,41.68999862670898,2328700.0,0.008620704617364305,1.1860328950869892,-3.071360453393742,79.35218232671355,65.70853460171625,-0.9092304876222954,-1.1804336883166897,-1.3870171852481334,-0.23297029951402948,9.015585237547677,0.4699974060058665,0.2547514387146421,1.0704996109008889,0.10530665252078819,2.0356925692809895,0.5879031317108385,1.5530960900909392,-1.9061992317501293,100.0,38.69913454978693,0.48259647919004894,1,-0.7749996185302805,-1.3599987030029368,-1.2974996566772532,-0.2649993896484446,0.75,1,0.0,-1.1666693157435226,41.7599983215332,3.499990463293287,41.88999938964844,-1.615402673239726,41.5099983215332,0.0 10258,2013-01-30,42.38999938964844,42.63000106811523,42.09000015258789,42.150001525878906,2581800.0,0.006410267440896789,-1.9999999999999605,0.5581341707918411,80.68176071184477,68.51312526759209,-1.0742982702885442,-1.3453544111699145,-1.6196135330701225,-0.5248425097221414,8.052043490453109,0.5400009155273366,0.3747167822290649,1.2300001144409194,0.18151298671973137,2.2784872421621074,0.7057565505803254,1.7542436783015134,-1.9855797663387804,81.10223685356719,16.611190569066437,0.5242435638605938,1,-0.7849979400634766,-1.3749980926513672,-1.4175004959106445,-0.5349998474121094,0.3899993896484446,2,0.005897617447502279,1.1860328950869892,42.11999893188477,-1.1666693157435226,41.7599983215332,3.499990463293287,41.88999938964844,0.005897617447502279 10259,2013-01-31,42.63999938964844,42.709999084472656,42.36000061035156,42.52000045776367,3048000.0,0.005897617447502279,1.6923133353874142,0.5,81.72038453177059,70.8555799404765,-1.136555195655589,-1.5329724811015808,-1.8372374630206565,-0.788137696919307,8.43859270451984,0.34999847412109375,0.49232097226480676,1.3905000686645508,0.16310319560975017,2.6178969417193514,0.7768016321371505,2.004198505191951,-1.9685099929621117,94.488214992656,27.053433334386966,0.6136984365273996,1,-0.9699993133544922,-1.5849990844726562,-1.6675004959106445,-0.7849998474121094,0.31999969482421875,3,0.004924931695089008,-1.9999999999999605,42.38999938964844,1.1860328950869892,42.11999893188477,-1.1666693157435226,41.7599983215332,0.004924931695089008 10260,2013-02-01,42.599998474121094,42.790000915527344,42.5099983215332,42.709999084472656,1920600.0,-0.0009381077884595967,1.0740604690590563,-0.916679912261182,79.99991677035693,72.2047757943316,-0.9135813015114636,-1.4209060543541554,-1.767236859865335,-0.7651526339411561,8.882467493441121,0.2800025939941406,0.5670962814428222,1.2584991455078125,-0.08477621953033321,2.601774510545958,0.5868614629887432,1.9301368280268818,-1.6431177211446837,83.33311025150245,14.759749356049156,0.6716376825190726,2,-0.7449989318847656,-1.5049972534179688,-1.6274995803833008,-1.029998779296875,0.44000244140625,4,0.02042260041653643,1.6923133353874142,42.63999938964844,-1.9999999999999605,42.38999938964844,1.1860328950869892,42.11999893188477,0.02042260041653643 10261,2013-02-04,42.11000061035156,42.56999969482422,42.09000015258789,42.540000915527344,1976100.0,-0.01150229768358324,-1.0425459385754172,3.9090719933416564,69.18240728966985,72.59291401111813,-0.2806525311993866,-0.9031813553975923,-1.2426432461499246,-0.29966352775132066,9.946759934267297,0.5099983215332031,0.6437869943197398,0.7215011596679659,-0.6616948113609666,2.1046971306968985,0.029903174153503187,1.4130991451824286,-0.8598206313670005,40.35081848723749,-28.376245455312983,0.6915979855144647,2,-0.2550010681152344,-1.0149993896484375,-1.2325019836425781,-0.5400009155273438,1.1899986267089844,0,0.02920920266940019,1.0740604690590563,42.599998474121094,1.6923133353874142,42.63999938964844,-1.9999999999999605,42.38999938964844,0.02920920266940019 10262,2013-02-05,42.349998474121094,42.58000183105469,42.20000076293945,42.27000045776367,1730800.0,0.00569930800975893,-2.454595897418113,-0.18604176646972198,70.39274123656212,73.84867111748603,-0.3891273751443123,-1.048890136939761,-1.440352310231333,-0.5627040406947685,10.278410370146608,0.470001220703125,0.7024402336980557,0.8674991607665987,-0.5083810044357335,2.243379325968931,0.1795590781654326,1.5554392433677648,-0.8534471452896852,37.14257687969003,-31.251483384303135,0.6879400826011652,2,-0.2749977111816406,-1.2549972534179688,-1.557499885559082,-0.779998779296875,1.2100028991699219,1,0.016528944230475018,-1.0425459385754172,42.11000061035156,1.0740604690590563,42.599998474121094,1.6923133353874142,42.63999938964844,0.016528944230475018 10263,2013-02-06,42.52999877929688,42.52999877929688,42.099998474121094,42.20000076293945,1421400.0,0.004250302518565174,1.6060781208456427,4.125077487959652,79.179803512893,75.65902534038179,-0.43278999060830614,-1.1408933215210624,-1.5776792627451854,-0.7628584891878489,10.530222446395799,0.43000030517578836,0.729470343376228,0.9544994354248146,-0.441441031990351,2.3504399028399803,0.25652920171722826,1.652469669132401,-0.8264955165941217,62.856878164152704,-11.799817655319998,0.6979702337075837,2,-0.41499900817871804,-1.434997558593757,-1.7449998855590891,-0.9599990844726634,1.0300025939941335,2,0.007994360741750084,-2.454595897418113,42.349998474121094,-1.0425459385754172,42.11000061035156,1.0740604690590563,42.599998474121094,0.007994360741750084 10264,2013-02-07,42.7599983215332,42.97000122070313,42.4900016784668,42.63999938964844,1957600.0,0.0054079367232025,-1.2857428314517274,0.36363531274924943,79.75459548391098,77.57619893706934,-0.5216917179924678,-1.2797780129301444,-1.7801510587208824,-1.0082069105702516,11.624407525209994,0.47999954223633523,0.7667117347497765,1.0849990844726562,-0.35227108339584134,2.522269252341154,0.3663640005384039,1.8036341684069086,-0.8826554343785062,76.13606315050201,-3.5383280849564187,0.7186350839342502,2,-0.4499969482421875,-1.1299972534179688,-2.0999984741210938,-1.299997329711914,0.6000022888183594,3,0.0004677375712993648,1.6060781208456427,42.52999877929688,-2.454595897418113,42.349998474121094,-1.0425459385754172,42.11000061035156,0.0004677375712993648 10265,2013-02-08,42.77000045776367,42.81999969482422,42.540000915527344,42.7400016784668,1321900.0,0.00023391339155942603,3.3077645401725455,0.24999205264329083,78.5714462648191,77.64835979206009,-0.4400101243424359,-1.2017529093605788,-1.7551717265823896,-1.0374877313588655,12.777723725308718,0.279998779296875,0.8382040024601025,1.0000011444091825,-0.4641525134354154,2.4641548022537805,0.2679243154868871,1.732077973331478,-0.6959790705702602,77.272668160754,-4.753972929479204,0.7320768289222982,2,-0.45999908447265625,-1.1399993896484375,-2.1100006103515625,-1.3099994659423828,0.8199996948242188,4,0.004442333988203151,-1.2857428314517274,42.7599983215332,1.6060781208456427,42.52999877929688,-2.454595897418113,42.349998474121094,0.004442333988203151 10266,2013-02-11,42.68999862670898,42.93999862670898,42.63000106811523,42.72999954223633,965400.0,-0.0018705127472162797,-2.875065566734671,-1.3334181078334006,74.65749398075128,77.12672775361983,-0.2393888408885445,-1.0379260372665797,-1.6358835240494258,-0.9761481114858697,14.235924579617235,0.30999755859375,0.8919755689362532,0.8329994201660114,-0.6327796736265938,2.2987785139586165,0.10010987326970877,1.565888967062314,-0.4547008694838155,67.81589539869901,-13.132670471817647,0.7328895468963008,2,-0.15999794006346946,-1.059997558593743,-2.029998779296868,-1.2299976348876882,1.19000244140625,0,0.008198695246604881,3.3077645401725455,42.77000045776367,-1.2857428314517274,42.7599983215332,1.6060781208456427,42.52999877929688,0.008198695246604881 10267,2013-02-12,42.72000122070313,42.7400016784668,42.4900016784668,42.66999816894531,1186100.0,0.0007028014748022837,4.555310672204798,-1.2500476826244071,73.8515829614122,76.36781911468289,-0.195935317166267,-0.9737232820358415,-1.629631955125582,-1.0133315489238441,15.187856461795892,0.25,0.9266934916970726,0.7715019226074276,-0.6683557579718311,2.2113596031866862,0.05157308231779467,1.4914307628970604,-0.35245684005193567,71.2644585339334,-6.97373814928109,0.7199288402896296,2,-0.1900005340576243,-1.0900001525878977,-2.0700006484985423,-1.260000228881843,0.9499969482421804,1,0.01357673220468758,-2.875065566734671,42.68999862670898,3.3077645401725455,42.77000045776367,-1.2857428314517274,42.7599983215332,0.01357673220468758 10268,2013-02-13,42.61000061035156,42.810001373291016,42.47999954223633,42.68999862670898,1341100.0,-0.0025749205807199527,1.062488824251672,-1.5998626792794597,69.6428498443469,75.02587081608027,-0.05749153233627169,-0.7767451724764811,-1.497447907066018,-0.9117033874202747,16.488491999943573,0.3300018310546875,0.9387292970512249,0.5810012817382812,-0.8149312408275833,1.9769338043041458,-0.11696497954464746,1.27896754302121,-0.1340139984910209,26.53073934807787,-48.98971879558823,0.6979662612829307,2,-0.07999992370605469,-0.9799995422363281,-2.070000648498535,-1.2649993896484375,1.1899986267089844,2,0.02229525344594019,4.555310672204798,42.72000122070313,-2.875065566734671,42.68999862670898,3.3077645401725455,42.77000045776367,0.02229525344594019 10269,2013-02-14,42.43000030517578,42.63000106811523,42.400001525878906,42.47000122070313,3119600.0,-0.004224367580319965,-3.6000610360874448,0.5000238424492296,60.384608612979214,72.84639213192716,0.1001160285760676,-0.48371751125294793,-1.2843256394724705,-0.7408878725566126,17.988800257489928,0.22999954223632102,0.9130706024116648,0.3135009765625014,-0.9383489853456553,1.565350938470658,-0.31242400439157336,0.9394259575165762,0.5400009155273509,5.555359325218889,-64.10632846054901,0.6259249809540783,2,0.10000038146972656,-0.6999988555908203,-1.890000343322754,-1.3400001525878906,1.1599998474121094,3,0.0266321249113306,1.062488824251672,42.61000061035156,4.555310672204798,42.72000122070313,-2.875065566734671,42.68999862670898,0.0266321249113306 10270,2013-02-15,42.72000122070313,42.79999923706055,42.47000122070313,42.5099983215332,3843000.0,0.006834808235718359,-1.2758711408690329,-5.2499523173747935,67.39131937101848,72.64738236318813,-0.19117663140036711,-0.6578025702487693,-1.5303817965985473,-1.0402368791300844,19.601730408881455,0.3699989318847656,0.8641457422966852,0.5085018157959027,-0.6103944916417419,1.6273981232335473,-0.050946337922923135,1.0679499695147285,0.23860000610351761,59.25952089971034,-8.71878442248925,0.559448153718824,2,-0.18500137329102273,-0.9500007629394602,-2.1800012588501048,-1.6850013732910227,1.009998321533196,4,0.014981258692901678,-3.6000610360874448,42.43000030517578,1.062488824251672,42.61000061035156,4.555310672204798,42.72000122070313,0.014981258692901678 10271,2013-02-19,43.22000122070313,43.22999954223633,42.709999084472656,42.790000915527344,4026600.0,0.01170411951574768,1.3111288189617172,2.0475922326569553,68.96552177727715,72.48880242326759,-0.5779414160415968,-1.0369083446818266,-1.9906818468834686,-1.5458143473840025,21.530306262168082,0.5200004577636719,0.7982049350914906,0.8980016708374094,-0.1559061365443739,1.9519094782191928,0.3710477671465213,1.4249555745282976,-0.8199996948242259,98.79538006884941,33.427259019846204,0.5269539036908912,2,-0.5550022125244212,-1.3200016021728587,-2.6800012588501048,-2.1850013732910227,0.8600006103515554,1,0.008560826502418628,-1.2758711408690329,42.72000122070313,-3.6000610360874448,42.43000030517578,1.062488824251672,42.61000061035156,0.008560826502418628 10272,2013-02-20,43.11999893188477,43.290000915527344,42.93999862670898,43.15999984741211,2680000.0,-0.0023137965292434615,1.3333248563145788,-0.09302531892618977,63.369919863621384,70.73214868445962,-0.3992092624831898,-0.8322997258981744,-1.8503560184408698,-1.4555404510198784,22.978537526165738,0.3500022888183665,0.7388654074380483,0.7044994354248146,-0.2783753056671969,1.6873741765168262,0.2130620648788124,1.1959368059708169,-0.7033974456787178,80.89864042381825,16.79701388993405,0.4914373705460054,2,-0.27499771118164773,-1.1899986267089915,-2.5799989700317454,-2.0849990844726634,1.4099998474121094,2,0.01762528188906054,1.3111288189617172,43.22000122070313,-1.2758711408690329,42.72000122070313,-3.6000610360874448,42.43000030517578,0.01762528188906054 10273,2013-02-21,41.40999984741211,42.70000076293945,41.0,42.25,8337500.0,-0.0396567515498758,-1.0481938785593312,20.999523173759215,35.322223082070636,65.79521841758847,1.2686193600322895,0.9284519971691907,-0.12261854006868589,0.23724265654073662,23.920791178257105,2.1199989318847727,0.7006181202900876,-1.0074996948242188,-1.9815397031088082,-0.033459686539629274,-1.4945196989665135,-0.520479690681924,1.8800010681152344,17.90391630990655,-40.60441063453834,0.4870200041422933,2,0.7350006103515625,0.5200004577636719,-0.6475000381469727,-0.375,3.3199996948242188,3,0.05457614899446672,1.3333248563145788,43.11999893188477,1.3111288189617172,43.22000122070313,-1.2758711408690329,42.72000122070313,0.05457614899446672 10274,2013-02-22,41.97999954223633,41.9900016784668,41.33000183105469,41.47000122070313,3985700.0,0.013764783794362634,1.4905532723464592,-0.607140748679607,43.432221711261725,61.89086013385988,0.644072360044845,0.4168406454461433,-0.6714368584804333,-0.35242175246385443,24.36215450137177,0.6599998474121094,0.6487898051642418,-0.46100006103515767,-1.3628559173330856,0.4408557952627703,-0.9119279891841217,-0.010072132886193685,1.3100013732910156,42.79472272659126,-12.054040411160742,0.45092792814896504,2,0.16500091552734375,-0.049999237060546875,-1.2174997329711914,-0.9449996948242188,2.990001678466804,4,0.04335397128799645,-1.0481938785593312,41.40999984741211,1.3333248563145788,43.11999893188477,1.3111288189617172,43.22000122070313,0.04335397128799645 10275,2013-02-25,41.5099983215332,42.47999954223633,41.5099983215332,42.13999938964844,3924300.0,-0.011195836727683983,-2.079363733795133,-1.235300277501457,43.61700832495325,58.44191728321566,1.0242579669078182,0.9032221268968357,-0.18495655443736325,0.10440270000945873,24.24587892127801,0.970001220703125,0.5371100672461679,-0.912001228332521,-1.8765656014435805,0.05256314477853863,-1.3942834148880507,-0.42971904177699116,1.7342025756835966,22.27066015891789,-32.990471436382194,0.48228218655553057,2,0.6350021362304688,0.4250030517578125,-0.7474985122680664,-0.47499847412109375,4.010002136230469,0,0.05010845374994122,1.4905532723464592,41.97999954223633,-1.0481938785593312,41.40999984741211,1.3333248563145788,43.11999893188477,0.05010845374994122 10276,2013-02-26,41.709999084472656,41.88000106811523,41.400001525878906,41.59000015258789,4042700.0,0.004818134691075171,1.0869413784239101,-0.19047417212127082,43.13307039818473,55.02874922063483,0.749436455935637,0.7370736353270786,-0.36194592859921215,-0.11189704150125124,24.057333904316895,0.479999542236321,0.3997174963501564,-0.7095005035400419,-1.6815195722427205,0.2625185651626367,-1.1955100378913812,-0.2234909691887026,1.4893177947998097,31.004314437540604,-25.451993374168513,0.4860095343513408,2,0.4350013732910156,0.2500019073486328,-0.9749984741210938,-0.7899990081787109,4.430000305175781,1,0.04842964521942794,-2.079363733795133,41.5099983215332,1.4905532723464592,41.97999954223633,-1.0481938785593312,41.40999984741211,0.04842964521942794 10277,2013-02-27,42.11999893188477,42.20000076293945,41.63999938964844,41.63999938964844,4178100.0,0.009829773589344004,-1.3333412806268825,4.000031789426896,45.807781809161064,52.3804083278364,0.27421213438321956,0.34474926183309407,-0.7378928725616873,-0.5291113909094278,23.59097635114956,0.5600013732910156,0.27419268390280394,-0.2995006561279254,-1.271519724830604,0.6725184125747532,-0.7855101904792647,0.1865088782234139,1.0353316098022418,65.88226054370672,9.812760507796071,0.4860095343513408,2,0.025001525878899145,-0.014999389648444605,-1.3849983215332102,-1.3799972534179759,4.370002746582024,2,0.04653378321161816,1.0869413784239101,41.709999084472656,-2.079363733795133,41.5099983215332,1.4905532723464592,41.97999954223633,0.04653378321161816 10278,2013-02-28,42.63999938964844,42.810001373291016,42.060001373291016,42.16999816894531,4674700.0,0.012345690193501513,-1.1739293888698459,0.9791701436075799,48.84171177891892,51.09786423516304,-0.26941763474285807,-0.16396824686908218,-1.215161559485182,-1.0538548113947357,22.684235102886237,0.75,0.18056093257181516,0.2079998016357436,-0.7688398913964818,1.184839494667969,-0.28042004488036554,0.6964196481518528,0.47222454120483803,88.51337593079931,33.53708418000311,0.4884198465161109,2,-0.4949989318847656,-0.5349998474121094,-1.847498893737793,-1.8999977111816406,4.040000915527344,3,0.04432456418156683,-1.3333412806268825,42.11999893188477,1.0869413784239101,41.709999084472656,-2.079363733795133,41.5099983215332,0.04432456418156683 10279,2013-03-01,42.849998474121094,42.88000106811523,42.38000106811523,42.56999969482422,2356800.0,0.004924931695089008,1.9411421519130592,0.5957405363288099,50.74347478652264,49.24810372577461,-0.46217760327649415,-0.37674392379621224,-1.3942594911319617,-1.2712559572356383,21.657401467519648,0.5,0.09047340636780632,0.40749893188476705,-0.5831711394336807,1.3981690032032148,-0.08783610377445683,0.9028339675439909,0.2199809781151174,97.97279707608566,43.92420030103793,0.49533503565922504,3,-0.7049980163574219,-0.7049980163574219,-2.034998893737793,-2.1899986267089844,3.7800025939941335,4,0.043874005485686096,-1.1739293888698459,42.63999938964844,-1.3333412806268825,42.11999893188477,1.0869413784239101,41.709999084472656,0.043874005485686096 10280,2013-03-04,43.47000122070313,43.63999938964844,42.77000045776367,42.83000183105469,2908500.0,0.014469142792536749,-1.2894644380866336,2.285722070844712,56.58784904906589,47.87280675597336,-1.077964242670312,-0.9783888507229506,-1.9916384445222235,-1.900719165248539,20.784347922130724,0.8699989318847656,0.036179415315132246,0.984001541137701,-0.10710004612780466,2.0751031284032067,0.4384507475049446,1.5295523347704574,-2.470001220703132,92.41078879159163,38.44702176341907,0.5455507936327535,3,-1.1500015258789134,-1.1500015258789134,-2.5725011825561594,-2.8100013732910227,3.6299972534179616,0,0.034506555276690554,1.9411421519130592,42.849998474121094,-1.1739293888698459,42.63999938964844,-1.3333412806268825,42.11999893188477,0.034506555276690554 10281,2013-03-05,43.34000015258789,43.72000122070313,43.310001373291016,43.54999923706055,2920000.0,-0.002990592695298222,-2.037073666958712,-0.328123882411841,55.149485872015084,46.959425201350435,-1.038344241695789,-0.7921273426207946,-1.8410248516584673,-1.7779967556666776,20.918843881276057,0.4099998474121165,0.02731953586850011,0.7925004959106445,-0.3469531371878105,1.9319541290090996,0.222773679361417,1.362227312459872,-2.2872001647949247,81.73073396177942,28.7179618740862,0.5697268165492264,3,-0.9799995422363281,-0.9799995422363281,-2.395000457763672,-2.6800003051757812,3.6699981689453125,1,0.05029996071759624,-1.2894644380866336,43.47000122070313,1.9411421519130592,42.849998474121094,-1.1739293888698459,42.63999938964844,0.05029996071759624 10282,2013-03-06,43.04999923706055,43.47000122070313,42.88000106811523,43.290000915527344,2378800.0,-0.0066912993656284,-1.0344902428918126,1.1428701180744778,53.54837121876334,48.98455277209408,-0.8485512240123754,-0.47115142374158836,-1.546573804481639,-1.50996814662075,20.783000615718304,0.5900001525879048,-0.03675290536364173,0.4674995422363253,-0.6892821386788555,1.624281223151506,-0.11089129822126154,1.045890382693912,-1.8905111999511774,59.638431010274154,3.1405374906246024,0.5783908404575904,3,-0.5249977111816406,-0.6899986267089844,-2.072498321533203,-2.3649978637695312,4.180000305175781,2,0.07177700830079914,-2.037073666958712,43.34000015258789,-1.2894644380866336,43.47000122070313,1.9411421519130592,42.849998474121094,0.07177700830079914 10283,2013-03-07,42.86999893188477,43.38999938964844,42.77999877929688,43.13999938964844,1965900.0,-0.004181191831957531,-1.7111092273132402,1.1249940395771778,53.5483712187634,50.1085693840387,-0.49134031554063284,-0.27866018574884066,-1.3502610419216552,-1.3463440292914797,20.820516035588067,0.6100006103515554,-0.1574042502248929,0.27049922943115945,-0.8930075192132989,1.4340059780756178,-0.3112541448910733,0.8522526037533922,-1.6080903674316502,36.56700059497951,-25.285265898874478,0.58175337432223,3,-0.3099975585937571,-0.5099983215332102,-1.8174991607666087,-2.109998703002937,3.900001525878899,3,0.0844414004379559,-1.0344902428918126,43.04999923706055,-2.037073666958712,43.34000015258789,-1.2894644380866336,43.47000122070313,0.0844414004379559 10284,2013-03-08,42.77999877929688,42.9900016784668,42.47999954223633,42.90999984741211,2463300.0,-0.002099373800566018,2.5171987424858266,0.48148462114467616,50.499979019191706,50.87334390562076,-0.30835295575614907,-0.19719511846272297,-1.2256375356842355,-1.2746870664747547,20.01302184531947,0.5100021362304688,-0.25871725606805285,0.1794990539550838,-0.9846227421027152,1.3436208500128828,-0.4025618440738157,0.7615599519839833,-1.41976650859376,24.193454111407902,-36.41758267829988,0.5820608980289005,3,-0.21999740600586648,-0.4199981689453196,-1.4699974060058665,-1.7649974822998118,4.200000762939446,4,0.09116413364102938,-1.7111092273132402,42.86999893188477,-1.0344902428918126,43.04999923706055,-2.037073666958712,43.34000015258789,0.09116413364102938 10285,2013-03-11,42.959999084472656,43.04999923706055,42.5099983215332,42.63999938964844,3929700.0,0.0042075808862080954,1.160003662109375,-2.4615158895508844,47.711251998011996,51.38203075004601,-0.29171760842615413,-0.38180680352955676,-1.3475766365843214,-1.4712120412628167,19.1904983708282,0.5400009155273438,-0.10337775528943638,0.34999942779541016,-0.8230135355902561,1.5230123911810765,-0.23650705389741944,0.9365059094882398,-1.5053760557695313,38.709588105543695,-16.366184715518813,0.5865064816928315,3,-0.279998779296875,-0.5999984741210938,-1.597498893737793,-1.904998779296875,4.049999237060547,0,0.08542835339512478,2.5171987424858266,42.77999877929688,-1.7111092273132402,42.86999893188477,-1.0344902428918126,43.04999923706055,0.08542835339512478 10286,2013-03-12,43.040000915527344,43.060001373291016,42.72000122070313,42.959999084472656,2279400.0,0.0018622400549259677,4.666539513001344,0.2500059604701619,49.2933046759634,51.769311068579604,-0.1823997712289014,-0.4577099189932241,-1.3596535066447188,-1.5583398269957058,18.15019195361153,0.3400001525878835,-0.015197469903689864,0.41250114440917685,-0.7758797422184642,1.600882031036818,-0.1816892989046437,1.0066915877229974,-1.4947627591442156,56.56569937924536,4.559865908667142,0.5941904433138194,3,-0.14999961853027344,-0.6800003051757812,-1.5650005340576172,-1.9449996948242188,3.6800003051757884,1,0.09433079628790253,1.160003662109375,42.959999084472656,2.5171987424858266,42.77999877929688,-1.7111092273132402,42.86999893188477,0.09433079628790253 10287,2013-03-13,43.29999923706055,43.33000183105469,42.84000015258789,43.04999923706055,1782500.0,0.006040853066975771,2.161248246499151,3.1249284760633227,72.4465127742319,54.39206673472548,-0.28766336816619287,-0.7083455701586274,-1.5373113986069384,-1.8261003161391542,17.555461369231214,0.4900016784667969,0.12495992663492217,0.6434995651245146,-0.5821098432625291,1.8691089735115582,0.030694860930992718,1.2563042693180364,-1.6677705581046212,90.10987168362321,32.39452950379617,0.6128047041935232,3,-0.2499980926513672,-0.9399986267089844,-1.8249988555908203,-2.204998016357422,4.470001220703125,2,0.08568127366841294,4.666539513001344,43.040000915527344,1.160003662109375,42.959999084472656,2.5171987424858266,42.77999877929688,0.08568127366841294 10288,2013-03-14,43.560001373291016,43.59000015258789,43.209999084472656,43.310001373291016,2285400.0,0.006004668379022249,1.4516391021854695,1.0,70.25638617948206,56.56016800060987,-0.45085096442630856,-0.9418141388378345,-1.7254060387105952,-2.092431523300327,16.937931812478517,0.3800010681152344,0.2741173326420068,0.856001663208005,-0.4339669690745467,2.1459702954905566,0.21101734706672914,1.5009859793492808,-1.8442617926652005,97.29740875661558,36.13757903524685,0.6449843161412747,3,-0.46000099182128906,-1.2000007629394531,-1.9750003814697266,-2.4650001525878906,3.750000000000007,3,0.08425156228749775,2.161248246499151,43.29999923706055,4.666539513001344,43.040000915527344,1.160003662109375,42.959999084472656,0.08425156228749775 10289,2013-03-15,43.560001373291016,43.83000183105469,43.22000122070313,43.38999938964844,4739200.0,0.0,-1.3921671291691053,0.6800079345703125,79.88335728171752,59.148557804237825,-0.37944873103823085,-0.8989039451437435,-1.6736153138916734,-2.1115985550051093,16.613491302188642,0.6100006103515554,0.39212631959983213,0.7995016098022489,-0.538045921758453,2.137049141362951,0.13072784402189797,1.4682753755826,-1.7640913270621112,79.54547424941696,12.910141951360615,0.6687737657803503,3,-0.4050006866455078,-1.1450004577636719,-1.955000877380371,-2.4650001525878906,4.000000000000007,4,0.07369143671425316,1.4516391021854695,43.560001373291016,2.161248246499151,43.29999923706055,4.666539513001344,43.040000915527344,0.07369143671425316 10290,2013-03-18,43.36000061035156,43.650001525878906,43.29999923706055,43.38000106811523,1793700.0,-0.004591385597661701,-3.999918258358083,-0.11764837877253759,74.05244473706453,61.2488865670211,-0.21980759679531303,-0.683543251164771,-1.42017862210146,-1.9286096137314672,15.983284269562539,0.3500022888183594,0.4577149327389378,0.5675008773803683,-0.7963319429507436,1.9313336977114801,-0.11441553278518768,1.2494172875459242,-1.4420450570331127,57.6575709670765,-12.927800401544623,0.6819164101655559,3,-0.2049999237060547,-0.9449996948242188,-1.3899993896484375,-2.174999237060547,4.3899993896484375,0,0.08348705906199982,-1.3921671291691053,43.560001373291016,1.4516391021854695,43.560001373291016,2.161248246499151,43.29999923706055,0.08348705906199982 10291,2013-03-19,43.59000015258789,43.72999954223633,43.22999954223633,43.5099983215332,2645200.0,0.005304417412333118,1.7777730682829653,-4.000000000001421,72.61535030576188,63.36743979890982,-0.4588704104192942,-0.9321963324330156,-1.6061854303466205,-2.167590370065909,14.701671021263147,0.5,0.5065699497885277,0.7790004730224638,-0.6188621251047834,2.176863071149711,0.08006917395884017,1.4779317720860874,-1.5573218226052674,75.75744731680814,4.388086133296852,0.6989312990636218,3,-0.4349994659423828,-1.1749992370605469,-1.6199989318847656,-2.404998779296875,4.290000915527337,1,0.07845831972868833,-3.999918258358083,43.36000061035156,-1.3921671291691053,43.560001373291016,1.4516391021854695,43.560001373291016,0.07845831972868833 10292,2013-03-20,43.88000106811523,44.02000045776367,43.63999938964844,43.7400016784668,1750200.0,0.006652923021614576,-1.2352743184113093,1.7499523173754596,70.52977413768487,65.25426234545665,-0.6914694855759578,-1.2251547545692603,-1.8253502946454745,-2.460027560452744,13.397860328845901,0.43000030517578125,0.474477446728514,1.031001281738277,-0.44155450034074306,2.503557063817297,0.2947233906987634,1.7672791727777906,-1.7394833280682818,82.71615403815545,12.957088376445938,0.7362778910395107,3,-0.6300010681152273,-1.3700008392333913,-1.8000001907348562,-2.6949996948242116,4.069999694824226,2,0.06472197090832688,1.7777730682829653,43.59000015258789,-3.999918258358083,43.36000061035156,-1.3921671291691053,43.560001373291016,0.06472197090832688 10293,2013-03-21,43.66999816894531,43.86999893188477,43.599998474121094,43.75,1470600.0,-0.004785845352280771,-1.4545359966708926,-0.5714441416894023,63.57610038424719,66.70716471935171,-0.3978957618753043,-0.8823982396666352,-1.5519385961943684,-2.2490763385518875,13.954599793626226,0.2800025939941335,0.45590423343739417,0.7079984664917021,-0.6413043104237275,2.0573012434071316,0.033347078033983735,1.3826498549494204,-1.3791218114810277,56.249672174140706,-9.529912502137385,0.6746513884577154,3,-0.404998779296875,-1.1599979400634766,-1.5899972915649414,-2.484996795654297,4.680000305175781,3,0.09388601925186157,-1.2352743184113093,43.88000106811523,1.7777730682829653,43.59000015258789,-3.999918258358083,43.36000061035156,0.09388601925186157 10294,2013-03-22,43.79999923706055,43.95000076293945,43.58000183105469,43.66999816894531,7463300.0,0.0029768965781107326,-1.3871380579107342,-1.6249761586877742,56.52167357480914,67.68610045010693,-0.4112403032514109,-0.9160234119132085,-1.618936755074884,-2.3732120137300754,14.578839367495465,0.3699989318847656,0.47471327988760237,0.7469995498657198,-0.5685139087373159,2.0625130084687555,0.08924282056420196,1.4047562791672377,-1.3707929515723123,72.15177648797165,9.33847514697922,0.657756729301517,3,-0.42999839782714844,-1.289999008178711,-1.7199983596801758,-2.6149978637695312,4.63999938964843,4,0.08013703646963877,-1.4545359966708926,43.66999816894531,-1.2352743184113093,43.88000106811523,1.7777730682829653,43.59000015258789,0.08013703646963877 10295,2013-03-25,43.59000015258789,43.9900016784668,43.290000915527344,43.849998474121094,9698600.0,-0.004794499729008472,1.592572708199408,-1.9999706564159747,54.78925691101119,68.2967618095567,-0.11452064762234215,-0.5715074784826086,-1.3502997284881815,-2.160425225826188,15.81547076462696,0.7000007629394531,0.5060812295669166,0.4330003738403292,-0.6825764454189738,1.5485771930996322,-0.1247880357893223,0.9907887834699807,-1.0335303333176213,45.56964470240567,-14.237260358111904,0.5577884096296498,3,-0.15999984741210938,-1.0799999237060547,-1.4599990844726562,-2.404998779296875,4.069999694824219,0,0.09107596253282968,-1.3871380579107342,43.79999923706055,-1.4545359966708926,43.66999816894531,-1.2352743184113093,43.88000106811523,0.09107596253282968 10296,2013-03-26,43.72999954223633,43.810001373291016,43.099998474121094,43.150001525878906,2641800.0,0.0032117317999167394,-1.0882311692537263,-2.2307760024648973,63.82110669337997,67.3383833561287,-0.16354973622943447,-0.5822673144375514,-1.4314044762597575,-2.296155820539248,16.80701406447744,0.7100028991699219,0.5774472153187631,0.47199974060058736,-0.4389775155351856,1.3829769967363603,0.01651111253270443,0.9274883686684703,-1.05644727188659,68.47822932086096,8.29269029408728,0.45548862806788537,3,-0.1700000762939453,-1.2199993133544922,-1.5774993896484375,-2.5449981689453125,3.5,1,0.09192774982494534,1.592572708199408,43.59000015258789,-1.3871380579107342,43.79999923706055,-1.4545359966708926,43.66999816894531,0.09192774982494534 10297,2013-03-27,44.08000183105469,44.18999862670898,43.70000076293945,43.88000106811523,3007100.0,0.008003711239015887,1.333354526380848,0.34483008096395007,73.00378132429032,67.64364948332961,-0.43725507485965665,-0.8199410373625469,-1.7152964665540082,-2.64811365518284,18.153058550678708,0.48999786376952414,0.6718682347638918,0.7240018844604492,-0.08781721702009548,1.535820985940994,0.3180923337201733,1.1299114352007251,-1.2987337057118324,89.90855227009511,25.631014065613115,0.4059095507402735,3,-0.43500328063964844,-1.4850025177001953,-1.7975025177001953,-2.7650012969970703,3.1699981689453125,2,0.08620687566268237,-1.0882311692537263,43.72999954223633,1.592572708199408,43.59000015258789,-1.3871380579107342,43.79999923706055,0.08620687566268237 10298,2013-03-28,44.52999877929688,44.56999969482422,43.959999084472656,44.040000915527344,2786100.0,0.010208641777441407,1.1403541647147006,2.4499799729157012,79.26416028333338,67.5748498168425,-0.821586647584887,-1.181668777627749,-2.0961372522722215,-3.090603413212989,18.89553431910619,0.6100006103515625,0.7693471872778375,1.0794988632202234,0.18301446863293336,1.9759832578075134,0.6312566659265784,1.5277410605138684,-1.6078576038174148,97.27885154352433,26.777147703197045,0.4482421972936463,3,-0.6949996948242259,-1.7449989318847727,-2.142498016357429,-3.184997558593757,1.970001220703118,3,0.07680220250157777,1.333354526380848,44.08000183105469,-1.0882311692537263,43.72999954223633,1.592572708199408,43.59000015258789,0.07680220250157777 10299,2013-04-01,44.72999954223633,44.810001373291016,44.38000106811523,44.5099983215332,2464800.0,0.0044913713995526905,1.2631304208159706,0.4489840404826716,79.40194283034783,68.16923849387398,-0.9366707552127167,-1.3002684549774344,-2.2129158511746567,-3.2804207309615947,19.690247188259207,0.43000030517578836,0.7371961726851737,1.1854995727539048,0.16804170945938068,2.202957436048429,0.6767706411066428,1.694228504401167,-1.610115344435492,95.32153827964137,19.939187410202948,0.5087289316472625,4,-0.7749996185302734,-1.6599979400634766,-2.6924991607666016,-3.384998321533203,2.8600006103515625,0,0.08093000154105923,1.1403541647147006,44.52999877929688,1.333354526380848,44.08000183105469,-1.0882311692537263,43.72999954223633,0.08093000154105923 10300,2013-04-02,44.97000122070313,44.9900016784668,44.7599983215332,44.810001373291016,3301400.0,0.005365564071606599,1.3000247954376394,0.7272679983354463,80.44158951044425,69.03882062772756,-1.0328969434731192,-1.4989857966509277,-2.3697039536685836,-3.500916052164378,19.70370291156749,0.26000213623046875,0.7141832320894252,1.350501251220713,0.15126455137970396,2.549737951061722,0.7508829013002085,1.9501196011412176,-1.6135006183336742,98.94177651563353,20.30435298577744,0.5996183499205059,4,-0.9250011444091868,-1.7749996185302805,-2.9325008392334055,-3.625000000000007,1.930000305175767,1,0.07716249303565381,1.2631304208159706,44.72999954223633,1.1403541647147006,44.52999877929688,1.333354526380848,44.08000183105469,0.07716249303565381 10301,2013-04-03,45.52000045776367,45.56000137329102,45.02999877929688,45.11000061035156,4587400.0,0.01223035850858123,1.1632684837018936,2.562501490117427,82.0808802451987,70.32227686189577,-1.430798795000186,-1.978742080161048,-2.834508052631918,-4.034399564689934,19.844344746229872,0.5900001525878906,0.6794314031524138,1.7915004730224595,0.3313301125615027,3.2516708334834163,1.0614152927919847,2.5215856532529344,-1.9021396832186426,97.84941384939707,19.809603291543354,0.7300851802304774,4,-1.1900005340576172,-2.039999008178711,-3.479999542236328,-4.174999237060547,0.5400009155273509,2,0.047012288403513125,1.3000247954376394,44.97000122070313,1.2631304208159706,44.72999954223633,1.1403541647147006,44.52999877929688,0.047012288403513125 10302,2013-04-04,46.13999938964844,46.15999984741211,45.459999084472656,45.58000183105469,3258500.0,0.013620363041517036,1.3333418104599266,1.3658482122088966,83.76957651906211,72.56599643243077,-1.895875151846731,-2.482663948456711,-3.3680880206443646,-4.621815125774063,20.930392684380095,0.7000007629394531,0.7071056161915976,2.2569993972778306,0.4796551865867542,4.034343607968907,1.368327291932296,3.1456715026233653,-2.1725533073291317,99.0908885987408,22.51680952198481,0.8886721053455374,4,-1.510000228881836,-2.239999771118164,-4.087498664855957,-4.7949981689453125,0.45999908447265625,3,0.02362375741236855,1.1632684837018936,45.52000045776367,1.3000247954376394,44.97000122070313,1.2631304208159706,44.72999954223633,0.02362375741236855 10303,2013-04-05,46.4900016784668,46.6500015258789,45.81999969482422,45.90999984741211,3651800.0,0.007585658722329303,-1.184209205440929,1.0357220708446866,85.13184929313861,75.74490484557849,-2.015772818895371,-2.6852326363053933,-3.6296910326847893,-4.933355212530991,22.372975195019823,0.8300018310546804,0.7482160506794813,2.42600154876709,0.36789359016117373,4.484109507373006,1.3969475694641318,3.455055528070048,-2.084044843128929,92.95154999353046,16.061269541351137,1.0290539793029598,4,-1.6150016784667969,-2.135000228881836,-4.365001678466797,-5.145000457763672,0.029998779296875,4,0.01634756494072609,1.3333418104599266,46.13999938964844,1.1632684837018936,45.52000045776367,1.3000247954376394,44.97000122070313,0.01634756494072609 10304,2013-04-08,46.68000030517578,46.84000015258789,46.36000061035156,46.459999084472656,3823200.0,0.004086870721645708,-1.2857220708446866,0.37931125200599825,89.9038073579578,79.64652156190587,-1.9604425976263542,-2.706853839833329,-3.7317732696604082,-5.082917333590757,24.434064737446825,0.4799995422363281,0.7976320902038907,2.4210000991821303,0.1473808370120011,4.6946193613522595,1.2841904680970657,3.557809730267195,-1.8252345317297056,92.30770641528811,12.44823640337826,1.1368096310850644,4,-1.710000991821289,-2.0699996948242188,-4.555000305175781,-5.334999084472656,0.2200012207031179,0,-0.0038560476435092195,-1.184209205440929,46.4900016784668,1.3333418104599266,46.13999938964844,1.1632684837018936,45.52000045776367,-0.0038560476435092195 10305,2013-04-09,46.63000106811523,47.06000137329102,46.47999954223633,46.77000045776367,2948000.0,-0.001071106185382975,-1.6363573311139177,-0.6363573311139177,88.1909340633009,82.35428015856377,-1.6023773651816455,-2.4957692376568374,-3.604876437315319,-4.986613631327856,26.577510639060943,0.5800018310546946,0.9008141864601811,2.187500762939443,-0.2323810112800615,4.607382537158948,0.9775598758296908,3.3974416500491955,-1.3781884188407858,78.81774602416904,-1.4961354009102479,1.2099408871097534,4,-1.249999999999993,-1.8600006103515554,-4.485000610351555,-5.284999847412102,0.5999984741211009,1,0.020587584440976858,-1.2857220708446866,46.68000030517578,-1.184209205440929,46.4900016784668,1.3333418104599266,46.13999938964844,0.020587584440976858 10306,2013-04-10,47.099998474121094,47.209999084472656,46.65999984741211,46.81000137329102,2175500.0,0.010079292199014045,1.1568668516676266,-2.071416893732814,88.70189331868589,84.09851482460772,-1.7255262608848838,-2.7889997997630687,-3.986738411105094,-5.412212950786085,28.85805528581068,0.579998016357429,1.0529690933882918,2.454498291015625,-0.1445418162828105,5.0535383983140605,1.1549782373664073,3.7540183446648427,-1.4865480800433346,93.71425083705357,13.13813269247953,1.2995200536492169,4,-1.5149993896484375,-2.2549991607666016,-4.779998779296875,-5.579998016357422,-0.21999740600586648,2,-0.004246219845465249,-1.6363573311139177,46.63000106811523,-1.2857220708446866,46.68000030517578,-1.184209205440929,46.4900016784668,-0.004246219845465249 10307,2013-04-11,47.0099983215332,47.2400016784668,46.849998474121094,47.2400016784668,1503800.0,-0.0019108313270400634,2.39128271469798,-0.7931229528683058,91.33666521569565,85.43990426153684,-1.3144238323421007,-2.5368714946694837,-3.8194371455224,-5.270542446209795,30.8868398263069,0.3900032043457031,1.24438563624539,2.1789981842041044,-0.5424011856005961,4.900397554008805,0.8182984993017541,3.5396978691064547,-1.077238189376466,83.80260312428642,0.14318354416062107,1.3606996849023514,4,-1.1999969482421875,-2.1499977111816406,-4.649997711181641,-5.4499969482421875,0.220001220703125,3,-0.02020840208809427,1.1568668516676266,47.099998474121094,-1.6363573311139177,46.63000106811523,-1.2857220708446866,46.68000030517578,-0.02020840208809427 10308,2013-04-12,47.22999954223633,47.31999969482422,46.849998474121094,46.849998474121094,1727300.0,0.0046798814839001945,-1.473683682176379,-1.6521544432281818,91.52545503919059,86.78696117363049,-1.2417345598618326,-2.6011927700202193,-3.966691291784059,-5.433556658729998,32.695507877631826,0.470001220703125,1.427099879393701,2.2154994964599624,-0.6368267923945297,5.067825785314454,0.7893363520327199,3.641662640887205,-1.0357911008175762,90.62497516470765,5.282307175320696,1.4261631444272456,4,-1.1900005340576172,-2.3299999237060547,-4.787498474121094,-5.6699981689453125,-0.049999237060546875,4,-0.013339002206676831,2.39128271469798,47.0099983215332,1.1568668516676266,47.099998474121094,-1.6363573311139177,46.63000106811523,-0.013339002206676831 10309,2013-04-15,46.77000045776367,47.41999816894531,46.77000045776367,47.1500015258789,2424500.0,-0.009739553015690627,-2.4210309692315413,-0.9999999999999813,86.30139611039974,87.43805079584777,-0.5162153592766074,-1.9904284886609531,-3.445849955610825,-4.922978032411834,34.31881707914493,0.6499977111816406,1.5610658113485414,1.5950004577636747,-1.2739217890974501,4.4639227046248,0.16053933433311585,3.0294615811942336,-0.3506337656638294,30.85120629831788,-57.06366932924168,1.4344611234305613,4,-0.5450019836425781,-1.8200016021728516,-4.309999465942383,-5.209999084472656,0.5900001525878906,0,-0.005345306768294034,-1.473683682176379,47.22999954223633,2.39128271469798,47.0099983215332,1.1568668516676266,47.099998474121094,-0.005345306768294034 10310,2013-04-16,46.97999954223633,47.20000076293945,46.2599983215332,46.93000030517578,2376700.0,0.004490038110269046,2.8367315162980438,-0.13157656979370821,86.5168789754315,87.9309395436514,-0.45942571951069766,-2.018827325816112,-3.590022598885909,-5.081940348243293,35.56867216832968,0.94000244140625,1.6506560521199134,1.6239995956420898,-1.2194407419084925,4.467439933192672,0.20227942686679512,3.0457197644173846,0.4399986267089844,62.0690789149158,-27.135176111473264,1.4217201687752925,4,-0.5400009155273438,-2.0150012969970703,-4.519998550415039,-5.4199981689453125,-0.20999908447265625,1,-0.001702810071028349,-2.4210309692315413,46.77000045776367,-1.473683682176379,47.22999954223633,2.39128271469798,47.0099983215332,-0.001702810071028349 10311,2013-04-17,47.0099983215332,47.08000183105469,46.61999893188477,46.88000106811523,2497500.0,0.0006385436268450118,2.4073749646792355,2.5999847409782455,85.47216882971725,88.12011646705753,-0.2859076219338448,-1.875636182584529,-3.5366926374582803,-5.055419649670732,36.77922758768097,0.46000289916991477,1.7407420559836027,1.4829984664917006,-1.3243832507836757,4.290380183767077,0.07930760785401247,2.886689325129389,0.4099998474121094,64.65518091861868,-23.449568483727617,1.403690858637689,4,-0.3899993896484375,-1.9399986267089844,-4.489997863769531,-5.4499969482421875,-0.5199966430664062,2,0.0046798814839001945,2.8367315162980438,46.97999954223633,-2.4210309692315413,46.77000045776367,-1.473683682176379,47.22999954223633,0.0046798814839001945 10312,2013-04-18,46.72000122070313,47.22000122070313,46.63999938964844,47.0,2690400.0,-0.0061688387829028635,-1.6363573311139177,-2.1538822700861004,77.58193925300996,87.2812375737099,0.10618092714639005,-1.4355664724355321,-3.172755561627106,-4.7079398466743285,37.726808604867834,0.5800018310546946,1.810826997904627,1.0510013580322308,-1.6921808016938016,3.7941835177582632,-0.3205897218307854,2.422592437895247,0.6767969512939374,39.65542755856116,-45.33540561090186,1.3715910798630166,4,0.11999702453612571,-1.5900020599365305,-4.095000267028816,-5.1599998474121165,-0.5800018310546946,3,0.0034246541787588125,2.4073749646792355,47.0099983215332,2.8367315162980438,46.97999954223633,-2.4210309692315413,46.77000045776367,0.0034246541787588125 10313,2013-04-19,47.77000045776367,47.77000045776367,46.81000137329102,46.88999938964844,2712800.0,0.022474298151243355,1.181813452860353,-3.1428746594006247,81.53533111943347,86.35140688054054,-0.8304912317239825,-2.2795272191080613,-4.140892094339861,-5.6950444517074175,38.990869212700986,1.0499992370605398,1.8602645162932134,1.896000480651857,-0.8309285616180944,4.622929522921808,0.5325359595168777,3.259465001786836,-1.5100021362304688,100.0,15.641937246799955,1.3634645211349763,4,-0.7550010681152344,-2.335000991821289,-5.064999580383301,-6.209999084472656,-1.7099990844726491,4,-0.01130418485142759,-1.6363573311139177,46.72000122070313,2.4073749646792355,47.0099983215332,2.8367315162980438,46.97999954223633,-0.01130418485142759 10314,2013-04-22,47.31000137329102,47.75,47.22000122070313,47.7400016784668,1853400.0,-0.009629455308030832,1.3555661049133318,-0.4886361173364695,73.21433572282237,84.68734039826515,-0.30366178759270923,-1.6264749885906227,-3.610102410539234,-5.183448064212136,40.21604558326302,0.5499992370605398,1.8387642254335006,1.2605012893676815,-1.3538836014667481,3.874886180202111,-0.04669115604953333,2.5676937347848963,-1.019803009033211,69.53652756935965,-12.440735521622713,1.3071924454172164,4,-0.29500198364258523,-1.87500190734864,-4.580000877380378,-5.750000000000007,-2.490001678466804,0,-0.002747855936200305,1.181813452860353,47.77000045776367,-1.6363573311139177,46.72000122070313,2.4073749646792355,47.0099983215332,-0.002747855936200305 10315,2013-04-23,47.56000137329102,47.56000137329102,46.90999984741211,47.31999969482422,1670100.0,0.00528429492164717,4.416641500436836,-0.5581430421745791,71.51904133402019,82.77813462219119,-0.45580031350282724,-1.6483125130200236,-3.7852696886410016,-5.376520110761113,41.903480403777536,0.6500015258789134,1.7790983104296316,1.3120012283325266,-1.1120327494597362,3.7360352061247895,0.09998423943639523,2.524018217228658,-1.2402069671630969,81.73923427517582,1.696587377825395,1.2120169888961305,4,-0.5450019836425852,-2.12500190734864,-4.775000572204597,-5.944999694824226,-2.520000457763679,1,-0.004205230386132408,1.3555661049133318,47.31000137329102,1.181813452860353,47.77000045776367,-1.6363573311139177,46.72000122070313,-0.004205230386132408 10316,2013-04-24,47.75,47.9000015258789,47.31000137329102,47.56999969482422,1751300.0,0.003994924752371398,1.4583167766033673,0.7499960263847827,68.67754492236946,80.26045458959939,-0.6078184867079344,-1.6039355573881835,-3.894105811474404,-5.505672616371015,44.21612559300732,0.5900001525878764,1.6870029835782532,1.3009998321533232,-0.9003573947122661,3.5023570590189124,0.200321218720525,2.4016784455861213,-1.401201472839361,88.09513717749262,10.029791776310276,1.100678613432795,4,-0.6700000762939453,-2.25,-4.964999198913574,-5.689998626708984,-2.8400001525878906,2,-0.020523550622750353,4.416641500436836,47.56000137329102,1.3555661049133318,47.31000137329102,1.181813452860353,47.77000045776367,-0.020523550622750353 10317,2013-04-25,47.88000106811523,48.16999816894531,47.72000122070313,47.9000015258789,2127800.0,0.0027225354579105687,-1.64703968405363,-0.11111346585851736,66.99270448792444,77.53459341723647,-0.6721111370575912,-1.512183908536187,-3.9407275781924156,-5.575529577158001,46.170132966135554,0.4499969482421804,1.6206292507849298,1.2410009384155174,-0.7448429383154291,3.226844815146464,0.24807900005004058,2.233922876780994,-1.469154421005861,78.67663352173057,2.391256219603605,0.9929219383654747,4,-0.6650028228759695,-2.245002746582024,-5.0950002670288015,-5.819999694824212,-2.94000244140625,3,-0.029030897214705198,1.4583167766033673,47.75,4.416641500436836,47.56000137329102,1.3555661049133318,47.31000137329102,-0.029030897214705198 10318,2013-04-26,47.95000076293945,48.18000030517578,47.61999893188477,47.959999084472656,2282400.0,0.0014619818977164023,1.4888907726867824,0.4999046347510967,65.99500917163209,75.27832820181786,-0.7031855751423564,-1.3837754235141375,-3.9212692774796665,-5.591073759123532,47.633213432871734,0.5600013732910085,1.5098968021629418,1.14000053405762,-0.6616361968950528,2.941637265010293,0.23918216858128716,2.040818899533953,-1.4336050245199274,81.88980635161884,7.315911159232471,0.9008183654763354,4,-0.7300014495849609,-2.3100013732910156,-5.070000648498535,-5.795000076293945,-3.299999237060547,4,-0.037747681845501924,-1.64703968405363,47.88000106811523,1.4583167766033673,47.75,4.416641500436836,47.56000137329102,-0.037747681845501924 10319,2013-04-29,48.349998474121094,48.459999084472656,47.83000183105469,48.02999877929688,1642800.0,0.008341975074394492,1.3333192048488958,-32.00534147271963,69.90743152732259,73.43283404091686,-0.956027591765654,-1.5796563637937169,-4.219513719059094,-5.927509968891471,48.971007285034375,0.6299972534179688,1.40726399829218,1.3589982986450195,-0.28307823970586554,3.0010748369959046,0.5379600294695805,2.1800365678204585,-1.70051437036107,92.90318293574323,18.086766940201414,0.8210382691754419,4,-0.8099994659423828,-2.5699996948242188,-5.462498664855957,-6.194997787475586,-4.329998016357422,0,-0.04736291981592866,1.4888907726867824,47.95000076293945,-1.64703968405363,47.88000106811523,1.4583167766033673,47.75,-0.04736291981592866 10320,2013-04-30,48.43999862670898,48.5,48.209999084472656,48.34000015258789,2034200.0,0.0018614303087529649,1.6363573311138855,0.3124955296473633,67.0051169342932,71.38093938586975,-0.913177866063954,-1.471825113169409,-4.213965887047749,-5.949426837129593,50.180447436490816,0.29000091552734375,1.284089974138837,1.275498580932613,-0.19140568431509308,2.742402846180319,0.5420464483087599,2.008950713556466,-1.6094630248776909,94.95786197191163,21.601125648486743,0.7334521326238543,4,-0.8699989318847585,-2.6399993896484304,-5.49999809265136,-6.2849979400634695,-3.4199981689453054,1,-0.07473160682314206,1.3333192048488958,48.349998474121094,1.4888907726867824,47.95000076293945,-1.64703968405363,47.88000106811523,-0.07473160682314206 10321,2013-05-01,47.65999984741211,48.45000076293945,47.56000137329102,48.36999893188477,2578900.0,-0.016102369971306985,1.0459691492813321,-7.100099183642904,57.01947065395433,69.09622065264135,-0.034956025467799634,-0.5515615124238664,-3.3616317452047326,-5.110618066385406,50.29645033600707,0.8899993896484304,1.1920179848357861,0.38849983215332173,-0.8708441804786062,1.6478438447852497,-0.24117217416264225,1.0181718384692857,-0.6291285178005808,10.638151086580905,-58.86099613630881,0.6296720063159635,5,-0.0049991607666015625,-1.8600006103515625,-4.689999580383301,-5.404998779296875,-2.3600006103515625,2,-0.054972701222680165,1.6363573311138855,48.43999862670898,1.3333192048488958,48.349998474121094,1.4888907726867824,47.95000076293945,-0.054972701222680165 10322,2013-05-02,47.22999954223633,47.86000061035156,46.709999084472656,47.6500015258789,3132500.0,-0.009022247304919628,1.7380983737585207,0.5915528524301106,50.0,65.59229497270428,0.5308164167172507,-0.03764420052663553,-2.8595774542232846,-4.623232154940652,49.323668254316836,1.1500015258789062,1.0693190560948267,-0.09600048065185263,-1.2380460583296582,1.046045097025953,-0.6670232694907554,0.47502230818705016,1.2700004577636719,29.050290044710785,-36.216070387158716,0.5710227888389036,5,0.375,-1.1299991607666016,-4.194999694824219,-4.934999465942383,-2.229999542236328,3,-0.04912131520876928,1.0459691492813321,47.65999984741211,1.6363573311138855,48.43999862670898,1.3333192048488958,48.349998474121094,-0.04912131520876928 10323,2013-05-03,47.25,47.56999969482422,47.08000183105469,47.38999938964844,2171800.0,0.00042346936179371575,-1.0416759385828274,0.33333030581012546,55.45455254800683,63.618985731058125,0.47974739356644847,0.0023313874330952444,-2.7506791064510594,-4.586904510845329,47.925759845833845,0.48999786376953125,0.9631790090195125,-0.11399993896484517,-1.1874377396055706,0.9594378616758803,-0.6507188392852044,0.422718961355514,1.214199981689454,30.16763348236929,-37.822290551278975,0.5367189003203611,5,0.3549995422363281,-1.0200004577636719,-4.130001068115234,-4.870000839233398,-2.6699981689453125,4,-0.04888891795324912,1.7380983737585207,47.22999954223633,1.0459691492813321,47.65999984741211,1.6363573311138855,48.43999862670898,-0.04888891795324912 10324,2013-05-06,46.5,47.27999877929688,46.38999938964844,47.2599983215332,2784000.0,-0.015873015873015928,1.2250005960469945,5.42858310626703,45.141696184291874,60.688169603310534,1.232361552614961,0.7780455912688353,-1.896213357489728,-3.7861221644880203,46.09896951327356,0.8899993896484446,0.9066842008875611,-0.8549999237060533,-1.9552675247707683,0.24526767735866173,-1.4051337242384108,-0.30486612317369577,1.9291159637451187,5.213297560763952,-60.901397644563744,0.5501338005323589,5,0.9449996948242188,-0.05999946594238281,-3.190000534057617,-3.9300003051757812,-2.1699981689453125,0,-0.039784913421959,-1.0416759385828274,47.25,1.7380983737585207,47.22999954223633,1.0459691492813321,47.65999984741211,-0.039784913421959 10325,2013-05-07,47.59000015258789,47.66999816894531,46.349998474121094,46.47000122070313,3065100.0,0.023440863496513753,1.0625076368751547,-1.473686059760367,54.8333547380508,59.14992624949735,0.16434708269193976,-0.24911868225911604,-2.851776144398798,-4.81832641499922,44.058125804214534,1.3199996948242188,0.742190795145433,0.18700027465820312,-0.8626932772272937,1.2366938265437,-0.3378465012845453,0.7118470506009515,0.7575511481933574,59.047634617795,-6.952119936166184,0.524846775942749,5,-0.16500091552734375,-0.9600009918212891,-4.0774993896484375,-4.899999618530273,-2.720001220703118,1,-0.07501575296023788,1.2250005960469945,46.5,-1.0416759385828274,47.25,1.7380983737585207,47.22999954223633,-0.07501575296023788 10326,2013-05-08,46.9000015258789,47.75,46.70000076293945,47.36999893188477,2720400.0,-0.014498815391818631,-1.4137943130247956,-0.4196409412774633,51.406253725293745,57.41809838698282,0.8058358968766726,0.44810290465910185,-2.0390337979006645,-4.072041398361989,41.84438932113931,1.0499992370605469,0.6332908068311198,-0.49299850463867756,-1.5585367850765621,0.572539775799207,-1.0257676448576163,0.03977063558026117,1.3276966053027408,36.42399163294028,-31.548741663390025,0.5327691402189421,5,0.5249977111816477,-0.13500213623046164,-3.2800006866455007,-4.120000839233391,-1.7300033569335866,2,-0.040085309316629014,1.0625076368751547,47.59000015258789,1.2250005960469945,46.5,-1.0416759385828274,47.25,-0.040085309316629014 10327,2013-05-09,46.06000137329102,47.02000045776367,45.91999816894531,46.91999816894531,2862400.0,-0.01791045043195516,1.0754733277432496,1.829790515149231,36.18739484922995,54.10614124004925,1.520406369312525,1.2788497828584084,-1.0967376338123032,-3.177193893564187,39.56396269882367,1.1000022888183594,0.4978855953559105,-1.2854988098144489,-2.4975511432010364,-0.07344647642786128,-1.891524976507739,-0.6794726431211586,2.0550347784669825,7.650440670052334,-53.94655939086131,0.6060261666932927,5,1.1499977111816335,0.9199981689453054,-2.155000686645515,-2.989999771118171,-0.740001678466804,3,-0.01650026299545837,-1.4137943130247956,46.9000015258789,1.0625076368751547,47.59000015258789,1.2250005960469945,46.5,-0.01650026299545837 10328,2013-05-10,46.599998474121094,46.61999893188477,45.9000015258789,46.16999816894531,2576200.0,0.011723775178678064,2.063810791507013,-0.5000022178555152,44.33808842685225,51.26510311777477,0.8591183703151728,0.726481681920589,-1.5428185212236727,-3.6576887133830667,37.11255709840029,0.7199974060058736,0.37947894435429674,-0.7140016555786133,-1.9706198333531404,0.5426165221959138,-1.3423107444658768,-0.08569256669134973,1.3394346390118983,37.83770408647228,-21.8150135988708,0.6283090888872619,5,0.6000022888183594,0.5600013732910156,-2.3349990844726562,-3.204998016357422,-0.8699989318847656,4,-0.03433473232857809,1.0754733277432496,46.06000137329102,-1.4137943130247956,46.9000015258789,1.0625076368751547,47.59000015258789,-0.03433473232857809 10329,2013-05-13,46.52000045776367,46.6500015258789,46.349998474121094,46.41999816894531,1694600.0,-0.0017166956861993654,-1.500007947230331,0.23256329731551958,41.475389537457765,48.42846674034862,0.728882058151072,0.8293091218427264,-1.374667460430274,-3.525554101058688,34.44002423390665,0.3000030517578054,0.25392285359018274,-0.7814996719360323,-2.0655761369781445,0.5025767931060798,-1.423537904457092,-0.1394614394149727,1.2154894966439116,33.51348341945646,-22.38106247655478,0.6420382325210572,5,0.6550006866455078,0.6800003051757812,-1.9049997329711914,-2.7350006103515625,-1.8699989318847656,0,-0.04170246362035923,2.063810791507013,46.599998474121094,1.0754733277432496,46.06000137329102,-1.4137943130247956,46.9000015258789,-0.04170246362035923 10330,2013-05-14,46.9000015258789,47.0099983215332,46.38000106811523,46.63999938964844,2073100.0,0.008168552544625118,1.6250119210350933,2.5999618539003677,43.24324816057396,46.89777535219524,0.12008817561238772,0.46694818666377813,-1.6802699133101768,-3.8586631588755296,32.7481658369666,0.6299972534179759,0.1297301534537496,-0.3974987030029382,-1.6862816674886858,0.8912842614828094,-1.041890185245812,0.24689277923993558,0.6519395856758123,54.05409863784244,2.140479989706975,0.6443914822428741,5,-0.02000045776366477,0.299999237060554,-2.110001564025872,-3.0200023651122976,-3.3100013732910085,1,-0.05479743307483931,-1.500007947230331,46.52000045776367,2.063810791507013,46.599998474121094,1.0754733277432496,46.06000137329102,-0.05479743307483931 10331,2013-05-15,47.22999954223633,47.7400016784668,46.72000122070313,46.81000137329102,3168200.0,0.0070362048106829,-2.4000101725519687,1.6153643005956915,44.992276548922284,46.34136163540883,-0.3099102521053041,0.16261452150013866,-1.9263098061952348,-4.1398531805886165,31.26095352155671,1.0200004577636648,-0.056829682391324354,-0.07850074768066406,-1.3606901773565028,1.2036886819951746,-0.7195954625185834,0.5625939671572553,-1.329998016357429,72.28249489473313,22.77295540856231,0.6410947148379204,5,-0.404998779296875,-0.029998779296875,-2.154998779296875,-3.1999988555908203,-2.8999977111816406,2,-0.04996825393235671,1.6250119210350933,46.9000015258789,-1.500007947230331,46.52000045776367,2.063810791507013,46.599998474121094,-0.04996825393235671 10332,2013-05-16,46.88000106811523,47.290000915527344,46.81999969482422,47.25,2812000.0,-0.007410511910086015,1.0888907726868138,-0.8809536784741463,42.097478351416946,44.85724228023217,-0.0165170827324701,0.5535976207376123,-1.4853401601866594,-3.7491329560140727,29.553810524554912,0.470001220703125,-0.2513779588770504,-0.4364992141723718,-1.7051534257416918,0.8321549973969482,-1.0708263199570283,0.19782789161228465,-0.9431995391845689,53.260840269931066,7.523027580981903,0.63432710578466,5,-0.055000305175774145,0.31999969482422586,-1.665001869201653,-2.775001525878899,-2.670001983642571,3,-0.03647617022630467,-2.4000101725519687,47.22999954223633,1.6250119210350933,46.9000015258789,-1.500007947230331,46.52000045776367,-0.03647617022630467 10333,2013-05-17,47.22999954223633,47.27999877929688,46.7400016784668,47.0,2064300.0,0.007465837588453983,2.2727293745013877,-0.6216221789201163,41.66666193613209,44.47112736376997,-0.41309201554668107,0.16977373994443212,-1.7326219854396783,-4.049095222462093,27.209692153749,0.5399971008300852,-0.34921891637876,-0.059500694274902344,-1.3103771520531922,1.1913757635033875,-0.6849389231640473,0.5659375346142426,-1.2571340103149495,63.30928341488716,22.565260000996922,0.6254382288891432,5,-0.404998779296875,-0.029998779296875,-1.894998550415039,-3.1099987030029297,-2.5,4,-0.040440395213302005,1.0888907726868138,46.88000106811523,-2.4000101725519687,47.22999954223633,1.6250119210350933,46.9000015258789,-0.040440395213302005 10334,2013-05-20,47.18000030517578,47.27999877929688,46.9900016784668,47.22999954223633,1587300.0,-0.001058633020223354,2.866687012028924,-0.21738841988290514,40.56885911237333,42.886183405361365,-0.28663345661979633,0.22085774754412313,-1.5754678824084039,-3.9394219232074192,24.738894713402466,0.28999710083008523,-0.3813335510062146,-0.10299987792969034,-1.3547785290734353,1.1487787732140546,-0.7288892035015593,0.5228894476421786,-1.1717920503234964,58.82344691402371,23.906983199012323,0.6258893255718713,5,-0.3549995422363281,0.020000457763671875,-1.710000991821289,-3.020000457763672,-1.8499984741210938,0,-0.030733377565925646,2.2727293745013877,47.22999954223633,1.0888907726868138,46.88000106811523,-2.4000101725519687,47.22999954223633,-0.030733377565925646 10335,2013-05-21,47.36000061035156,47.4000015258789,46.84000015258789,47.2400016784668,1718000.0,0.003815182365652481,4.599992370634899,-2.4000152590218966,47.532897110299515,42.455810448139786,-0.5617658798578233,0.026462372823431224,-1.649815236766969,-4.04787662398364,22.840829378749543,0.5600013732910085,-0.4437195943298491,0.08700046539306783,-1.1586412758374038,1.3326422066235395,-0.535820405222168,0.7098213360083037,-1.3171564870269847,62.7450100416248,23.734796146947687,0.6228208706152352,5,-0.5399990081787109,-0.15999984741210938,-1.7725019454956055,-3.1500015258789062,-2.7299995422363352,1,-0.05722126371510916,2.866687012028924,47.18000030517578,2.2727293745013877,47.22999954223633,1.0888907726868138,46.88000106811523,-0.05722126371510916 10336,2013-05-22,46.77000045776367,48.02000045776367,46.56000137329102,47.29999923706055,1973200.0,-0.01245777333159348,-2.073692156957258,-4.4166958069746,46.31410413161704,43.58100036840502,0.0087773757977061,0.5684222977923667,-0.9614187444270357,-3.3852032624103714,20.80619740699854,1.4599990844726491,-0.4047090068204042,-0.45399971008301065,-1.6977352352840498,0.7897358151180285,-1.0758674726835338,0.16786805251751247,-0.6932131833362476,14.383507955999896,-24.817221845116705,0.6218677626005199,5,0.1900005340576172,0.43000030517578125,-1.0675020217895508,-2.5600013732910156,-1.0400009155273438,2,-0.06799230861773298,4.599992370634899,47.36000061035156,2.866687012028924,47.18000030517578,2.2727293745013877,47.22999954223633,-0.06799230861773298 10337,2013-05-23,46.4900016784668,46.58000183105469,45.72000122070313,46.56999969482422,1856600.0,-0.0059867174803586165,16.199618539004245,0.15094000115160938,44.15384877222285,43.560529295668424,0.3980448622722861,0.7788800545131807,-0.5926303216596267,-3.028471822567681,17.95425706092312,1.0499992370605398,-0.5230553387619494,-0.6644985198974638,-1.9092333219354316,0.580236282140504,-1.2868659209164477,-0.04213111887847987,1.529998779296875,33.47829187751149,-6.581475150278855,0.6223674010189838,5,0.37999916076660156,0.6199989318847656,-0.6450023651123047,-2.2800025939941406,-1.3300018310546875,3,-0.04646159968655317,-2.073692156957258,46.77000045776367,4.599992370634899,47.36000061035156,2.866687012028924,47.18000030517578,-0.04646159968655317 10338,2013-05-24,46.13999938964844,46.43000030517578,45.790000915527344,46.290000915527344,2498800.0,-0.007528549713528454,1.976739234577101,1.8750655667350151,47.04917089619255,44.17983833552784,0.7553694497967953,1.0396313457652013,-0.1644567247935882,-2.610497693704062,15.202480359301934,0.7000007629394531,-0.581075389464587,-0.9240007400512695,-2.1882515437208525,0.34025006361831345,-1.556126141886061,-0.29187533821647804,1.8800010681152344,18.26079601148365,-25.12423855072008,0.6321254018347924,5,0.7300014495849609,0.970001220703125,-0.1550006866455078,-1.9300003051757812,-1.1499977111816406,4,-0.04182922259874977,16.199618539004245,46.4900016784668,-2.073692156957258,46.77000045776367,4.599992370634899,47.36000061035156,-0.04182922259874977 10339,2013-05-28,46.06000137329102,46.61999893188477,45.97000122070313,46.34000015258789,2306100.0,-0.0017338105204951493,-1.826082629824445,1.8666395402064528,34.97050910208277,43.2606451068066,0.8529515669688763,0.99003149303811,-0.005605261296132369,-2.4730009187261217,12.135335973130205,0.6499977111816406,-0.45940276244505185,-0.8894989013671832,-2.075743340025433,0.29674553729106634,-1.482621120696308,-0.29637668203805845,1.9139990997314413,14.782620233492766,-25.521506415917003,0.593122219329126,5,0.8099994659423757,1.0499992370605398,0.16499805450438743,-1.6750011444091868,-1.0900001525878906,1,-0.02887541883196576,1.976739234577101,46.13999938964844,16.199618539004245,46.4900016784668,-2.073692156957258,46.77000045776367,-0.02887541883196576 10340,2013-05-29,44.81999969482422,45.88999938964844,44.75,45.81000137329102,4250800.0,-0.02692144249882389,-1.01769612757956,3.5357356948230034,31.56024051566129,41.76819665866648,1.9745184370322164,2.0500328475110834,1.306914332546583,-1.180690246331352,9.178797654895693,1.3100013732910227,-0.467649457919336,-1.948500633239746,-3.2737257893135094,-0.6232754771659827,-2.6111132112766313,-1.2858880552028609,3.10892079315186,2.1406631506128595,-37.05750627674281,0.662612578036883,5,1.5650005340576172,1.8050003051757812,1.4049997329711914,-0.4349994659423828,-0.15999984741210938,2,0.011378896468162258,-1.826082629824445,46.06000137329102,1.976739234577101,46.13999938964844,16.199618539004245,46.4900016784668,0.011378896468162258 10341,2013-05-30,45.040000915527344,45.849998474121094,44.97000122070313,45.08000183105469,2709200.0,0.00490855024991288,-8.777730682830345,0.040404896675824205,39.84061837698832,41.51743443928552,1.5770393186574196,1.7114296881211715,1.1560679158515015,-1.3531186540427669,7.639499928378142,1.029998779296875,-0.4468539143022099,-1.5974994659423842,-3.0622985180036864,-0.1327004138810821,-2.329898991973039,-0.8650999399117296,2.761762752929691,15.508079207032043,-26.537205988629605,0.732399526030652,5,1.3449993133544922,1.5849990844726562,1.1849985122680664,-0.6550006866455078,0.14999771118163352,3,-0.009103015965320926,-1.01769612757956,44.81999969482422,-1.826082629824445,46.06000137329102,1.976739234577101,46.13999938964844,-0.009103015965320926 10342,2013-05-31,44.90999984741211,45.75,44.849998474121094,44.93999862670898,2642600.0,-0.0028863469243495254,-10.999898275774376,0.7499523173753707,31.67028414963228,40.4067257963411,1.5625245292015464,1.7483492670793481,1.345789959822433,-1.1646407988336875,7.675470252938362,0.9000015258789062,-0.47371868901225866,-1.6115005493164034,-3.2373350821886433,0.014333983555836483,-2.42441781575252,-0.798583282880287,2.769693274306647,8.556146459979283,-32.61598177018957,0.81291726643612,5,1.4750003814697266,1.7150001525878906,1.380000114440918,-0.45999908447265625,0.45999908447266336,4,0.018258732968387426,-8.777730682830345,45.040000915527344,-1.01769612757956,44.81999969482422,-1.826082629824445,46.06000137329102,0.018258732968387426 10343,2013-06-03,44.93999862670898,45.15999984741211,44.349998474121094,44.900001525878906,2869100.0,0.0006679754931817605,2.375008940705243,-1.333290946083497,32.6754092436187,39.52967581092391,1.3114401629688288,1.6194475982999919,1.383862118862048,-1.1385880627230236,7.90392284693129,0.8100013732910156,-0.546233709328348,-1.4660017013549904,-3.1986289135878962,0.2666255108779154,-2.33231530747144,-0.599688095238541,2.6225067701410296,25.991190907914174,-15.482576754049148,0.866313606116452,6,1.2450008392334055,1.4850006103515696,1.4849996566772532,-0.354999542236321,0.20000076293946023,0,0.0048954434229193655,-10.999898275774376,44.90999984741211,-8.777730682830345,45.040000915527344,-1.01769612757956,44.81999969482422,0.0048954434229193655 10344,2013-06-04,44.650001525878906,44.95000076293945,44.310001373291016,44.83000183105469,1990700.0,-0.006452984194301181,2.0476294277929155,-4.500333810205854,24.8321786817003,37.00737376330178,1.3464047291323595,1.8590559032330987,1.7357728774919323,-0.7952534708426953,8.787300020524308,0.6399993896484375,-0.5839515503528219,-1.663498878479004,-3.564360575374778,0.23736281841676998,-2.613929726926891,-0.713068030031117,2.7197534556073677,21.51902401572237,-17.60484259692083,0.9504308484478874,6,1.5149993896484375,1.7549991607666016,1.7799978256225586,-0.060001373291015625,0.8499984741210938,1,0.0076147847921310685,2.375008940705243,44.93999862670898,-10.999898275774376,44.90999984741211,-8.777730682830345,45.040000915527344,0.0076147847921310685 10345,2013-06-05,44.02000045776367,44.54999923706055,43.88999938964844,44.5,2972300.0,-0.014109765880972902,1.2758693264405465,2.6666596024244478,16.35218717461089,33.67827187918999,1.6235346060082918,2.327205300314546,2.4284133953710594,-0.11663353491888984,9.764516942797385,0.7600021362304688,-0.6726395062329402,-2.11499996185303,-4.174969438514495,-0.055030485191565504,-3.1449847001837625,-1.0850152235222978,3.104974235066983,6.632710655077248,-27.127900349937356,1.0299847383307317,6,1.2349987030029297,2.174999237060547,2.639998435974121,0.7099990844726562,1.5200004577636719,2,0.021581116607460427,2.0476294277929155,44.650001525878906,2.375008940705243,44.93999862670898,-10.999898275774376,44.90999984741211,0.021581116607460427 10346,2013-06-06,45.02000045776367,45.02000045776367,43.90999984741211,44.02999877929688,2827300.0,0.02271694660611101,1.2424216736088902,-2.0625054637643,32.84131698596589,32.42132390293922,0.39022829930124203,1.2428608995047128,1.4994511329868487,-1.0629835286804408,10.40620981920335,1.1100006103515625,-0.7396822004337764,-1.0209999084472656,-3.10541731710682,1.0634175002122888,-2.0632086127770464,0.02120879588251512,1.781476704748762,60.75272566182925,28.241851419958557,1.0422087043297787,6,0.2349987030029297,1.1499996185302734,1.664999008178711,-0.2700004577636719,1.1699981689453054,3,-0.007996459500023811,1.2758693264405465,44.02000045776367,2.0476294277929155,44.650001525878906,2.375008940705243,44.93999862670898,-0.007996459500023811 10347,2013-06-07,45.29999923706055,45.43000030517578,44.599998474121094,45.099998474121094,2173000.0,0.006219430840733953,2.608680869413784,0.2020206301560955,31.96260882585719,30.745039228457514,-0.08529362596299706,0.9518048342653032,1.2839249996757545,-1.2862014061862936,10.651486847433823,0.8300018310546875,-0.8889389192645893,-0.7030010223388672,-2.8135071804871004,1.407505135809366,-1.7582541014129873,0.35225205673525295,1.2103301481654896,91.55837721883964,60.343172032927306,1.0552530790741175,6,-0.04500007629394531,0.6550006866455078,1.4275007247924805,-0.5499992370605469,1.0699996948242259,4,-0.002428269585081466,1.2424216736088902,45.02000045776367,1.2758693264405465,44.02000045776367,2.0476294277929155,44.650001525878906,-0.002428269585081466 10348,2013-06-10,45.0,45.36000061035156,44.83000183105469,45.36000061035156,1958500.0,-0.006622499825896577,1.9444326707074133,-1.7999961853172863,30.535706257331327,30.252283356818463,0.040220461641418126,1.1866293001787653,1.6317331855595825,-0.9323456934384922,10.88414059435506,0.529998779296875,-1.0080865459875596,-0.9230003356933594,-3.0593634554849842,1.2133627840982655,-1.9911818955891718,0.14518122420245305,1.2482963856682758,72.07791886094198,42.52271249572547,1.0681815598958133,6,-0.1100006103515625,0.9549999237060547,1.8524999618530273,-0.25,0.1399993896484375,0,0.008222198486328214,2.608680869413784,45.29999923706055,1.2424216736088902,45.02000045776367,1.2758693264405465,44.02000045776367,0.008222198486328214 10349,2013-06-11,44.58000183105469,45.08000183105469,44.41999816894531,44.63000106811523,2048700.0,-0.00933329264322913,-2.5675240991803703,0.1388865341414629,26.198625662999973,29.656548373189427,0.25502111901451485,1.532402694248404,2.089197996052391,-0.4552770733725353,11.34581189612168,0.660003662109375,-1.1124867643297023,-1.2459985733032255,-3.4435225942368177,0.9515254476303667,-2.344760583770018,-0.14723656283643294,1.4324648550116024,44.80532670137874,18.645013642963725,1.0987620104667957,6,0.2899971008300781,1.3749980926513672,2.3374977111816406,0.1699981689453125,0.9399986267089844,1,0.012561631574533827,1.9444326707074133,45.0,2.608680869413784,45.29999923706055,1.2424216736088902,45.02000045776367,0.012561631574533827 10350,2013-06-12,44.33000183105469,45.11000061035156,44.290000915527344,44.93000030517578,1814800.0,-0.00560789568711606,-1.411762725936564,12.000152590220672,27.818178917748767,28.320721766607253,0.47852772124215903,1.6653775138184486,2.3667949415693954,-0.15131636063984644,12.446212190854862,0.8199996948242188,-1.2356764115122658,-1.3674985885620146,-3.6008613850256666,0.8658642079016374,-2.4841799867938406,-0.25081719033018857,1.4702181253698186,27.631701128597925,-0.01754267643195817,1.116681398231825,6,0.48999786376953125,1.6249980926513672,2.6124982833862305,0.4199981689453125,0.6699981689453125,2,0.026392919481579735,-2.5675240991803703,44.58000183105469,1.9444326707074133,45.0,2.608680869413784,45.29999923706055,0.026392919481579735 10351,2013-06-13,44.86999893188477,44.93999862670898,44.22999954223633,44.27999877929688,1838400.0,0.012181301117199617,-1.0579724567251512,-0.9833360883994761,35.93746274706153,28.79485272187717,-0.09847594974798568,0.9902819988885838,1.8435077569722793,-0.6366986084556672,12.781974733775103,0.7099990844726491,-1.2795326263826396,-0.7095014572143512,-2.8493634579448113,1.4303605435161089,-1.7794324575795812,0.36042954315087883,0.73919896786213,53.333248562337474,25.329901828964974,1.0699310003652298,6,-0.20999908447266336,1.085000991821282,2.1575002670288015,0.04500198364257102,0.25,3,0.014932070416575405,-1.411762725936564,44.33000183105469,-2.5675240991803703,44.58000183105469,1.9444326707074133,45.0,0.014932070416575405 10352,2013-06-14,45.16999816894531,45.38000106811523,44.77000045776367,44.900001525878906,2663100.0,0.006685964880809525,-1.3018943974203683,0.4576213105744674,41.50610619705512,29.776041272258997,-0.39975436323759084,0.5856306677883225,1.5440614991169639,-0.8836161932927666,12.878349793580956,0.6100006103515554,-1.1920356657738154,-0.32400207519530966,-2.380083126318347,1.7320789759277275,-1.3520426007568318,0.7040384503662125,0.2672798797917437,81.73890256281024,50.33433611922846,1.0280405255615197,6,-0.5099983215332031,0.7850017547607422,1.9250011444091797,-0.21999740600585938,0.3500022888183594,4,0.02258137035889729,-1.0579724567251512,44.86999893188477,-1.411762725936564,44.33000183105469,-2.5675240991803703,44.58000183105469,0.02258137035889729 10353,2013-06-17,45.31999969482422,45.790000915527344,45.20000076293945,45.349998474121094,2570200.0,0.0033208220491369733,-3.3704258385373986,-0.11110797140354348,43.59859582059284,31.861198732135946,-0.5477900821658324,0.3006125099961494,1.3850840383414038,-0.9810409607675155,12.892569226220497,0.6200027465820312,-1.180786303585812,-0.07850055694579794,-1.965556564206409,1.8085554503148131,-1.0220285605761035,0.8650274466845076,-1.4300003051757812,69.87174314394356,34.8624276710335,0.943528003630305,6,-0.4799995422363281,0.6350002288818359,1.7749996185302734,-0.3699989318847656,-0.18000030517578125,0,0.02316856231533615,-1.3018943974203683,45.16999816894531,-1.0579724567251512,44.86999893188477,-1.411762725936564,44.33000183105469,0.02316856231533615 10354,2013-06-18,45.72999954223633,45.83000183105469,45.209999084472656,45.2400016784668,2101900.0,0.009046775158273679,-1.2545429324455541,-16.333926754832145,59.191930401329856,36.62117020177139,-0.8811430325431147,-0.23567052882974338,0.9645622650108479,-1.3377815421042385,12.886819945916761,0.6200027465820312,-1.1061552477294256,0.40399932861328125,-1.2971260578805683,2.105124715107131,-0.4465633646336471,1.2545620218602096,-1.8020001220703108,93.7498658897411,52.32812419628873,0.8505626932469265,6,-0.8599987030029297,0.22500038146972656,1.4500007629394531,-0.6599998474121094,-0.11999893188476562,1,-0.012901818466955484,-3.3704258385373986,45.31999969482422,-1.3018943974203683,45.16999816894531,-1.0579724567251512,44.86999893188477,-0.012901818466955484 10355,2013-06-19,44.650001525878906,45.91999816894531,44.650001525878906,45.7400016784668,2087900.0,-0.02361683855605412,-1.330268743634881,-2.22449980537174,46.64371716301588,38.154770221443606,0.33259448810662207,0.6649855127353277,2.0228836162815327,-0.2163312304308036,13.400291189941289,1.2699966430664062,-1.064054967552309,-0.5404987335205078,-1.96939546418362,0.8883979971426044,-1.254947098852064,0.17394963181104828,-0.6459220092773421,24.852208576078443,-19.027559986873552,0.714448365331556,6,0.42499732971191406,1.3049983978271484,2.53749942779541,0.6299991607666016,1.6699981689453125,2,0.01948485783097942,-1.2545429324455541,45.72999954223633,-3.3704258385373986,45.31999969482422,-1.3018943974203683,45.16999816894531,0.01948485783097942 10356,2013-06-20,43.59000015258789,44.400001525878906,43.4900016784668,44.36000061035156,2299300.0,-0.023740231513242893,1.141170345969671,0.7064223394240158,40.207703209330944,39.070891819607354,1.3057298489875748,1.554219704156452,3.033292350748596,0.8814551601796055,13.508615712624877,1.1599998474121094,-0.9833039790173288,-1.441500091552733,-2.8376943538618846,-0.045305829243581286,-2.139597222707309,-0.7434029603981571,2.329998016357422,4.1151694874012765,-42.40558837730947,0.6980971311545763,6,1.114999771118164,2.1650009155273438,3.450000762939453,1.8500003814697266,2.6500015258789062,3,0.0323468649340759,-1.330268743634881,44.650001525878906,-1.2545429324455541,45.72999954223633,-3.3704258385373986,45.31999969482422,0.0323468649340759 10357,2013-06-21,44.33000183105469,44.66999816894531,43.20000076293945,44.0099983215332,9347600.0,0.01697640917358112,1.9400060272446717,-0.4155887263377442,45.90605800086129,40.778708679999575,0.46227761127020983,0.6789070660320249,2.2541758426514775,0.1781769903651238,15.033783814687304,1.4699974060058594,-0.7708969463260473,-0.5934984207153349,-1.8408996020003343,0.6539027605696646,-1.2171990113578346,0.030202169927164846,1.589996337890625,41.5441965356345,-7.260563580858339,0.6237005906425002,6,0.2299976348876953,1.279998779296875,2.6824989318847656,1.1599979400634766,1.9699974060058594,4,0.017820822652812707,1.141170345969671,43.59000015258789,-1.330268743634881,44.650001525878906,-1.2545429324455541,45.72999954223633,0.017820822652812707 10358,2013-06-24,44.209999084472656,44.58000183105469,43.52999877929688,43.97000122070313,7881800.0,-0.002707032294728351,1.1428560307043008,0.749985099002207,46.97800470339676,43.087528573377,0.5123086855948387,0.6818649822375988,2.3257704721549572,0.33026712233106537,16.641373896146565,1.0500030517578054,-0.7135217142869976,-0.6170011520385756,-1.7626119808764216,0.5286096767992703,-1.1898065664574986,-0.044195737619652675,1.601199188232421,37.13232664498458,-14.499143054946138,0.5728054144189234,6,0.35000038146972656,1.4000015258789062,2.802501678466797,1.2800006866455078,1.6800003051757812,0,0.029631336811113185,1.9400060272446717,44.33000183105469,1.141170345969671,43.59000015258789,-1.330268743634881,44.650001525878906,0.029631336811113185 10359,2013-06-25,44.72999954223633,44.88000106811523,44.0,44.40999984741211,7638500.0,0.01176205538412467,1.8387005475912561,1.333343929808985,54.951180375106674,46.102306513083434,0.017682483772354374,0.06020182796099505,1.7772356917457017,-0.15828820246128572,17.890155603135703,0.8800010681152273,-0.6612554961459409,-0.03050060272217081,-1.0182878055488942,0.9572866001045526,-0.5243942041355325,0.4633929986911909,0.9767508300781245,56.2500087653973,-1.0291560869014802,0.4938936014133616,6,-0.1700000762939453,0.8800010681152344,2.282501220703125,0.7600002288818359,1.5800018310546946,1,0.009166104440152534,1.1428560307043008,44.209999084472656,1.9400060272446717,44.33000183105469,1.141170345969671,43.59000015258789,0.009166104440152534 10360,2013-06-26,45.33000183105469,45.56000137329102,44.88999938964844,44.95000076293945,2545800.0,0.013413867537642288,-1.679987487888457,1.1875044703526214,52.28952254305621,47.91920204597172,-0.4755629074258181,-0.52663413860585,1.148312909463506,-0.722398436501642,17.953312859220667,0.8300018310546946,-0.5554618294781761,0.544001579284668,-0.4760576311648066,1.5640607897341425,0.03397197405993069,1.0540311845094053,0.2764785568847685,90.2542592053791,32.034158880643076,0.5100296052247391,6,-0.7700023651123047,0.279998779296875,1.6824989318847656,0.15999794006347656,0.8499984741210938,2,0.006176897595116637,1.8387005475912561,44.72999954223633,1.1428560307043008,44.209999084472656,1.9400060272446717,44.33000183105469,0.006176897595116637 10361,2013-06-27,44.63000106811523,45.25,44.540000915527344,44.9900016784668,1798900.0,-0.015442328141709982,-1.6296217804716089,-0.9473673643527768,45.34076535852832,48.34527528613542,0.20876821861488537,0.14869944881696284,1.809695732709642,0.0176121629217576,18.150681803551976,0.7900009155273438,-0.392286182106794,-0.13549919128418964,-1.1505323180732674,0.8795339355048881,-0.6430157546787285,0.37201737211034924,0.9300003051757955,60.5932175993271,6.317951340360075,0.5075165633945385,6,-0.07000160217284446,0.9799995422363352,2.380000114440925,0.8599987030029368,0.9300003051757955,3,0.03786687399199651,-1.679987487888457,45.33000183105469,1.8387005475912561,44.72999954223633,1.1428560307043008,44.209999084472656,0.03786687399199651 10362,2013-06-28,45.72999954223633,46.33000183105469,44.68999862670898,45.59000015258789,8896600.0,0.024647063584924966,1.4477587296526464,-0.38888653414147495,54.56820643857741,49.56412091035593,-0.8978598404415195,-0.9346361600687771,0.6924140826663461,-1.039405931072551,17.769753752002988,1.7000007629394602,-0.19446003239442433,0.923499298095706,-0.17861798871447832,2.0256165849058902,0.3724406546906138,1.474557941500798,-2.529998779296875,78.5713701832687,25.451348437532005,0.5510586434050927,6,-0.9649982452392578,-0.8199996948242188,1.350001335144043,-0.22500038146972656,-0.6499977111816406,4,0.011152463182498629,-1.6296217804716089,44.63000106811523,-1.679987487888457,45.33000183105469,1.8387005475912561,44.72999954223633,0.011152463182498629 10363,2013-07-01,45.15999984741211,46.31000137329102,45.04999923706055,46.08000183105469,4099200.0,-0.012464458791384136,-1.2105238501564481,-6.571471389645777,53.562639975668425,48.93864419639355,-0.39442043048691033,-0.3660784791033933,1.2043010211082361,-0.4321781228748591,16.822312875245395,1.2600021362304759,-0.09242730460395876,0.3424995422363253,-0.7695745811420522,1.4545736656147028,-0.21353751945286348,0.898536603925514,-1.897399063110349,49.7853620521418,-4.205214513219147,0.5560370616891872,7,-0.39499855041503906,-0.25,1.830000877380371,0.4500007629394531,0.15000152587891336,0,0.025243564957934117,1.4477587296526464,45.72999954223633,-1.6296217804716089,44.63000106811523,-1.679987487888457,45.33000183105469,0.025243564957934117 10364,2013-07-02,44.9900016784668,45.4900016784668,44.790000915527344,45.08000183105469,2366600.0,-0.0037643527351574058,-1.8571361842258916,0.09782604188694423,54.09429115979556,49.76648575159128,-0.3804368108016263,-0.1784516327205452,1.327842295137657,-0.22923486135248794,15.8611602835595,0.7000007629394531,-0.054926288536805146,0.1555013656616211,-0.9561865821291349,1.267189313452377,-0.4003426082337569,0.7113453395569991,-1.6660528732299795,25.139694568641076,-30.85556908226198,0.5558439738953784,7,-0.22500038146972656,-0.0800018310546875,1.9999990463256836,0.6799983978271484,0.3999977111816406,1,0.020004393812067756,-1.2105238501564481,45.15999984741211,1.4477587296526464,45.72999954223633,-1.6296217804716089,44.63000106811523,0.020004393812067756 10365,2013-07-03,44.97000122070313,45.04999923706055,44.58000183105469,44.7400016784668,1374500.0,-0.0004445533900310217,1.4102704553235192,-2.5555461365660097,50.66314473529104,50.928201476697964,-0.34673356582948855,-0.0881497924762229,1.292136130109057,-0.1762308532079757,14.502011547484827,0.4699974060058594,-0.0448850808054857,0.08800086975098509,-0.9562932361002865,1.1322949756022567,-0.43414618317464715,0.6101479226766173,-1.585931354949956,24.02235113098297,-30.974961644793808,0.522147052925635,7,-0.2049999237060618,-0.2049999237060618,2.0199995040893484,0.8299980163574148,0.04999923706053977,2,0.029797645457278366,-1.8571361842258916,44.9900016784668,-1.2105238501564481,45.15999984741211,1.4477587296526464,45.72999954223633,0.029797645457278366 10366,2013-07-05,44.65999984741211,45.02000045776367,44.11000061035156,44.959999084472656,1395100.0,-0.006893514896065933,3.333312140670839,-1.304347104970686,46.622530743653094,51.00780955923039,0.14640494027412387,0.2039552775490705,1.5355549269424529,0.16658388729774742,14.042045168077133,0.9099998474121094,-0.18279970962311154,-0.20400047302246094,-1.2506868257635873,0.8426858797186654,-0.7273436493930205,0.31934270334809867,-1.2170113423529045,24.774726785346072,-25.73122388634094,0.5233431763705615,7,0.2700004577636719,0.10500144958496094,1.8450002670288086,1.1399993896484375,0.049999237060546875,4,0.0340349409529106,1.4102704553235192,44.97000122070313,-1.8571361842258916,44.9900016784668,-1.2105238501564481,45.15999984741211,0.0340349409529106 10367,2013-07-08,45.18999862670898,45.45000076293945,44.54999923706055,44.7400016784668,1925200.0,0.011867415609218446,-1.168673591322732,-1.4999936421550315,49.18032156005159,51.25251143219203,-0.2780100933465519,-0.35279499462986763,0.9395684506415378,-0.32766553583388003,13.99271432345104,0.9000015258789062,-0.15164854390327065,0.3314983367919879,-0.7066628268957302,1.369659500479706,-0.18758224505187115,0.850578918635847,-1.689269855129865,49.09080190110526,0.9917598653894188,0.5190805818438584,7,-0.02499771118163352,-0.42499732971190696,1.3150014877319407,0.6100006103515696,-1.0499992370605398,0,0.008187713162782773,3.333312140670839,44.65999984741211,1.4102704553235192,44.97000122070313,-1.8571361842258916,44.9900016784668,0.008187713162782773 10368,2013-07-09,45.36999893188477,45.5,44.97999954223633,45.18999862670898,2243100.0,0.0039831889941552845,1.3636253294492995,0.40000339086504755,47.66233508875364,50.44263973370836,-0.3086143093325475,-0.5308727711699746,0.6920548997305573,-0.4687504612214255,13.91841275749252,0.5200004577636719,0.03054164797783443,0.4929986953735437,-0.5686992585812831,1.5546966493283705,-0.037850281603866165,1.0238476723509535,-1.8126846991161472,90.64740106482296,46.32671284920582,0.5308489769774123,7,-0.14999771118164773,-0.6049976348877024,1.1350011825561452,0.43000030517577414,-1.4399986267089915,1,-0.0063918251632640866,-1.168673591322732,45.18999862670898,3.333312140670839,44.65999984741211,1.4102704553235192,44.97000122070313,-0.0063918251632640866 10369,2013-07-10,45.13999938964844,45.36000061035156,44.90999984741211,45.13999938964844,1995000.0,-0.005069419167975764,1.0454466638923567,0.0,53.576623555985215,50.585650957367136,-0.016025390730831646,-0.27064461390125416,0.837581509928043,-0.1979038070501673,13.386106102074708,0.45999908447266336,0.1203527625103078,0.23499927520752095,-0.8232507926654051,1.293249343080447,-0.29412575872893854,0.7641243091439804,-1.5272314049140903,74.10066414182995,26.188892875262894,0.5291250339364615,7,0.0800018310546875,-0.3749980926513672,1.1649999618530273,0.6599998474121094,-1.7900009155273438,2,0.003766105138264031,1.3636253294492995,45.36999893188477,-1.168673591322732,45.18999862670898,3.333312140670839,44.65999984741211,0.003766105138264031 10370,2013-07-11,45.5,45.72999954223633,45.27000045776367,45.47000122070313,2000900.0,0.007975201932194143,-1.139529107006618,100.0,65.52844055931469,52.82872597967673,-0.3904341489366061,-0.5675987178002515,0.3926481393973802,-0.5191797192798333,12.510016360317296,0.5900001525878906,0.2269125481950809,0.5364999771118164,-0.5172601854917076,1.5902601397153404,0.009619895810054402,1.0633800584135784,-1.8328873383392477,85.80248803196812,31.014365441927012,0.5268800813017606,7,-0.279998779296875,-0.7349987030029297,0.7850008010864258,0.2999992370605469,-2.8600006103515625,3,-0.002417595831902486,1.0454466638923567,45.13999938964844,1.3636253294492995,45.36999893188477,-1.168673591322732,45.18999862670898,-0.002417595831902486 10371,2013-07-12,45.540000915527344,45.56000137329102,45.20000076293945,45.54999923706055,2247900.0,0.0008791410006010469,22.99796567068205,-0.3332909460834971,61.100899707843375,53.55458078737295,-0.32159599240015524,-0.5848148807387759,0.29157368740093403,-0.5278137668903966,11.54546623356304,0.3600006103515696,0.2318027588076319,0.5430007934570327,-0.5404260771393865,1.6264276640534518,0.0012873581588266347,1.0847142287552387,-1.8196304704787138,83.89842562958653,26.301722449157552,0.541713435298208,7,-0.3299999237060547,-0.7749996185302734,0.1849985122680664,0.2599983215332031,-3.1300010681152344,4,-0.01141854298001066,-1.139529107006618,45.5,1.0454466638923567,45.13999938964844,1.3636253294492995,45.36999893188477,-0.01141854298001066 10372,2013-07-15,46.18999862670898,46.41999816894531,45.209999084472656,45.56000137329102,3737600.0,0.014273115900619304,1.220189265615813,-63.01030141167351,66.55518138631712,54.99819649966725,-1.0051869849571418,-1.2168680956170164,-0.3993414181655126,-1.1407497111179055,11.571036786967003,1.2099990844726562,0.23479463505872644,1.141998481750484,-0.06472937182491734,2.3487263353258854,0.5386345549627833,1.7453624085381847,-2.417435553940223,84.76822530485987,23.567421216545483,0.6033639267877002,7,-0.9249992370605398,-1.3799991607665945,-0.47749900817870383,-0.3899993896484304,-3.4199981689453054,0,-0.03204155848102852,22.99796567068205,45.540000915527344,-1.139529107006618,45.5,1.0454466638923567,45.13999938964844,-0.03204155848102852 10373,2013-07-16,46.36999893188477,47.29999923706055,45.56000137329102,46.290000915527344,6905000.0,0.0038969541140387864,-1.2597417395547812,0.12698153194067416,64.53900325466756,56.15872006576415,-1.1124889567746692,-1.3851912541320885,-0.6196558996669381,-1.2549614882711424,12.525911545306151,1.7399978637695241,0.3619306397409616,1.2694988250732493,-0.0710026248908946,2.610000275037393,0.5992481000911809,1.9397495500553177,-2.491538455268959,61.08784340264728,-0.7086672845960464,0.6702507249820703,7,-0.664999008178718,-1.1199989318847727,-0.7649993896484446,-0.5699996948242259,-4.329998016357429,1,-0.04809142966580815,1.220189265615813,46.18999862670898,22.99796567068205,45.540000915527344,-1.139529107006618,45.5,-0.04809142966580815 10374,2013-07-17,45.13999938964844,45.88999938964844,45.0,45.61000061035156,4781000.0,-0.026525761711643447,-1.3733317057291667,-5.875160936530879,48.48482820468205,55.916684895696484,0.15759850587588886,-0.2125573073480922,0.5790840139388393,0.025240822885287173,13.332350824465026,1.3699989318847727,0.29335000239252906,0.0689992904663086,-1.2387404468452488,1.376739027777866,-0.5848705781894736,0.7228691591220908,-1.056246587405937,6.086932003827967,-49.95726011963106,0.6538698686557798,7,0.5650005340576172,0.1100006103515625,0.2825002670288086,0.9600009918212891,-3.7099990844726562,2,-0.026805474099101056,-1.2597417395547812,46.36999893188477,1.220189265615813,46.18999862670898,22.99796567068205,45.540000915527344,-0.026805474099101056 10375,2013-07-18,45.52000045776367,45.790000915527344,45.2400016784668,45.34000015258789,2805500.0,0.008418278095997822,-1.8947537494729656,-0.3829783780274008,57.4789903036116,57.122958180136315,-0.1521844195488029,-0.552358034786721,0.1364551180622584,-0.2943335408206593,13.438989780936438,0.6500015258789062,0.28331929317401006,0.4055004119873047,-0.9011535641784647,1.712154388153074,-0.24782657609557646,1.0588274000701858,-1.24327286943209,22.608723054545212,-31.502633255664886,0.6533269880828838,7,0.404998779296875,-0.2700004577636719,-0.10750102996826172,0.6749992370605469,-4.010002136230469,3,-0.04767139634930462,-1.3733317057291667,45.13999938964844,-1.2597417395547812,46.36999893188477,1.220189265615813,46.18999862670898,-0.04767139634930462 10376,2013-07-19,45.0,45.68000030517578,44.9900016784668,45.59000015258789,2958400.0,-0.011423560029314217,-1.2623024633067972,-3.2777730682829653,43.202982426105365,56.45880938747562,0.47060626002465256,0.0829448684480667,0.6087381684600288,0.2804898659695567,12.211874944698854,0.6899986267089844,0.269477648028257,-0.18500003814697408,-1.2803963635838258,0.9103962872898776,-0.7326982008653999,0.3626981245714518,-0.5418761127446814,0.4328282294501546,-48.49490727893813,0.5476981627184254,7,1.1049995422363281,0.25,0.3874998092651367,1.1949996948242188,-3.529998779296868,4,-0.0524444580078125,-1.8947537494729656,45.52000045776367,-1.3733317057291667,45.13999938964844,-1.2597417395547812,46.36999893188477,-0.0524444580078125 10377,2013-07-22,45.11999893188477,45.4000015258789,45.02000045776367,45.02999877929688,1381200.0,0.002666642930772678,-5.909311600484499,-0.1525425920537937,49.59348647952941,56.67338176422848,0.37954708778354274,0.026525071256294552,0.46851225635327864,0.21002171591282348,10.66147350847466,0.40000152587889914,0.29667068052935264,-0.10450096130370667,-1.1244587220571844,0.9154567994497711,-0.6144798416804491,0.40547791907303576,-0.4913625236411434,5.627592675773816,-41.40745596904009,0.5099788803767393,7,0.9850006103515554,0.13000106811522727,0.1875009536743093,1.075000762939446,-3.6399993896484446,0,-0.06006203786848052,-1.2623024633067972,45.0,-1.8947537494729656,45.52000045776367,-1.3733317057291667,45.13999938964844,-0.06006203786848052 10378,2013-07-23,45.52000045776367,45.56000137329102,44.91999816894531,45.209999084472656,1309200.0,0.008865282255054119,2.282040748456933,3.4444538634340693,55.145617691894,56.84771444599612,0.0034206295305097,-0.28490986707981847,0.03510638248555864,-0.14592311714385175,9.09114268728535,0.6400032043457102,0.4008327878975422,0.23000049591064453,-0.6777200990620997,1.1377210908833888,-0.2238598015757276,0.6838607933970167,-0.7310822797910248,61.855828220858896,11.55334336429354,0.45386029748637285,7,0.5899982452392578,-0.2700004577636719,-0.21250057220458984,0.6749992370605469,-3.770000457763672,1,-0.0604130046648752,-5.909311600484499,45.11999893188477,-1.2623024633067972,45.0,-1.8947537494729656,45.52000045776367,-0.0604130046648752 10379,2013-07-24,45.13999938964844,45.790000915527344,44.93999862670898,45.6500015258789,2038700.0,-0.008348002291164835,1.1519020348247835,-1.645160893373508,51.54263251394676,55.29373577428857,0.42848105848851503,0.13426617101849558,0.37917770144682805,0.2730191417542187,8.02440752093662,0.8500022888183665,0.4387797446888513,-0.17050056457519247,-1.042798067060609,0.701796937910224,-0.6066493158178972,0.2656481866675122,-0.220001220703125,25.287416800399885,-27.168659811563256,0.43614875124270786,7,0.9699993133544922,0.1100006103515625,0.25750064849853516,1.0550003051757812,-3.8199996948242188,2,-0.06867519973498248,2.282040748456933,45.52000045776367,-5.909311600484499,45.11999893188477,-1.2623024633067972,45.0,-0.06867519973498248 10380,2013-07-25,45.61000061035156,45.6500015258789,44.9900016784668,45.040000915527344,1894100.0,0.010412078579046469,1.0307639940373712,-1.1176417789878534,58.37742884111955,54.99112790020815,-0.027128502414150546,-0.33063449985792204,-0.1342830512075608,-0.16481219139927816,7.919910080523341,0.6599998474121023,0.4917645699331459,0.2855007171630888,-0.5970421739969893,1.168043608323167,-0.15577072841694672,0.7267721627431243,1.6899986267089844,79.31037506686661,22.38811404412531,0.4412714455800387,7,0.4999980926513672,-0.3600006103515625,-0.19750022888183594,0.5849990844726562,-4.25,3,-0.09164657419949906,1.1519020348247835,45.13999938964844,2.282040748456933,45.52000045776367,-5.909311600484499,45.11999893188477,-0.09164657419949906 10381,2013-07-26,46.31999969482422,46.31999969482422,45.41999816894531,45.540000915527344,2793300.0,0.01556674139380565,1.307699831761806,1.3684196436936997,59.65812500855861,54.22478830267943,-0.687105696818449,-0.9565755380765779,-0.8910259076558162,-0.8361104368419632,7.689141467629723,0.9000015258789062,0.5312536118065054,0.9109998703002944,-0.014154541177674673,1.8361542817782635,0.4484226645613063,1.3735770760392825,0.9337995910644565,100.0,40.34853688229291,0.4625772057389862,7,-0.21000099182128906,-1.0699996948242188,-0.8050003051757812,-0.125,-5.310001373291016,4,-0.1038428628018424,1.0307639940373712,45.61000061035156,1.1519020348247835,45.13999938964844,2.282040748456933,45.52000045776367,-0.1038428628018424 10382,2013-07-29,46.2400016784668,46.4000015258789,46.04999923706055,46.11000061035156,3089900.0,-0.0017270729033782573,-1.7999755863099665,0.16666829688172463,57.56524127462627,53.449925860452616,-0.6696943461146532,-0.8816110503130332,-0.8483817793384176,-0.7128533797076955,8.766831471812743,0.35000228881835227,0.45676725836795384,0.8055017471313448,-0.1828614833135589,1.7938649775762485,0.31132013190889296,1.2996833623537967,0.9685216552734417,89.18922402016672,32.07640087662307,0.4941816152224521,7,-0.5800018310546875,-0.9900016784667969,-1.0100011825561523,-0.24500083923339844,-5.340000152587891,0,-0.10315744560158557,1.307699831761806,46.31999969482422,1.0307639940373712,45.61000061035156,1.1519020348247835,45.13999938964844,-0.10315744560158557 10383,2013-07-30,46.29999923706055,46.63000106811523,46.22000122070313,46.459999084472656,2729800.0,0.0012975250089943824,-1.562532037909067,-1.230757944775375,60.394267560773656,54.77319690001835,-0.8277079048716374,-0.897857297799483,-0.9570894285456788,-0.725929748679583,9.984191097632754,0.40999984741209516,0.4242071329685899,0.8084993362426758,-0.2427007528154732,1.8596994253008248,0.28289929171359773,1.3340993807717538,0.8641536635742213,80.47329264328836,24.455553558520364,0.5256000445290759,7,-0.5249996185302734,-0.8850002288818359,-1.2149991989135742,-0.4499988555908203,-5.450000762939453,1,-0.10410366683043226,-1.7999755863099665,46.2400016784668,1.307699831761806,46.31999969482422,1.0307639940373712,45.61000061035156,-0.10410366683043226 10384,2013-07-31,45.88999938964844,46.2599983215332,45.06000137329102,45.20000076293945,3168800.0,-0.008855288426958041,-1.4742271284691442,-4.312495529647379,53.46358419101953,54.3270406652859,-0.3354037852637859,-0.43950859398114517,-0.5999563308852203,-0.26947944175113037,10.434405296424003,1.2399978637695241,0.28152038900694265,0.3534996032714872,-0.6842767960240863,1.3912760025670607,-0.1653885963763031,0.8723878029192775,1.2306704865429694,54.87792964206986,2.519210889082032,0.5188881996477881,7,-0.11499977111816406,-0.23999977111816406,-0.8049993515014648,-0.03999900817871094,-5.00999832153321,2,-0.0902157211748037,-1.562532037909067,46.29999923706055,-1.7999755863099665,46.2400016784668,1.307699831761806,46.31999969482422,-0.0902157211748037 10385,2013-08-01,46.31000137329102,46.9000015258789,46.04999923706055,46.2400016784668,1966400.0,0.009152364114812572,-2.7777495210484062,0.10144903499025239,56.40599561404904,55.79404213061298,-0.7057796337316162,-0.7947195303919372,-1.0748374380265844,-0.6429911922354634,10.904008945860793,1.0100021362304616,0.1475056636013008,0.7065015792846765,-0.350132437974807,1.76313559654416,0.17818457065493476,1.2348185879144182,0.7680551389458898,67.93477697498732,18.75738348518658,0.528317008629742,8,-0.40000152587891336,-0.605001449584968,-1.22500133514405,-0.46000099182129617,-5.319999694824226,3,-0.10775213842564801,-1.4742271284691442,45.88999938964844,-1.562532037909067,46.29999923706055,-1.7999755863099665,46.2400016784668,-0.10775213842564801 10386,2013-08-02,46.18000030517578,46.66999816894531,46.06000137329102,46.36000061035156,1109200.0,-0.002807192059169683,-1.9047593097185023,-2.571444141689112,49.90894063318403,55.82909259213015,-0.4367185899786392,-0.5744578879025042,-0.983337227455678,-0.4680612639364412,10.882517301678936,0.6099967956542898,0.21480079333540658,0.5005004882812472,-0.486776360975,1.4877773375374943,0.006862063653123585,0.9941389129093707,0.8562951103857301,60.86950211985206,15.525147533528127,0.49363842462812296,8,-0.2700004577636719,-0.47500038146972656,-1.0950002670288086,-0.3299999237060547,-4.770000457763672,4,-0.10437418066201265,-2.7777495210484062,46.31000137329102,-1.4742271284691442,45.88999938964844,-1.562532037909067,46.29999923706055,-0.10437418066201265 10387,2013-08-05,45.56000137329102,46.0099983215332,45.4900016784668,46.0099983215332,1450300.0,-0.013425702204148071,1.3111118646366688,2.4999788072733042,43.17034134140961,54.49850633096522,0.2819035593974064,0.07871790394921163,-0.40081082059706574,0.18956595938414722,11.157098994078494,0.6899986267089844,0.17504172387593542,-0.13799858093261008,-1.1002024495071439,0.8242052876419237,-0.619100515219877,0.3431033533546568,1.435368167528594,27.17391078999492,-15.510660609786214,0.4811019342872676,8,0.3599987030029155,0.14499855041503196,-0.4750013351440501,0.28999900817870383,-4.520000457763679,0,-0.099868369504159,-1.9047593097185023,46.18000030517578,-2.7777495210484062,46.31000137329102,-1.4742271284691442,45.88999938964844,-0.099868369504159 10388,2013-08-06,45.08000183105469,45.54999923706055,45.02999877929688,45.54999923706055,1970500.0,-0.010535547141526824,1.212780118012745,1.044445763114187,49.420873020665645,54.26275527615622,0.7743576305165121,0.5648371318214984,0.046649303876193926,0.7006331362037201,11.399028935891446,0.5300025939941406,0.26595081105509166,-0.6034982681274386,-1.5948136564648934,0.38781712021001624,-1.099155962296166,-0.10784057395871116,1.87526035251787,2.673956059647546,-42.795939451971286,0.4956576941687283,8,0.8649997711181641,0.6249980926513672,-0.24250125885009766,0.7699985504150391,-4.320003509521484,1,-0.09272404914358867,1.3111118646366688,45.56000137329102,-1.9047593097185023,46.18000030517578,-2.7777495210484062,46.31000137329102,-0.09272404914358867 10389,2013-08-07,45.31000137329102,45.599998474121094,44.52000045776367,44.77000045776367,2515300.0,0.005102030454619211,-1.0769174338847523,-1.1489444593245666,47.91253344496832,53.0999891210283,0.6381132897917112,0.36704533785439963,-0.21130896391327525,0.503354069430749,11.765865183514762,1.0799980163574219,0.3169338579874079,-0.38199882507323224,-1.3564641509926219,0.5924665008461574,-0.8692314880329235,0.10523383788645901,1.6059556001794206,33.19330088170797,-14.541789097155032,0.4872326629596937,8,0.39999961853026633,0.39499855041503196,-0.4725008010864329,0.5399990081787038,-3.9799995422363352,2,-0.09843307799586554,1.212780118012745,45.08000183105469,1.3111118646366688,45.56000137329102,-1.9047593097185023,46.18000030517578,-0.09843307799586554 10390,2013-08-08,45.38999938964844,45.54999923706055,45.13999938964844,45.4000015258789,1536100.0,0.0017655708217341193,1.645181138019295,-0.018522443097515526,54.248362753897794,52.49890442606599,0.5851623194229987,0.29342801852470046,-0.2789374939660547,0.4600673397550423,12.632711914157754,0.4099998474121094,0.30761870028791094,-0.2965007781982436,-1.276753494788828,0.6837519383923407,-0.7866271364935358,0.19362558009704856,1.4301193231937361,40.46510967709884,-12.705914074383962,0.49012635829529216,8,0.32000160217285156,0.3150005340576172,-0.5524988174438477,0.46000099182128906,-4.3899993896484375,3,-0.09936105710901932,-1.0769174338847523,45.31000137329102,1.212780118012745,45.08000183105469,1.3111118646366688,45.56000137329102,-0.09936105710901932 10391,2013-08-09,45.02000045776367,45.54999923706055,44.95000076293945,45.4000015258789,1476200.0,-0.008151551814498337,-1.307684407438653,37.9919908467082,48.96695713033657,51.543539521144915,0.8396632932547021,0.6561115469502639,0.09229415432560018,0.861326295918829,13.538697921718779,0.5999984741210938,0.34260749311474825,-0.6404996871948256,-1.6637548545923408,0.38275548020268957,-1.1521272708935797,-0.1288721034960716,1.7081135248753583,33.55709509106642,-24.569192773508767,0.5116275836987573,8,0.6900005340576172,0.6849994659423828,-0.25499916076660156,0.8299999237060547,-3.950000762939453,4,-0.08951574274366547,1.645181138019295,45.38999938964844,-1.0769174338847523,45.31000137329102,1.212780118012745,45.08000183105469,-0.08951574274366547 10392,2013-08-12,44.709999084472656,44.88999938964844,44.5099983215332,44.77000045776367,1755100.0,-0.00688585895466276,1.5333468967358823,0.1578979069417286,41.473662907379904,49.44125011521227,1.016730147487003,0.8954607515210924,0.4041423810999021,1.1964719208190076,13.784228228726558,0.5100021362304688,0.28723191861908504,-0.8765010833740234,-1.9512893460158196,0.19828717926777273,-1.413895214694918,-0.3391069520531289,1.9297903571713562,18.348691279043315,-37.68215132179367,0.5373941313208972,8,0.9950008392333984,1.1949996948242188,0.13750171661376953,1.1400012969970703,-2.5900001525878835,0,-0.07380897572432754,-1.307684407438653,45.02000045776367,1.645181138019295,45.38999938964844,-1.0769174338847523,45.31000137329102,-0.07380897572432754 10393,2013-08-13,44.13999938964844,44.709999084472656,44.11999893188477,44.709999084472656,2671200.0,-0.012748819201433892,1.0701770823573253,9.499777481085893,39.878531880555094,47.931799858493996,1.3947892322072022,1.3595324140550957,0.9684364629911784,1.7919097637656023,13.30900793993466,0.5900001525878835,0.14554308002715288,-1.335000801086423,-2.5241540500607798,-0.14584755211206613,-1.9295774255735978,-0.7404241765992481,2.3720025847889232,1.3513826993110762,-56.14890058933947,0.594576624487177,8,1.3700008392333984,1.5699996948242188,0.8250017166137695,1.710000991821289,-2.1499977111816406,1,-0.07023104932004365,1.5333468967358823,44.709999084472656,-1.307684407438653,45.02000045776367,1.645181138019295,45.38999938964844,-0.07023104932004365 10394,2013-08-14,43.93000030517578,44.11999893188477,43.43999862670898,44.0,2742600.0,-0.004757568812334467,3.3871332939553938,0.12280654789789991,32.051250700992526,45.225717090376605,1.4500081710901824,1.5539028983540817,1.1795209930986061,2.02430836864432,13.762904041611785,0.7000007629394602,0.007316282948863773,-1.4844999313354492,-2.854747708066469,-0.11425215460442928,-2.169623819700959,-0.7993760429699392,2.3906414258573747,23.222821645779504,-30.2166295505356,0.6851238883655102,8,1.1249980926513672,1.4399986267089844,1.0625009536743164,1.9200000762939453,-2.470001220703125,2,-0.07216029960439341,1.0701770823573253,44.13999938964844,1.5333468967358823,44.709999084472656,-1.307684407438653,45.02000045776367,-0.07216029960439341 10395,2013-08-15,43.349998474121094,43.75,43.33000183105469,43.63999938964844,1622700.0,-0.0132028642619052,-1.5454881742306892,4.142888283378746,17.362591112668767,41.60945603254158,1.7500102659217163,2.0690809520546907,1.7742009021007803,2.6269175287209237,14.273500197955116,0.5999984741210938,-0.18350867361532153,-1.9560016632080064,-3.6061430865283697,-0.3058602398876431,-2.781072374868188,-1.1309309515478247,2.6825789464796443,0.9007507401724176,-44.72207779704764,0.8250707116601814,8,1.3200016021728516,1.9650020599365234,1.642502784729004,2.500001907348633,-1.2199974060058665,3,-0.046597386716686895,3.3871332939553938,43.93000030517578,1.0701770823573253,44.13999938964844,1.5333468967358823,44.709999084472656,-0.046597386716686895 10396,2013-08-16,42.63999938964844,43.25,42.31999969482422,43.209999084472656,2300200.0,-0.016378295489364536,1.861532683075695,1.9655099839520138,15.25091961514255,38.507298062956345,2.128932548937506,2.7333496049571977,2.458692522198902,3.3533894551697543,15.406794008945543,1.029998779296875,-0.3306682531775138,-2.5480007171630845,-4.582934346707667,-0.5130670876185022,-3.5654675319353757,-1.5305339023907933,3.0682689602067725,12.451351471701475,-26.517989315791663,1.0174668147722923,8,1.3199996948242188,2.1700000762939453,2.35250186920166,3.210000991821289,-0.45000076293946023,4,-0.038461524698018,-1.5454881742306892,43.349998474121094,3.3871332939553938,43.93000030517578,1.0701770823573253,44.13999938964844,-0.038461524698018 10397,2013-08-19,42.40999984741211,42.81999969482422,42.16999816894531,42.540000915527344,1861300.0,-0.005393985589318806,-1.1311370842166482,0.22807217143392539,13.644855148416823,34.532184966039814,2.0843010031540103,2.8985217359684654,2.6509594980708755,3.593103100210982,16.636828485958834,0.6500015258789062,-0.5589041814814166,-2.64250030517578,-5.0273203775517175,-0.2576802327998422,-3.834910341363752,-1.4500902689878075,2.823910890738759,9.44888157321663,-23.267899593468194,1.1924100361879695,8,1.4749984741210938,2.3249988555908203,2.5775012969970703,3.440000534057617,-0.5400009155273366,0,-0.031596325333862474,1.861532683075695,42.63999938964844,-1.5454881742306892,43.349998474121094,3.3871332939553938,43.93000030517578,-0.031596325333862474 10398,2013-08-20,42.77000045776367,43.18999862670898,42.33000183105469,42.40999984741211,3703800.0,0.008488578440151384,-2.307701336619836,-2.7692127116406,20.566043575365185,31.493686091639468,1.5222480915359853,2.44741480558271,2.2663029478548395,3.2378234299442425,17.55115022722336,0.8599967956542898,-0.7439276178323553,-2.1449996948242216,-4.725416450848726,0.43541706120028323,-3.435208072836474,-0.8547913168119692,1.9736842693143046,30.769336105997567,0.8204393280285203,1.290208378012252,8,1.0899982452392578,1.9649982452392578,2.2674989700317383,3.0550003051757812,-1.7299995422363281,1,-0.01519760390278202,-1.1311370842166482,42.40999984741211,1.861532683075695,42.63999938964844,-1.5454881742306892,43.349998474121094,-0.01519760390278202 10399,2013-08-21,42.040000915527344,42.400001525878906,41.75,42.400001525878906,3710400.0,-0.017068027459041457,2.6111134658585176,-1.0,11.942933184281245,26.79308280612652,1.9440564053348766,3.091779500029517,2.976195407530092,3.9651534865294096,18.400338889843244,1.0200004577636719,-0.8711828803714567,-2.719999313354492,-5.598690973214836,0.15869234650585184,-4.159345143284661,-1.2806534834243237,2.2918939622494037,14.500045776367188,-10.204204401904118,1.4393458299301716,8,1.6099987030029297,2.2849998474121094,3.4374990463256836,3.5699996948242188,-1.2600021362304616,2,-0.0011893253085558664,-2.307701336619836,42.77000045776367,-1.1311370842166482,42.40999984741211,1.861532683075695,42.63999938964844,-0.0011893253085558664 10400,2013-08-22,41.43000030517578,42.2400016784668,41.400001525878906,41.97000122070313,3378300.0,-0.014510004687613098,-1.8000076294139338,1.5000000000000198,11.001618585166142,22.57471185666314,2.1604528859515426,3.5548263248812546,3.5666455907227856,4.5650782437996895,19.37730787962867,0.8400001525878906,-1.0428839556262375,-3.120999908447267,-6.328077301058144,0.08607748416361005,-4.724538604752702,-1.517461212141832,2.437153494601155,1.6215569751281533,-17.74348434542204,1.6035386963054377,8,1.7150001525878906,2.720001220703125,4.047499656677246,4.180000305175781,-0.5100021362304688,3,0.0007240834920565486,2.6111134658585176,42.040000915527344,-2.307701336619836,42.77000045776367,-1.1311370842166482,42.40999984741211,0.0007240834920565486 10401,2013-08-23,41.5099983215332,41.72000122070313,41.25,41.400001525878906,2398800.0,0.0019309200040587005,-1.292689734738914,-0.20369742437728436,13.513455926119889,19.468022192078692,1.7100286825256958,3.2633102485063503,3.4502152597591405,4.466585347257592,19.713474560553024,0.4700012207031321,-1.2423974844114412,-2.800501823425293,-6.166490169500136,0.5654865226495502,-4.483495996462715,-1.1175076503878714,1.8637250234641272,13.401984823786472,-4.769763051694165,1.6829941730374227,8,1.470001220703125,2.56500244140625,4.07750129699707,4.100002288818359,-0.6399993896484304,4,0.014936226732160662,-1.8000076294139338,41.43000030517578,2.6111134658585176,42.040000915527344,-2.307701336619836,42.77000045776367,0.014936226732160662 10402,2013-08-26,41.47000122070313,41.70000076293945,41.40999984741211,41.540000915527344,2024000.0,-0.0009635534195944206,-2.052601991647928,-0.6363794000346155,14.677049226832224,16.66785745277615,1.3880700825634662,3.085840758189221,3.442892769037755,4.477767607883251,19.98671270661636,0.29000091552734375,-1.5121755000313541,-2.601998901367182,-6.066851935255428,0.8628541325210648,-4.334425418311305,-0.8695723844230585,1.4789774552947321,11.340277135986595,-8.428655450602138,1.7324265169441229,8,1.2149982452392507,2.604999542236321,4.207498550415032,4.13999938964843,-0.460002899169929,0,0.017361885334268967,-1.292689734738914,41.5099983215332,-1.8000076294139338,41.43000030517578,2.6111134658585176,42.040000915527344,0.017361885334268967 10403,2013-08-27,41.47999954223633,41.88000106811523,41.11000061035156,41.20000076293945,2859800.0,0.00024109769083402455,-2.347834740351254,-4.000000000000406,10.838361097199027,14.310869719021317,1.0740145581190887,2.841932674025884,3.3798796724960667,4.433131513349998,20.113228910917307,0.7700004577636648,-1.751235243525045,-2.3510005950927706,-5.8338185162645715,1.1318173260790303,-4.092409555678671,-0.6095916345068702,1.1291833985619633,28.68206738702294,10.172888259498873,1.7414089605859018,8,0.9500007629394531,2.5250015258789062,4.197500228881836,4.130001068115234,-1.1699981689453125,1,0.009402106893741324,-2.052601991647928,41.47000122070313,-1.292689734738914,41.5099983215332,-1.8000076294139338,41.43000030517578,0.009402106893741324 10404,2013-08-28,41.75,41.93000030517578,41.27000045776367,41.5,2153800.0,0.006509172149067766,1.1639317607624384,0.8928610354223433,14.173193460940496,13.95649220216262,0.5165855733948845,2.3672407212597903,3.0456912760849733,4.126677936234017,21.94888172282779,0.6599998474121094,-1.9414436630252538,-1.874000167846681,-5.333592541016976,1.5855922053236142,-3.6037963544318288,-0.14420398126153344,0.5593464747089456,56.63706059286417,39.21540909298236,1.729796186585148,8,0.43000030517578125,2.2550010681152344,3.929999351501465,3.8600006103515625,-1.4900016784667969,2,-0.01700596609515348,-2.347834740351254,41.47999954223633,-2.052601991647928,41.47000122070313,-1.292689734738914,41.5099983215332,-0.01700596609515348 10405,2013-08-29,41.31999969482422,41.68999862670898,41.08000183105469,41.61999893188477,1919100.0,-0.010299408507204344,1.77272136150444,-1.199996948242216,14.007743693683892,13.81836154422277,0.70219110835734,2.534162588547673,3.4400004760903897,4.518152957246841,23.251701034621902,0.6699981689453125,-2.109457243571697,-2.0545003890991183,-5.4168464360337225,1.307845657835486,-3.7356734125664204,-0.3733273656318161,0.7494776070132474,28.23509348269022,12.323462304372848,1.681173023467304,8,0.8150005340576172,2.670001983642578,4.359999656677246,4.290000915527344,-1.25,3,-0.013068754102507407,1.1639317607624384,41.75,-2.347834740351254,41.47999954223633,-2.052601991647928,41.47000122070313,-0.013068754102507407 10406,2013-08-30,41.36000061035156,41.63999938964844,41.25,41.400001525878906,2915300.0,0.0009680763751882537,-1.9999706564159747,0.13333672418396744,15.605730668003417,14.036236601954615,0.5157664405885711,2.228817159131559,3.398209636890968,4.4319637261542795,24.624926320897966,0.3899993896484375,-2.238436800111103,-1.7734994888305664,-4.976336019372219,1.4293370417110864,-3.3749177541013964,-0.17208122355973643,0.5699996948242188,32.94109199271167,16.621528680486964,1.601418265270828,8,0.7749996185302734,2.6300010681152344,4.319998741149902,4.25,-0.7099990844726562,4,-0.010638356743547184,1.77272136150444,41.31999969482422,1.1639317607624384,41.75,-2.347834740351254,41.47999954223633,-0.010638356743547184 10407,2013-09-03,41.0099983215332,41.61999893188477,40.68000030517578,41.560001373291016,4253000.0,-0.008462337612508697,1.8059737183720495,13.749761586877742,16.344057970301023,13.567127090280817,0.7222459865662714,2.340463707509379,3.718461924789537,4.7347105860917935,26.963530594004638,0.9399986267089915,-2.2683668561297594,-1.8960016250610323,-5.018500412702046,1.2264971625799816,-3.4572510188815357,-0.3347522312405289,0.750002288818358,26.399841308593754,7.848711264172223,1.5612493938205059,9,0.5300025939941406,2.7800025939941406,4.670001029968262,4.600002288818359,-0.09000015258789062,1,-0.0034137867685529732,-1.9999706564159747,41.36000061035156,1.77272136150444,41.31999969482422,1.1639317607624384,41.75,-0.0034137867685529732 10408,2013-09-04,40.900001525878906,41.04999923706055,40.560001373291016,41.040000915527344,1790700.0,-0.002682194590496789,5.125125172857756,0.25454293244555415,16.703276618648843,14.096054138543884,0.602440983686229,2.235883851210339,3.80068580565176,4.792819788207282,29.775386077170086,0.48999786376953125,-2.218027528418233,-1.7969984054565415,-4.865912805219843,1.2719159943067595,-3.331455605338192,-0.262541205574891,0.7399978637695312,24.8175487348839,6.574085945488264,1.53445719988165,9,0.5,2.8299999237060547,4.554998397827148,4.709999084472656,0.4499969482421875,2,0.002689408106371305,1.8059737183720495,41.0099983215332,-1.9999706564159747,41.36000061035156,1.77272136150444,41.31999969482422,0.002689408106371305 10409,2013-09-05,40.849998474121094,41.0,40.66999816894531,40.810001373291016,2000700.0,-0.0012225684570249529,-1.062488824251672,-0.2856948228882834,18.90544667105695,14.974257259198417,0.5206414343894679,2.039172083392188,3.804998551719123,4.797462581815864,32.17819875340741,0.3300018310546875,-2.138478517720671,-1.6240013122558565,-4.5376958604690145,1.2896932359573015,-3.0808485863624355,-0.16715403814927754,0.770000457763679,25.663522628299205,5.010429372707627,1.4568472741065788,9,0.3950023651123047,2.880002975463867,4.745000839233398,4.760002136230469,0.5,3,-0.013219023769907134,5.125125172857756,40.900001525878906,1.8059737183720495,41.0099983215332,-1.9999706564159747,41.36000061035156,-0.013219023769907134 10410,2013-09-06,40.88000106811523,41.36000061035156,40.83000183105469,40.97000122070313,2806500.0,0.0007344576527497093,-4.578974842893569,-2.2501669051028825,23.65272094120199,16.100842260874206,0.45194357531647,1.7433501486672824,3.709369423226086,4.718460600379906,34.45086147539489,0.529998779296875,-2.1398092367444264,-1.3684988021850657,-4.018084652877171,1.2810870485070396,-2.6932917275311183,-0.04370587683901306,0.527998352050794,29.629655793581456,7.611141439633684,1.3247929253460544,9,0.36499977111817117,2.8500003814697337,4.832498550415046,4.729999542236335,0.09000015258790484,4,-0.015166407298986107,-1.062488824251672,40.849998474121094,5.125125172857756,40.900001525878906,1.8059737183720495,41.0099983215332,-0.015166407298986107 10411,2013-09-09,40.9900016784668,41.09000015258789,40.65999984741211,40.88000106811523,1559200.0,0.002690817208352847,1.7742173656231541,-1.2222269317169208,27.950347350563348,17.575653163511,0.29102927088759856,1.3870675660305665,3.5562339874669107,4.55912380433989,36.68504735548447,0.43000030517578125,-2.018090480180817,-1.0569982528686523,-3.416168815872055,1.3021723101347504,-2.2365835343703537,0.12258702863304904,0.3699989318847656,40.56615995854179,16.257167672308427,1.1795852815017012,9,0.25499916076660156,2.624998092651367,4.817498207092285,4.619998931884766,-0.8700027465820241,0,-0.02244454613247504,-4.578974842893569,40.88000106811523,-1.062488824251672,40.849998474121094,5.125125172857756,40.900001525878906,-0.02244454613247504 10412,2013-09-10,41.40999984741211,41.41999816894531,40.95000076293945,41.099998474121094,1712100.0,0.010246356471020901,1.8484862496676568,2.818178665556761,29.26827566315272,19.623421448616963,-0.1546368781709191,0.7453817051019485,3.0616303978559927,4.096361274705991,38.343400924069385,0.4699974060058594,-1.807266818879306,-0.4720001220703125,-2.4828502779393062,1.5388500337986812,-1.4774252000048094,0.5334249558641844,-0.8499984741210938,98.83740014105561,72.23314897099048,1.0054250779344953,9,-0.16499900817871094,1.875,4.397500038146973,4.200000762939453,-0.6599998474121094,1,-0.01835301435241854,1.7742173656231541,40.9900016784668,-4.578974842893569,40.88000106811523,-1.062488824251672,40.849998474121094,-0.01835301435241854 10413,2013-09-11,41.040000915527344,41.38999938964844,40.81999969482422,41.27000045776367,2355300.0,-0.008935014084717197,1.4255440031816373,-0.7419307204823725,32.876701591199975,21.701589018645794,0.163587587615865,0.9183109251976305,3.3695618921897648,4.404244673950842,39.74847622208593,0.5900001525878906,-1.6486305825356737,-0.6869991302490206,-2.424305796985628,1.050307536487587,-1.555652463617328,0.1816542031192867,-0.46279960632324446,50.00025096747963,20.961682788038377,0.8686533333683039,9,0.08499908447265625,2.039999008178711,4.772499084472656,4.569999694824219,0.31999969482421875,2,-0.0029240434674705496,1.8484862496676568,41.40999984741211,1.7742173656231541,40.9900016784668,-4.578974842893569,40.88000106811523,-0.0029240434674705496 10414,2013-09-12,40.7599983215332,41.34000015258789,40.72000122070313,41.13000106811523,1210800.0,-0.006822675140053525,-1.7555694957784285,1.608710795614717,37.065599533399144,24.263573000836377,0.3222815195733304,0.9999142644584822,3.5884440854770787,4.627217798519027,40.656401786074426,0.6199989318847585,-1.5176057477917766,-0.8085016250610337,-2.25335093214251,0.6363476820204426,-1.5309262786017754,-0.08607697152029203,-0.16594107513427758,13.157723022250778,-18.549629060002985,0.7224246535407386,9,0.34000205993652344,2.3200016021728516,5.06500244140625,4.490001678466797,0.460002899169929,3,0.014474979805781718,1.4255440031816373,41.040000915527344,1.8484862496676568,41.40999984741211,1.7742173656231541,40.9900016784668,0.014474979805781718 10415,2013-09-13,41.33000183105469,41.45000076293945,40.79999923706055,40.849998474121094,3489900.0,0.013984385009661704,-1.2413774959880035,-1.2972967400045612,47.077984406834226,27.76049008292869,-0.2750817674780919,0.28545371405444087,2.963328268750189,3.9989286005544216,41.44007671319249,0.69000244140625,-1.356352434735804,-0.13749828338622905,-1.3158267378603625,1.0408301710879044,-0.7266625106232922,0.45166594385083414,-0.7194257662048358,84.81027939003545,48.68944546828282,0.5891642272370652,9,-0.24000167846679688,1.7249984741210938,4.377498626708984,3.9199981689453125,0.04999923706053977,4,0.0004838287486206294,-1.7555694957784285,40.7599983215332,1.4255440031816373,41.040000915527344,1.8484862496676568,41.40999984741211,0.0004838287486206294 10416,2013-09-16,41.0,42.2599983215332,40.95000076293945,41.7599983215332,3271900.0,-0.007984558829773114,-2.0465173014908427,-1.5833187634109513,43.02670959036831,30.725229151825054,-0.0016944969993701875,0.5125710342485235,3.2432406459169485,4.265100334466666,40.97060330274142,1.30999755859375,-1.2324761374620934,-0.38550014495849894,-1.4422575640375825,0.6712572741205847,-0.9138788544980372,0.1428785645810393,-0.35584694722656707,18.1817731439849,-20.203104446571672,0.5283787095395416,9,0.4099998474121094,2.0550003051757812,4.707500457763672,4.25,0.9700012207031321,0,-0.0007316775438260814,-1.2413774959880035,41.33000183105469,-1.7555694957784285,40.7599983215332,1.4255440031816373,41.040000915527344,-0.0007316775438260814 10417,2013-09-17,41.06999969482422,41.27999877929688,40.93999862670898,41.09000015258789,2512400.0,0.0017073096298589885,-1.4285500197544776,0.02631644991442009,44.02334631215683,33.76079245110372,-0.06960795116409457,0.3552483776749398,3.1058461049130273,4.128953825168814,40.37830073460202,0.34000015258790484,-1.0683966590558143,-0.24850044250488423,-1.1960355301995165,0.699034645189748,-0.7222679863522004,0.22526710134243189,-0.32889592592520245,22.72721642998124,-16.1874994056124,0.47376754384731634,9,0.3899993896484375,1.6550006866455078,4.637500762939453,4.180000305175781,0.4399986267089844,1,-0.023131258095898333,-2.0465173014908427,41.0,-1.2413774959880035,41.33000183105469,-1.7555694957784285,40.7599983215332,-0.023131258095898333 10418,2013-09-18,42.11999893188477,42.209999084472656,40.900001525878906,41.06999969482422,3263400.0,0.025566088260596587,1.1300781237885231,-52.498760251764615,54.39427561254741,37.70399566682488,-1.0374503306255107,-0.7862559135730507,1.9934607331761,3.017124236912089,39.836209534822096,1.30999755859375,-0.8976655915778622,0.8339988708496193,0.06910051988298704,1.5988972218162516,0.4515496953663032,1.2164480463329355,-1.2877614898277088,90.90911342800779,51.995715396463694,0.38244917548331614,9,-0.6599998474121165,0.5150012969970632,3.685000419616692,3.1300010681152273,-0.6199989318847727,2,-0.03252609132541273,-1.4285500197544776,41.06999969482422,-2.0465173014908427,41.0,-1.2413774959880035,41.33000183105469,-0.03252609132541273 10419,2013-09-19,41.9900016784668,42.47000122070313,41.86999893188477,42.27999877929688,2245900.0,-0.0030863546228527827,-1.264148498960021,-0.2761879157568959,58.56778391878902,41.583447108779,-0.8143782965429267,-0.6958743785671473,2.0656897126188625,3.0775206745667703,38.96645245879357,0.6000022888183594,-0.7087509571269379,0.7065015792846694,-0.04828051646644127,1.46128367503578,0.32911053140911406,1.0838926271602247,-1.0900001525878906,71.25754658150963,29.71310884371941,0.377391047875555,9,-0.4250011444091797,0.34999847412109375,3.619997978210449,3.259998321533203,0.12999725341797586,3,-0.015003597116746703,1.1300781237885231,42.11999893188477,-1.4285500197544776,41.06999969482422,-2.0465173014908427,41.0,-0.015003597116746703 10420,2013-09-20,41.459999084472656,42.040000915527344,41.36000061035156,41.97000122070313,10228300.0,-0.012622114141660923,1.0923037196145404,1.75864563738965,51.13634393238982,44.159668951204154,-0.21618508208550935,-0.17234535428425346,2.518968628249894,3.5326968665196006,37.80318568931439,0.6800003051757812,-0.5204892978301672,0.17499904632568075,-0.5811269028639359,0.9311249955152974,-0.2030639282691311,0.5530620209204926,-0.55999755859375,35.66864123858612,-6.676383662536928,0.37806297459480837,9,0.13500213623047586,0.6950016021728516,3.752499580383301,3.7900009155273438,0.5900001525878906,4,-0.005788660614307828,-1.264148498960021,41.9900016784668,1.1300781237885231,42.11999893188477,-1.4285500197544776,41.06999969482422,-0.005788660614307828 10421,2013-09-23,42.13000106811523,42.31999969482422,41.209999084472656,41.400001525878906,8280700.0,0.016160202567237825,1.0000068733482486,-1.4313656559007546,61.864413628788526,47.78146205849703,-0.7906137914975773,-0.8363993279457773,1.7771570254293536,2.8034592137852243,36.38270282179267,1.1100006103515625,-0.33412762503711235,0.8140008926391502,-0.027036434933769726,1.6550382202120701,0.39348222885269024,1.2345195564256102,-1.104399566650386,78.34393511611665,32.57819235549286,0.42051866378646163,9,-0.5349998474120952,-0.22500038146971946,2.862499237060554,3.1199989318847727,-0.040000915527336645,0,-0.01780204084940351,1.0923037196145404,41.459999084472656,-1.264148498960021,41.9900016784668,1.1300781237885231,42.11999893188477,-0.01780204084940351 10422,2013-09-24,42.18999862670898,42.310001373291016,41.95000076293945,42.15999984741211,9013300.0,0.0014241053186005992,1.6666289912404635,0.04109424398400028,63.8115036982882,51.21866229261794,-0.8139259661920875,-0.8850687280926763,1.6236118908143595,2.6908393755873448,34.88545529502971,0.3600006103515625,-0.18278385784068973,0.8379985809326129,-0.0881274924284412,1.764124654293667,0.3749355442520823,1.3010616176131435,-1.048845147705073,82.16543640631068,32.35571492742909,0.46306303668052856,9,-0.5949974060058452,-0.31499862670897727,2.1950006484985423,2.6200008392334055,-0.30999755859375,1,-0.005214444493168879,1.0000068733482486,42.13000106811523,1.0923037196145404,41.459999084472656,-1.264148498960021,41.9900016784668,-0.005214444493168879 10423,2013-09-25,41.86999893188477,42.41999816894531,41.81999969482422,42.11000061035156,3880700.0,-0.007584728732880852,-2.529401204995007,-8.000381485250895,60.3238781985695,53.80291547763687,-0.40656419390178655,-0.5632302799745261,1.8386140012010728,2.9555024261334992,33.129511497493624,0.5999984741210938,-0.058474314532624305,0.49849891662598367,-0.4549937369018977,1.451991570153865,0.02175258986203943,0.9752452433899279,-0.6599998474121165,52.38085146320667,-0.46324121043456046,0.4767463267639424,9,-0.2349987030029368,0.00500106811522727,2.4399995803832937,2.864999771118157,-0.02000045776367898,2,-0.008598056353840033,1.6666289912404635,42.18999862670898,1.0000068733482486,42.13000106811523,1.0923037196145404,41.459999084472656,-0.008598056353840033 10424,2013-09-26,41.040000915527344,41.540000915527344,40.93000030517578,41.52999877929688,2810400.0,-0.01982321560857192,1.392149236315766,2.041643487244785,51.3937264862861,54.282442375353746,0.5222491874571347,0.22224364660991114,2.591457589111222,3.7367509732382445,31.757247107044435,0.9399986267089915,0.01615526064768602,-0.2959991455078139,-1.2430031327446116,0.6510048417289838,-0.7695011391262128,0.17750284811058492,1.4300003051757884,7.382601883285457,-46.39869108685245,0.47350199361839723,9,0.6450004577636719,0.47500038146972656,3.257497787475586,3.694997787475586,1.279998779296875,3,0.01120855443983726,-2.529401204995007,41.86999893188477,1.6666289912404635,42.18999862670898,1.0000068733482486,42.13000106811523,0.01120855443983726 10425,2013-09-27,40.77999877929688,41.06999969482422,40.63000106811523,40.86999893188477,2838600.0,-0.006335334562141526,-1.256428815963094,0.1836745815492383,48.217293846164864,54.85917395933113,0.7778254177797166,0.4634787866338499,2.757442847726537,3.9285926316938173,30.288789153096786,0.4399986267089915,0.09316153054053444,-0.529001235961907,-1.5081716673812835,0.4501691954574696,-1.0185864516715952,-0.039416020252218686,1.6592024230956994,8.379773973493899,-45.128601405465886,0.48958521570968655,9,0.7700023651122976,0.7350025177001882,3.207501411437981,3.7450008392333913,1.4900016784667898,4,0.03285924945314567,1.392149236315766,41.040000915527344,-2.529401204995007,41.86999893188477,1.6666289912404635,42.18999862670898,0.03285924945314567 10426,2013-09-30,40.91999816894531,41.040000915527344,40.58000183105469,40.63000106811523,4451600.0,0.003433040555153255,-1.3589964297941017,-3.2221845462638012,45.63278705914271,55.03800070899623,0.6987671818875185,0.3044338379168181,2.539878694980686,3.7315721859499575,28.75986169666667,0.45999908447265625,0.17976650931311156,-0.3670017242431669,-1.3610070460230332,0.6270035975366994,-0.8640043851331001,0.13000093664676626,1.4468350280761726,18.478098618413412,-28.08625344195417,0.49700266088993184,9,0.6050033569335938,0.5950031280517578,2.7275028228759766,3.430002212524414,1.0900001525878906,0,0.027614885598230776,-1.256428815963094,40.77999877929688,1.392149236315766,41.040000915527344,-2.529401204995007,41.86999893188477,0.027614885598230776 10427,2013-10-01,40.86999893188477,41.209999084472656,40.7599983215332,40.900001525878906,2147400.0,-0.00122187779320293,-2.5999511726200466,-0.10345825495584042,48.39317739480213,54.37121201813565,0.801722501784397,0.3619650342181231,2.5062644399538527,3.7370931421304263,26.65126639762958,0.4500007629394531,0.19585873466709813,-0.4100009918212848,-1.4141399204850345,0.5941379368424649,-0.9120704561531596,0.09206847251059003,1.389624383178706,15.760743369877487,-29.114478911669572,0.5020694643318736,10,0.6550025939941335,0.6450023651122976,2.657501220703118,3.4050006866455007,1.8800010681152273,1,0.02985077691674065,-1.3589964297941017,40.91999816894531,-1.256428815963094,40.77999877929688,1.392149236315766,41.040000915527344,0.02985077691674065 10428,2013-10-02,41.0099983215332,41.27999877929688,40.68000030517578,40.77000045776367,2421900.0,0.003425480629000166,-1.857148047229825,-7.999237126511749,52.42718374687605,53.68892311014531,0.5450265466220685,0.24309232404660008,2.269659216649167,3.5443557949121214,24.38253894694687,0.5999984741211009,0.26066996827465516,-0.27550144195556925,-1.2720532138008025,0.721050329889664,-0.7737773278781859,0.22277444396704738,1.1488477044897465,44.79134380786623,-3.9267302227147525,0.49827588592261657,10,0.4900016784667969,0.5050029754638672,2.370001792907715,3.2650012969970703,1.0400009155273438,2,0.02121440580808831,-2.5999511726200466,40.86999893188477,-1.3589964297941017,40.91999816894531,-1.256428815963094,40.77999877929688,0.02121440580808831 10429,2013-10-03,40.310001373291016,40.77999877929688,40.27000045776367,40.7599983215332,2533500.0,-0.017068933842765865,1.0816348773841649,-1.8750039736783546,40.340895544385944,52.489428844811556,1.0970172706623913,0.9492271475693599,2.875174946974198,4.188286271542481,22.155586640341298,0.7399978637695312,0.3032315711562177,-0.9484985351562472,-2.021090497022911,0.12409342671041657,-1.484794516089579,-0.4122025542229153,1.754114001033841,3.9604932676146496,-38.53186286883671,0.5362959809333304,10,1.0349979400634766,1.0599994659423828,2.907499313354492,3.894998550415039,1.4599990844726562,3,0.03820384639953067,-1.857148047229825,41.0099983215332,-2.5999511726200466,40.86999893188477,-1.3589964297941017,40.91999816894531,0.03820384639953067 10430,2013-10-04,40.2599983215332,40.599998474121094,40.20000076293945,40.38999938964844,2183000.0,-0.0012404626656982165,-2.2000305180437936,0.2888932216608457,42.599977569562924,50.34893594934204,1.0715882542962518,1.001760334117563,2.8130158806736034,4.175295354919285,20.580413961557625,0.3999977111816406,0.21326243853658156,-0.9675014495849581,-2.1190841664794817,0.18408126730956553,-1.54329280803222,-0.3917100911376963,1.6605878594667587,5.555339702947529,-38.35928138408463,0.5757913584472615,10,1.0500011444091797,1.075002670288086,2.8325023651123047,3.9450016021728516,1.1599998474121094,4,0.05116744806691198,1.0816348773841649,40.310001373291016,-1.857148047229825,41.0099983215332,-2.5999511726200466,40.86999893188477,0.05116744806691198 10431,2013-10-07,40.06999969482422,40.5099983215332,39.95000076293945,40.09000015258789,2182600.0,-0.004719290477649185,-3.307701336619863,0.15384841104492503,40.234365686765315,47.729253948061725,1.0489545634428765,1.1797891627120833,2.8634431543152488,4.2952865258878745,18.877719814390275,0.55999755859375,0.0983892033263487,-1.1114999771118192,-2.371429714576351,0.1484297603527125,-1.7414648458440851,-0.4815351083795534,1.6785279443696908,9.022489538248802,-36.020127094463135,0.6299648687322671,10,1.114999771118164,1.1400012969970703,2.9925012588500977,4.120000839233398,0.4200019836425781,0,0.05490393760156742,-2.2000305180437936,40.2599983215332,1.0816348773841649,40.310001373291016,-1.857148047229825,41.0099983215332,0.05490393760156742 10432,2013-10-08,40.650001525878906,40.86999893188477,40.06999969482422,40.150001525878906,3334800.0,0.014474715135313732,-1.4242266611180685,-24.99942780850658,34.19356849928076,44.82588620369631,0.25427063730820265,0.5691093496647994,2.150310952932756,3.6535276696167784,17.513642609399334,0.799999237060554,0.06424645220964464,-0.49349822998046733,-1.7701432622537467,0.7831468022928121,-1.131820746117107,0.14482428615617238,0.8827028881644665,52.63171480936496,12.837737220660557,0.6383225161366413,10,0.09499931335449219,0.5599994659423828,2.41249942779541,3.539999008178711,0.31999969482422586,1,0.033456254479805825,-3.307701336619863,40.06999969482422,-2.2000305180437936,40.2599983215332,1.0816348773841649,40.310001373291016,0.033456254479805825 10433,2013-10-09,40.91999816894531,41.459999084472656,40.47999954223633,40.77999877929688,3693600.0,0.006641983589951828,-1.648655057581475,0.2799987792968608,38.83085430953529,43.43001151739066,-0.18400529484792827,0.3053151050320153,1.7456422677204557,3.317128571435532,15.619673475865097,0.9799995422363281,-0.08558486410790778,-0.2175014495849581,-1.4973187041364682,1.062315804966552,-0.8574100768607167,0.4224071776908005,-0.9699974060058594,64.2383102135475,27.25008553381538,0.6399086272757558,10,-0.2149982452392578,0.29000282287597656,1.7450027465820312,3.0700016021728516,0.09000015258789062,2,0.04472145437297459,-1.4242266611180685,40.650001525878906,-3.307701336619863,40.06999969482422,-2.2000305180437936,40.2599983215332,0.04472145437297459 10434,2013-10-10,41.349998474121094,41.41999816894531,40.650001525878906,41.18000030517578,1900700.0,0.010508316823486963,3.9677594014569797,1.214277929155375,48.82728430669223,43.497788235227034,-0.6318543146182236,-0.08244450079080679,1.1964074584721374,2.823350456357211,13.529767104356822,0.7699966430664062,-0.2539388348115139,0.18299884796142862,-1.0873447855626637,1.453342481485521,-0.4521729688006175,0.8181706647234748,-1.3697977447509757,92.71518326988128,53.26491221195036,0.6351718167620471,10,-0.6449985504150391,-0.1399974822998047,1.2150030136108398,2.5800018310546875,-0.18999862670898438,3,0.016928676874741644,-1.648655057581475,40.91999816894531,-1.4242266611180685,40.650001525878906,-3.307701336619863,40.06999969482422,0.016928676874741644 10435,2013-10-11,41.349998474121094,41.5099983215332,41.04999923706055,41.36999893188477,1284100.0,0.0,2.0666683620919852,-0.11765101875957865,40.29845789164532,42.90508499439398,-0.6062506687897056,-0.08523988341770661,1.0611746064096579,2.756051069889203,11.508981895816994,0.45999908447265625,-0.39453487856074787,0.18199901580810263,-1.0889161427031553,1.4529141743193605,-0.45345856344752633,0.8174565950637316,-1.3402017776489217,89.74358347353183,52.93230316312611,0.6354575792556295,10,-0.6199989318847656,-0.1399974822998047,1.137502670288086,2.5800018310546875,-0.3299980163574219,4,0.010157243026391871,3.9677594014569797,41.349998474121094,-1.648655057581475,40.91999816894531,-1.4242266611180685,40.650001525878906,0.010157243026391871 10436,2013-10-14,40.97000122070313,41.209999084472656,40.58000183105469,41.13000106811523,2240200.0,-0.00918977672165533,2.9375335280443466,7.999809269498641,35.94470613156513,41.52192152070099,-0.24408244246572508,0.3081960769001526,1.302926162198439,3.075276654867473,11.126332529048222,0.7699966430664062,-0.43619338939774366,-0.196498298645011,-1.4683187803003221,1.0753221830103001,-0.8324085394726666,0.43941194218264457,-0.9001964592285177,62.500165568616104,30.127710252705803,0.6359102408276557,10,-0.24000167846680398,0.23999977111815696,1.5174999237060476,2.959999084472649,-0.040000915527350855,0,0.010983571755784682,2.0666683620919852,41.349998474121094,3.9677594014569797,41.349998474121094,-1.648655057581475,40.91999816894531,0.010983571755784682 10437,2013-10-15,40.11999893188477,40.959999084472656,40.099998474121094,40.93999862670898,2743700.0,-0.02074694321436421,1.0,5.125002980235448,32.03283619501181,39.25588290382719,0.5457340483138609,1.1419245637042863,2.021942802367569,3.8634183695736155,10.912157305522111,0.8700027465820384,-0.4587845214743709,-0.9990005493163991,-2.3542228883751974,0.35622178974239915,-1.6766117188457983,-0.321389379787,1.3899993896484304,1.4184723353259572,-27.248928331496682,0.6776111695293977,10,0.6100006103515554,1.0900020599365163,2.3100013732910085,3.8100013732910085,0.43000030517577414,1,0.009222401705698102,2.9375335280443466,40.97000122070313,2.0666683620919852,41.349998474121094,3.9677594014569797,41.349998474121094,0.009222401705698102 10438,2013-10-16,40.75,40.75,40.22999954223633,40.43999862670898,2890800.0,0.015702918367092478,2.354826801205931,-0.378050595930383,46.89506392683617,39.98412383521055,-0.13971925793547513,0.42585806289724815,1.2810503001026063,3.1801806706556874,12.08632793768169,0.6300010681152273,-0.461400109948336,-0.300499534606935,-1.5790099266803352,0.9780108574664652,-0.9397547306436351,0.3387556614297651,0.7317983245849575,46.09940398730599,14.130740949015031,0.6392551960367006,10,-0.020000457763671875,0.46000099182128906,1.515000343322754,3.1800003051757812,-0.22999954223632812,2,0.0053988029620399836,1.0,40.11999893188477,2.9375335280443466,40.97000122070313,2.0666683620919852,41.349998474121094,0.0053988029620399836 10439,2013-10-17,41.36000061035156,41.43000030517578,40.5,40.72999954223633,1626300.0,0.01496934013132667,1.4155837721883964,2.032252507229388,55.776914530966664,41.448227942033185,-0.6538762749251106,-0.24639335666962836,0.5575454677420169,2.5212274247264546,12.58753803856939,0.9300003051757812,-0.4659942269880375,0.34100112915039205,-0.8692688257567482,1.5512710840575323,-0.26413384830318165,0.9461361066039657,0.09416171722411804,89.36186330396106,52.161769722944626,0.6051349774535708,10,-0.6300010681152344,-0.14999961853027344,0.7424993515014648,2.5699996948242188,-0.7299995422363352,3,-0.008462337612508697,2.354826801205931,40.75,1.0,40.11999893188477,2.9375335280443466,40.97000122070313,-0.008462337612508697 10440,2013-10-18,41.22000122070313,41.58000183105469,41.18000030517578,41.400001525878906,1615400.0,-0.003384898152380411,-2.0769095337304497,-0.28571428571427443,52.98808020292389,42.86530733271747,-0.4060837547087601,-0.13206704366125877,0.5774946493256508,2.6307624035673953,13.071021797296792,0.40000152587890625,-0.5117176204436475,0.21300163269043537,-0.9835389578879941,1.4095422232688648,-0.3852686625987829,0.8112719279796536,-1.1200027465820384,75.675689608067,34.61583055929897,0.5982702952892147,10,-0.395000457763679,-0.010000228881843043,0.8699989318847585,2.709999084472649,-0.6500015258789134,4,-0.0014556373487171204,1.4155837721883964,41.36000061035156,2.354826801205931,40.75,1.0,40.11999893188477,-0.0014556373487171204 10441,2013-10-21,41.38000106811523,41.41999816894531,41.06999969482422,41.22000122070313,2011000.0,0.0038816070517662116,1.9167262727894077,-0.8888865341414388,54.970783716216026,45.17388680126584,-0.4031093210314225,-0.3701117731527219,0.30875662719845565,2.437406463729566,13.90710040774895,0.34999847412109375,-0.4198862429818959,0.41050148010253196,-0.6801759875998101,1.501178947804874,-0.13483725374864264,0.9558402139537066,-1.25040252685546,86.48646558789974,40.4821079333006,0.5453387338511724,10,-0.5400009155273366,-0.1700000762939382,0.6924991607666087,2.549999237060554,-1.1300010681152273,0,-0.008699869527769244,-2.0769095337304497,41.22000122070313,1.4155837721883964,41.36000061035156,2.354826801205931,40.75,-0.008699869527769244 10442,2013-10-22,41.97000122070313,42.08000183105469,41.2400016784668,41.400001525878906,1877800.0,0.01425809901784958,1.126580200295518,3.5625014901179015,58.60217957386134,47.37070071952428,-0.8785672635404751,-1.0302606443751685,-0.37537399257730186,1.8192181495708795,14.759254951290671,0.8400001525878906,-0.3179632834791377,1.0115015029907326,-0.03070849996652214,2.0537115059479873,0.4903965015121017,1.5326065044693635,-1.8113946136474652,94.05402841842886,45.917688704604444,0.521105001478629,10,-0.8800010681152415,-0.760000228881843,0.2624988555908132,1.9599990844726491,-1.710002899169929,1,-0.02477962557252289,1.9167262727894077,41.38000106811523,-2.0769095337304497,41.22000122070313,1.4155837721883964,41.36000061035156,-0.02477962557252289 10443,2013-10-23,41.5099983215332,42.27000045776367,41.43000030517578,41.93999862670898,3487500.0,-0.010960278431991544,-1.8474758185485958,-0.7543869042041783,61.23591813408582,48.7494378114569,-0.36439119044464974,-0.6309606207176444,0.001588004393191511,2.247592825998069,15.664455539393925,0.8400001525878906,-0.18495823567234027,0.5694986343383803,-0.4173941929215843,1.556391461598345,0.07605222070839801,1.0629450479683626,-1.274535905517574,57.062037306436494,3.1998711030163207,0.4934464136299826,10,-0.3249988555908203,-0.29999732971191406,0.5825014114379883,2.420001983642578,-1.1399993896484304,2,-0.023126936239230345,1.126580200295518,41.97000122070313,1.9167262727894077,41.38000106811523,-2.0769095337304497,41.22000122070313,-0.023126936239230345 10444,2013-10-24,41.5,41.68000030517578,41.349998474121094,41.65999984741211,2620300.0,-0.0002408653803297467,2.300005722024071,0.3720924043221438,61.69813072609538,51.12717923750691,-0.36976193469219965,-0.616333065159786,-0.06651294724102286,2.2302141159105275,15.459180326188296,0.3300018310546875,-0.055510863087747,0.5365003585815415,-0.481118952624783,1.554119669787866,0.027690702978375725,1.0453100141847074,-1.1424653014794899,35.83333598242697,-23.142148527425576,0.508809655603164,10,-0.3150005340576172,-0.28999900817871094,0.5474996566772461,2.4300003051757812,-1.0400009155273438,3,-0.02361444680087532,-1.8474758185485958,41.5099983215332,1.126580200295518,41.97000122070313,1.9167262727894077,41.38000106811523,-0.02361444680087532 10445,2013-10-25,42.11999893188477,42.13000106811523,41.459999084472656,41.4900016784668,1720600.0,0.014939733298428237,1.061539725577215,-3.93748658894218,67.88830192698823,54.67646765922059,-0.9711798160076199,-1.1919048475534666,-0.740318895097694,1.5962247996655137,15.122040635696745,0.670001983642571,0.05267663190506511,1.0894992828369183,-0.046782378786062395,2.225780944459899,0.5213584520254315,1.6576401136484051,-1.647716287809672,87.49988079078683,21.288384703031326,0.5681408308114895,10,-0.9349994659423899,-0.9349994659423899,-0.16749858856201882,1.8100013732910085,-1.3199996948242259,4,-0.0353750688878014,2.300005722024071,41.5,-1.8474758185485958,41.5099983215332,1.126580200295518,41.97000122070313,-0.0353750688878014 10446,2013-10-28,42.04999923706055,42.33000183105469,41.790000915527344,42.11000061035156,1842300.0,-0.0016619111253404206,1.1599871827149757,-0.09524069028156114,63.40994642613112,58.16281324045607,-0.8178804921843792,-1.0887273012054663,-0.7031601084582206,1.6357178834513562,14.798254986228255,0.5400009155273438,0.07266876391035737,0.9629995346069364,-0.2592692601242206,2.1852683293380935,0.3518651372413544,1.5741339319725185,-1.4698535241641295,74.31169222046847,6.11879290574764,0.611134397365579,10,-0.7699985504150391,-0.8649997711181641,-0.17499828338623047,1.8800010681152344,-1.3400001525878906,0,-0.0351961847583564,1.061539725577215,42.11999893188477,2.300005722024071,41.5,-1.8474758185485958,41.5099983215332,-0.0351961847583564 10447,2013-10-29,42.09000015258789,42.2400016784668,41.90999984741211,42.2400016784668,1581600.0,0.0009512703032843461,3.3999796551548753,2.499968211583699,61.72346282659034,59.810413118206526,-0.6135731777076003,-1.088447732475089,-0.7687995193261088,1.5606624689663704,14.73481967770277,0.3300018310546875,0.137949672693928,0.9420003890991211,-0.3542062384219733,2.2382070166202155,0.29389707533857035,1.5901037028596718,-1.369865950238811,75.5101166981962,6.535385697024921,0.6481033137605487,10,-0.6749992370605469,-0.9050006866455078,-0.3399991989135742,1.8400001525878906,-1.7299995422363281,1,-0.043715850461330086,1.1599871827149757,42.04999923706055,1.061539725577215,42.11999893188477,2.300005722024071,41.5,-0.043715850461330086 10448,2013-10-30,41.88000106811523,42.45000076293945,41.81999969482422,42.18999862670898,2055900.0,-0.0049892868546295155,-1.930235446496788,2.066629367783938,55.55558221311591,59.78582063844533,-0.2530362036509075,-0.8536978562217783,-0.5990134194091397,1.7388201722876389,14.665491615765225,0.6300010681152344,0.26007699051481836,0.6885011672973533,-0.646032575359861,2.0230349099545677,0.021234295968746153,1.3557680386259605,-1.031077455469699,48.1819537451573,-17.054892671949105,0.6672668713286087,10,-0.12000083923339133,-0.6800003051757741,-0.14500045776366477,2.049999237060554,-0.7700004577636648,2,-0.03868201301970342,3.3999796551548753,42.09000015258789,1.1599871827149757,42.04999923706055,1.061539725577215,42.11999893188477,-0.03868201301970342 10449,2013-10-31,41.849998474121094,42.04999923706055,41.22999954223633,41.77999877929688,2649900.0,-0.0007163942986853078,2.4893513408220245,-0.22580724552074888,55.20833002196628,60.032515062783375,-0.16340130238785378,-0.7403659710253692,-0.5868678797186035,1.7431898347463175,13.76684230488243,0.8199996948242188,0.4919296802755184,0.5814987182617202,-0.7160826461773482,1.8790800827007885,-0.067291963957814,1.2302894004812543,-0.8409671464461752,50.81953373189584,-10.849866167093218,0.6487906822195348,10,-0.08999824523925781,-0.6499977111816406,-0.09499835968017578,2.0800018310546875,-0.6899986267089844,3,-0.035364387005928144,-1.930235446496788,41.88000106811523,3.3999796551548753,42.09000015258789,1.1599871827149757,42.04999923706055,-0.035364387005928144 10450,2013-11-01,42.31999969482422,42.52000045776367,41.9900016784668,42.0099983215332,2248800.0,0.011230615002143063,-2.0286106660563057,4.428610354223883,63.80364556598627,61.01394415720229,-0.5151300283619449,-1.1047659951666446,-1.049967721706814,1.2540202732745058,12.95232442960312,0.6700019836425781,0.6135259730645473,0.9484998703002958,-0.33901543021747926,2.236015170818071,0.3047422200414047,1.592257520559187,-1.166871423622844,84.49607589172182,21.984474818240585,0.643757650258888,11,-0.44499969482421875,-1.0849990844726562,-0.7199983596801758,1.6100006103515625,-2.0,4,-0.0439508654008578,2.4893513408220245,41.849998474121094,-1.930235446496788,41.88000106811523,3.3999796551548753,42.09000015258789,-0.0439508654008578 10451,2013-11-04,42.27000045776367,42.45000076293945,41.97999954223633,42.40999984741211,1699900.0,-0.0011814564608010336,3.272714662227771,-0.4516089337353104,76.28361174067533,62.97854773129274,-0.36387302051711856,-0.929134676216826,-0.9960847796949395,1.2757436116420564,11.811426862373082,0.470001220703125,0.643132196647862,0.7885005950927706,-0.40317712233778025,1.9801783125233214,0.19266173637749517,1.384339453808046,-1.0400009155273438,80.62016879284138,9.95188189110631,0.5958388587152741,11,-0.3950004577636719,-1.0349998474121094,-0.7374992370605469,1.460000991821289,-2.0100021362304688,0,-0.03477646569159509,-2.0286106660563057,42.31999969482422,2.4893513408220245,41.849998474121094,-1.930235446496788,41.88000106811523,-0.03477646569159509 10452,2013-11-05,42.0099983215332,42.70000076293945,41.9900016784668,42.13999938964844,2260000.0,-0.006150984940022974,-7.353207818145098,0.92858310626703,66.93543838708248,63.611827759403475,-0.10907057863190772,-0.5923932063977517,-0.7338506890886194,1.500880754498354,11.376862454639882,0.7099990844726562,0.7001945919451629,0.460498619079587,-0.6857443549120603,1.6067415930712343,-0.11262286791623666,1.0336201060754107,-0.625198669433594,53.06109738628578,-19.8592731835313,0.5731214869958254,11,-0.0449981689453125,-0.68499755859375,-0.48999691009521484,1.7200031280517578,-1.80999755859375,1,-0.030944996167595717,3.272714662227771,42.27000045776367,-2.0286106660563057,42.31999969482422,2.4893513408220245,41.849998474121094,-0.030944996167595717 10453,2013-11-06,42.75,42.790000915527344,42.0,42.0,2017400.0,0.017614894264051717,-1.1066691080729167,-5.7691833680565745,68.0519115070903,64.31780340173626,-0.7316178262602051,-1.252481620608009,-1.4632978360589561,0.7275681033462433,11.91983804334187,0.7900009155273438,0.757473682985804,1.1090002059936523,-0.11517556285366481,2.3331759748409695,0.49691232156999376,1.721088090417311,-1.181072192382814,97.43584100551419,25.49658805345483,0.6120878844236584,11,-0.7399997711181641,-1.3799991607666016,-1.2299985885620117,0.9800014495849609,-2.3300018310546875,2,-0.055906418471308506,-7.353207818145098,42.0099983215332,3.272714662227771,42.27000045776367,-2.0286106660563057,42.31999969482422,-0.055906418471308506 10454,2013-11-07,42.04999923706055,42.95000076293945,41.9900016784668,42.810001373291016,2718200.0,-0.016374286852384845,-1.181822910796494,-1.013336181640625,59.41039239414652,63.37581345364273,0.06102201353215975,-0.5242270703149714,-0.7693632535254764,1.383302715199207,12.561676175144976,0.9599990844726562,0.7293084100634957,0.3739994049072237,-0.8551619445925311,1.6031607544069786,-0.24058126984265726,0.9885800796571047,-0.2856997321777328,7.216454302343873,-61.5960565199625,0.614580674749878,11,0.04000091552734375,-0.5999984741210938,-0.5424985885620117,1.680002212524414,-1.0699996948242188,3,-0.02235430781840586,-1.1066691080729167,42.75,-7.353207818145098,42.0099983215332,3.272714662227771,42.27000045776367,-0.02235430781840586 10455,2013-11-08,41.77000045776367,41.91999816894531,41.36999893188477,41.91999816894531,3834300.0,-0.006658710686731739,6.3334350601458835,0.19736485469055864,54.30462293497175,62.364110843513906,0.31978080355681726,-0.22256024102389915,-0.4849470205014157,1.6342022544058494,12.99654799414102,0.6800003051757741,0.7146564887128619,0.07300052642822408,-1.1470268985100702,1.2930279513665184,-0.5370131860409231,0.6830142388973712,1.1800003051757812,25.31652293161526,-39.55592891867024,0.6100137124691457,11,0.31999969482421875,-0.31999969482421875,-0.41250038146972656,1.8150005340576172,-1.1300010681152344,4,-0.014603797071258695,-1.181822910796494,42.04999923706055,-1.1066691080729167,42.75,-7.353207818145098,42.0099983215332,-0.014603797071258695 10456,2013-11-11,41.41999816894531,41.86999893188477,41.34000015258789,41.75,1806600.0,-0.00837927423946927,-1.1632697547684214,2.2000457770656903,43.589720789614034,60.34925061718321,0.6381251258703813,0.17168565569365768,-0.1357928031635467,1.9696998352396662,12.802183497779676,0.5299987792968821,0.6916661315567438,-0.29950160980224894,-1.4790015794184797,0.8799983598139818,-0.8892515946103643,0.2902483750058664,1.5300025939941406,4.968819008084312,-53.89028507063583,0.5897499848081139,11,0.6700019836425781,0.030002593994140625,-0.09749794006347656,2.130002975463867,-0.4699974060058594,0,-0.026557183069742862,6.3334350601458835,41.77000045776367,-1.181822910796494,42.04999923706055,-1.1066691080729167,42.75,-0.026557183069742862 10457,2013-11-12,40.4900016784668,40.9900016784668,40.02000045776367,40.66999816894531,8906200.0,-0.022452837556515948,1.3658465102647481,0.5454408840800851,39.285754356045764,58.541491966397636,1.4721011495852139,1.1919341836537498,0.793814836136761,2.8678207619954463,12.172433505058915,1.3999977111816406,0.5453459680408841,-1.2479982376098633,-2.3293924025554844,-0.16660407266424215,-1.7886953200826738,-0.7073011551370527,2.3955990600585935,16.040995622863182,-41.26726319900915,0.5406970824728103,11,0.9949989318847656,0.9949989318847656,0.7074985504150391,2.934999465942383,-0.27000045776366477,1,-0.0056804975895052845,-1.1632697547684214,41.41999816894531,6.3334350601458835,41.77000045776367,-1.181822910796494,42.04999923706055,-0.0056804975895052845 10458,2013-11-13,40.97000122070313,41.09000015258789,40.20000076293945,40.31999969482422,4012500.0,0.011854767160743407,1.0,-3.611189996821063,44.93309331633384,57.399798999105144,0.9492690643483783,0.7686718679010269,0.32254213009067456,2.3603293246413415,11.456056931216716,0.8899993896484375,0.44753845593282193,-0.7789987564086829,-1.821866412135961,0.26386889931859514,-1.300432584272322,-0.25756492854504387,1.7436635009765524,32.423230852956046,-26.461273386653893,0.5214338278636378,11,0.5149993896484304,0.5149993896484304,0.007499694824211645,2.4549999237060476,-0.4099998474121165,2,-0.018794250300743887,1.3658465102647481,40.4900016784668,-1.1632697547684214,41.41999816894531,6.3334350601458835,41.77000045776367,-0.018794250300743887 10459,2013-11-14,41.0099983215332,41.34000015258789,40.93999862670898,41.09000015258789,2200900.0,0.000976253347287237,-2.636357331113715,-0.12307945115438203,38.064513482694345,54.539895434294934,0.8689686449640277,0.7389978288851964,0.2935285581518343,2.284490882089713,11.69479346211227,0.40000152587891336,0.35489479800492063,-0.7215015411376982,-1.8028894757621785,0.3598863934867822,-1.2621955084499348,-0.18080757382546153,1.5420465443115177,52.10521349280126,-3.0291166737934603,0.540693967312239,11,0.4750022888183594,0.4750022888183594,-0.05249786376953125,2.4150028228759766,-0.029998779296875,3,-0.014386739252269076,1.0,40.97000122070313,1.3658465102647481,40.4900016784668,-1.1632697547684214,41.41999816894531,-0.014386739252269076 10460,2013-11-15,41.15999984741211,41.20000076293945,40.849998474121094,40.86999893188477,2298100.0,0.003657681834142945,-1.121214222962038,-3.624928476063234,40.59197930225768,50.57415849669297,0.6002384206778046,0.6158453831497539,0.1555128273148796,2.0895760718851335,12.21277478291665,0.3500022888183594,0.31588334886629355,-0.5684999465942369,-1.656177410196598,0.5191775170081243,-1.1123386783954174,-0.024661214793056274,1.240122353947747,61.62163945513682,8.544924959716518,0.5438387318011804,11,0.3250007629394531,0.3250007629394531,-0.2024993896484375,2.2650012969970703,-0.13000106811522727,4,-0.004373185273155444,-2.636357331113715,41.0099983215332,1.0,40.97000122070313,1.3658465102647481,40.4900016784668,-0.004373185273155444 10461,2013-11-18,41.02000045776367,41.25,40.75,41.20000076293945,3635900.0,-0.003401345728071936,2.571444141689373,-0.620688747994017,38.92340280344602,47.46171009851113,0.6082416449193815,0.766806125162816,0.3025721369978669,2.1945691353413537,12.651919955337936,0.5,0.2739419769668032,-0.6904993057250977,-1.8137924608318627,0.43279384938166743,-1.2521458832784802,-0.12885272817171511,1.2373144389804125,75.75759327225963,24.46440816874619,0.5616465775533809,11,0.4650001525878906,0.4650001525878906,-0.05000019073486328,2.405000686645508,-0.45999908447265625,0,-0.00926379970440283,-1.121214222962038,41.15999984741211,-2.636357331113715,41.0099983215332,1.0,40.97000122070313,-0.00926379970440283 10462,2013-11-19,40.93000030517578,41.209999084472656,40.81999969482422,41.09000015258789,2065900.0,-0.002194055377462978,-1.052622596998444,0.8888865341414827,39.91507241845994,44.33539464421887,0.5910930456978036,0.8167735132043745,0.3851920924092127,2.2311203848721277,13.198193316022163,0.3899993896484375,0.1342769040898304,-0.7284994125366211,-1.8966062016694636,0.4396073765962214,-1.312552807103046,-0.1444460179701963,1.1930757252294768,64.03508184872375,11.838249429689434,0.5840533945664221,11,0.5550003051757812,0.5550003051757812,0.039999961853027344,2.4950008392333984,-0.6500015258788991,1,0.000488650320414008,2.571444141689373,41.02000045776367,-1.121214222962038,41.15999984741211,-2.636357331113715,41.0099983215332,0.000488650320414008 10463,2013-11-20,40.54999923706055,41.11000061035156,40.54999923706055,40.88000106811523,2082900.0,-0.009284169686829435,-2.393928885189809,2.06251341105782,37.15416122293431,41.86248006963974,0.699796782667164,1.1817554756106006,0.7651731504305772,2.564021508335813,13.651969186692092,0.5600013732910156,-0.07385740215041636,-1.0605005264282212,-2.328892772351793,0.20789171949535046,-1.6946966493900035,-0.42630440346643894,1.4468922589862174,0.0,-50.20765732694464,0.6341961229617844,11,0.4200000762939453,0.9350013732910156,0.4200010299682617,2.760000228881836,-0.279998779296875,2,-0.008138052344420665,-1.052622596998444,40.93000030517578,2.571444141689373,41.02000045776367,-1.121214222962038,41.15999984741211,-0.008138052344420665 10464,2013-11-21,40.52000045776367,40.810001373291016,40.13000106811523,40.70000076293945,2299800.0,-0.0007397972838790734,2.3999885559518943,0.5454524437046402,30.519484272627068,39.219686884934774,0.5475190850404204,1.1958843320551154,0.8038296201651178,2.5489821196484215,14.43937220885745,0.6800003051757884,-0.22192069527685732,-1.041499328613284,-2.400357077113611,0.31735841988704294,-1.7209282028634476,-0.3620704543631206,1.3582775759861079,34.82140728403555,-10.59257308279583,0.6794288742501636,11,0.4249992370605469,0.9650001525878906,0.4499998092651367,2.4599990844726562,-0.24000167846678977,3,0.0009871894144977134,-2.393928885189809,40.54999923706055,-1.052622596998444,40.93000030517578,2.571444141689373,41.02000045776367,0.0009871894144977134 10465,2013-11-22,40.63000106811523,40.810001373291016,40.47000122070313,40.4900016784668,2883100.0,0.00271472381808624,-2.7777730682831847,-0.7777730682829258,32.478640142024005,37.985122368535876,0.2892180854656914,1.0208741056002637,0.6855676916099682,2.3944451034024397,14.681189039298564,0.3400001525878835,-0.4472013794766099,-0.8569988250732479,-2.2498839182310206,0.5358862680845249,-1.5534413716521343,-0.1605562784943615,1.136780311075384,44.64289971764373,3.5301548252090384,0.6964425465788849,11,0.04999923706055398,0.8549995422363352,0.3399991989135813,2.144998550415046,-0.9700012207031179,4,0.008614286608910948,2.3999885559518943,40.52000045776367,-2.393928885189809,40.54999923706055,-1.052622596998444,40.93000030517578,0.008614286608910948 10466,2013-11-25,40.56999969482422,40.959999084472656,40.56999969482422,40.7400016784668,2399500.0,-0.0014767750852483497,-3.5881745764613484,-1.2143051771117783,33.92858511331265,37.38988134156554,0.2413476796596754,1.016425221443555,0.7470787680044495,2.4140588613830545,14.589988255128317,0.3899993896484375,-0.6043110473591895,-0.8430002212524386,-2.2668580914043304,0.5808576488994532,-1.5549291563283845,-0.13107128617649266,1.091974829080776,40.740688412836164,1.0922652165525335,0.7119289350759451,11,0.16500091552734375,0.9150009155273438,0.44750118255615234,2.2049999237060547,-0.970001220703125,0,0.011338404928096457,-2.7777730682831847,40.63000106811523,2.3999885559518943,40.52000045776367,-2.393928885189809,40.54999923706055,0.011338404928096457 10467,2013-11-26,40.25,40.599998474121094,39.90999984741211,40.56999969482422,4406500.0,-0.007887594213244253,2.6315979681570862,1.8823291820935713,19.211804146183695,34.53196032265997,0.585270362205776,1.255899429595587,1.0626442236890412,2.6829375659032166,14.77367485094742,0.6899986267089844,-0.7343360262697018,-1.0709999084472628,-2.5474802767093436,0.40548045981481806,-1.8092400925783068,-0.3327597243162188,1.3134560799365147,28.333328035146053,-3.8399175234893406,0.7382401841310404,11,0.375,1.1800003051757812,0.7750005722045898,2.5,-0.5600013732910227,1,0.007701897473068708,-3.5881745764613484,40.56999969482422,-2.7777730682831847,40.63000106811523,2.3999885559518943,40.52000045776367,0.007701897473068708 10468,2013-11-27,40.2599983215332,40.34000015258789,40.06999969482422,40.27999877929688,2515200.0,0.00024840550393046,2.85706111550094,0.06250149011756267,23.44208443510692,32.90724598403914,0.5184916562967885,1.1787466794509527,1.0143866274222546,2.6184833117848,14.702043979661655,0.2700004577636719,-0.7899351025899364,-0.9800014495849609,-2.5043300814977343,0.5443271823278124,-1.7421657655413512,-0.2178371336285707,1.171181259801358,33.333212231744845,-1.9144097147500574,0.7621643159563877,11,0.32000160217285156,1.1700019836425781,0.8900022506713867,2.490001678466797,-0.25,2,0.0004967823794712611,2.6315979681570862,40.25,-3.5881745764613484,40.56999969482422,-2.7777730682831847,40.63000106811523,0.0004967823794712611 10469,2013-11-29,40.36999893188477,40.61000061035156,40.0,40.0,1377800.0,0.0027322557113156343,-2.29731011516295,-18.499523173749267,28.124955296473843,31.522021094507604,0.3443746697377037,1.0036403232746025,0.8708069768737587,2.457786006544886,15.456495556017448,0.6100006103515625,-0.7466491846221288,-0.7960008621215735,-2.3392222062878076,0.7472204820446606,-1.567611534204687,-0.02439019003845999,0.9394862707359906,43.80946844879832,7.003841258405977,0.7716106720831161,11,0.21000099182128196,1.0600013732910085,0.8275012969970632,2.0500011444091726,-0.5699996948242259,4,-0.0024770492139428724,2.85706111550094,40.2599983215332,2.6315979681570862,40.25,-3.5881745764613484,40.56999969482422,-0.0024770492139428724 10470,2013-12-02,40.459999084472656,40.72000122070313,40.22000122070313,40.43999862670898,3254600.0,0.0022293820898964256,-1.17393539826685,0.05405544730033881,33.6734561477717,30.93869368832157,0.1616348346837384,0.8086065336968176,0.7646674484651328,2.3113496394202997,15.574268163236715,0.5,-0.767650018563387,-0.6130006790161104,-2.085986809899296,0.8599854518670753,-1.3494937444577033,0.12349238642548244,0.7375272897314176,52.38091778049853,11.071106369168753,0.7364930654415928,12,0.10000038146972656,0.970001220703125,0.7375011444091797,1.8700008392333984,-0.3899993896484375,0,-0.004448846002195084,-2.29731011516295,40.36999893188477,2.85706111550094,40.2599983215332,2.6315979681570862,40.25,-0.004448846002195084 10471,2013-12-03,40.79999923706055,40.83000183105469,40.16999816894531,40.34000015258789,2891400.0,0.00840336530601582,1.5384547668652249,22.99942780849841,56.59569701869045,32.79209642168051,-0.23786878515599597,0.3718983511368279,0.3905465214830315,1.9156787044326506,15.640494945875016,0.660003662109375,-0.7496865208126593,-0.19950046539306499,-1.5636807374222386,1.1646798066361086,-0.8815906014076518,0.4825896706215218,0.29452501500016837,96.73885551035978,50.0750295214676,0.6820901360145855,12,-0.28999900817871094,0.6300010681152344,0.38500022888183594,1.2350006103515625,-0.27000045776366477,1,-0.02794116203347674,-1.17393539826685,40.459999084472656,-2.29731011516295,40.36999893188477,2.85706111550094,40.2599983215332,-0.02794116203347674 10472,2013-12-04,40.709999084472656,40.90999984741211,40.33000183105469,40.56999969482422,2394800.0,-0.002205886134089452,1.148137159326919,0.3043471049707263,43.367289344922504,33.482443990790316,-0.20378815775953996,0.3789406805852451,0.44274239702714624,1.938540937222129,15.342015442459505,0.5799980163574219,-0.7612396582578,-0.2245006561279297,-1.507416362195137,1.0584150499392777,-0.8659585091615369,0.41695719690567756,0.2897632152161691,78.02189049721025,28.335767176076722,0.6414578530336049,12,-0.27499961853027344,0.720001220703125,0.5225009918212891,1.1400012969970703,-0.4199981689453125,2,-0.027266043608803026,1.5384547668652249,40.79999923706055,-1.17393539826685,40.459999084472656,-2.29731011516295,40.36999893188477,-0.027266043608803026 10473,2013-12-05,40.36000061035156,40.65999984741211,40.04999923706055,40.65999984741211,3130000.0,-0.008597358928818744,3.066681077781875,-2.142861035422343,35.68287268492446,34.05615381437891,0.1301068471928275,0.5699262147563218,0.7604062638711895,2.2158105784273943,15.058292566715242,0.6599998474121094,-0.7633217796730278,-0.4549991607666044,-1.435471503628115,0.5254731820949061,-0.9452353321973561,0.035237010664147306,0.5525806931551287,39.56051326550717,-9.413973399710727,0.4902361714307544,12,0.07499885559082031,1.0699996948242188,0.9399995803833008,1.239999771118164,-0.060001373291015625,3,-0.01660064354584634,1.148137159326919,40.709999084472656,1.5384547668652249,40.79999923706055,-1.17393539826685,40.459999084472656,-0.01660064354584634 10474,2013-12-06,41.11000061035156,41.22999954223633,40.43000030517578,40.52999877929688,2854100.0,0.018582754922150224,-1.0512833052936343,-1.9333443535978807,49.12893282807405,35.90618633505114,-0.5893799506092776,-0.2678391502246029,0.012877463128134536,1.4163441870666276,14.185384417364846,0.8699989318847656,-0.7502493029506496,0.3420007705688448,-0.46375752088380295,1.1477590620214926,-0.06087837515747907,0.7448799162951687,-1.2000007629394531,89.83060162286232,40.702085511341714,0.402879145726323,12,-0.5400009155273438,0.31999969482421875,0.36999988555908203,0.45999908447265625,-0.6000022888183594,4,-0.026757535210091388,3.066681077781875,40.36000061035156,1.148137159326919,40.709999084472656,1.5384547668652249,40.79999923706055,-0.026757535210091388 10475,2013-12-09,41.15999984741211,41.459999084472656,41.0,41.060001373291016,2569700.0,0.0012162305112677352,-3.181786655569427,0.1724106179790082,52.5179757396125,37.971674182417786,-0.6216676414592541,-0.3856539484966106,-0.02563670004365548,1.3105995756253748,14.236055657375001,0.45999908447265625,-0.6842579454005389,0.42250003814697124,-0.2603691788111888,1.1053692551051313,0.08106542966788766,0.7639346466260548,-1.223600006103517,78.72345606198749,31.6016575834429,0.34143460847908114,12,-0.47500038146972656,0.2700004577636719,0.32000064849853516,0.4099998474121094,-0.5099983215332031,0,-0.033041803095076316,-1.0512833052936343,41.11000061035156,3.066681077781875,40.36000061035156,1.148137159326919,40.709999084472656,-0.033041803095076316 10476,2013-12-10,40.31999969482422,41.20000076293945,40.18000030517578,41.09000015258789,3349800.0,-0.02040816704815185,1.0606034917907083,-7.700122072175174,41.35976173803284,40.43255835928992,0.20019309980776256,0.3875833017947983,0.8118111593362372,2.0977067805179814,14.747173410693136,1.0200004577636719,-0.6018213418058593,-0.3625001907348633,-0.9887634190505068,0.26376303758078024,-0.6756318048926815,-0.049368576577045076,-0.32265588378906074,19.148970707991655,-24.76625960498949,0.313131614157821,12,0.4099998474121094,1.1100006103515625,1.2350006103515625,0.9150009155273438,0.34999847412109375,1,-0.006200396872326652,-3.181786655569427,41.15999984741211,-1.0512833052936343,41.11000061035156,3.066681077781875,40.36000061035156,-0.006200396872326652 10477,2013-12-11,40.2599983215332,40.56999969482422,40.16999816894531,40.25,2640800.0,-0.0014881293091556502,-3.7058453943677776,-0.01298482544054773,45.48285049472239,42.881532365913856,0.29252389700574355,0.4526789862779168,0.8701222669217259,2.1020132806114944,14.855118730453581,0.40000152587890625,-0.5368318479605563,-0.41100139617920206,-1.0601763677396008,0.23817357538119666,-0.7355888819594014,-0.0864139103990027,-0.20414829956054348,14.893553702015296,-33.14833182686078,0.32458748578019764,12,0.470001220703125,1.1700019836425781,1.2950019836425781,0.9750022888183594,1.0100021362304688,2,0.0067064199955335635,1.0606034917907083,40.31999969482422,-3.181786655569427,41.15999984741211,-1.0512833052936343,41.11000061035156,0.0067064199955335635 10478,2013-12-12,40.20000076293945,40.4900016784668,40.15999984741211,40.16999816894531,3367600.0,-0.0014902523868626227,-12.20027466239414,3.0007630675314765,45.061729848612906,44.76339620504042,0.3834384417553025,0.47646066072070425,0.9231842440424742,2.0990147739257523,15.124288076293107,0.3300018310546875,-0.479940796413203,-0.4324989318847656,-1.0981330599217287,0.23313519615219747,-0.7653159959032436,-0.09968186786628763,-0.0879847784667902,3.0769953079196095,-44.710657519683586,0.33281706401848093,12,0.5549983978271484,1.2299995422363281,1.4449996948242188,1.125,0.9399986267089844,3,0.002238809723378532,-3.7058453943677776,40.2599983215332,1.0606034917907083,40.31999969482422,-3.181786655569427,41.15999984741211,0.002238809723378532 10479,2013-12-13,40.41999816894531,40.4900016784668,40.22000122070313,40.34000015258789,2025800.0,0.005472572184841207,1.4544934371368972,2.666369993642721,46.86562337376929,46.229192563484595,0.19140786934607235,0.22134400517723662,0.7212310953637626,1.822728561896355,15.78249284334089,0.29000091552734375,-0.3236871504334431,-0.18300151824951172,-0.8302342414263393,0.46423120492731584,-0.5066178798379255,0.14061484333890206,-0.2599983215332031,19.999882624630636,-27.02124389878123,0.3236163615884134,12,0.33500099182128906,1.0100021362304688,1.2700023651123047,0.9500026702880859,0.8700027465820312,4,-0.0029688010222860273,-12.20027466239414,40.20000076293945,-3.7058453943677776,40.2599983215332,1.0606034917907083,40.31999969482422,-0.0029688010222860273 10480,2013-12-16,40.97999954223633,41.15999984741211,40.63999938964844,40.65999984741211,4383400.0,0.013854562064806508,-1.8888865341414827,4.0000953697963855,55.324680729212595,46.087968531320385,-0.32081108809101977,-0.3719015522814715,0.18776527221900352,1.2016187287814688,15.94370642791359,0.7400016784667969,-0.19046701418019296,0.3859998703002958,-0.23301176074301821,1.0050115013436098,0.07649405477864235,0.6955056858219493,-0.8199996948242188,78.84605509298316,29.748657631224106,0.30950581552165657,12,-0.22500038146972656,-0.06500053405761719,0.7900009155273438,0.470001220703125,-0.15999984741210938,0,-0.011469039188707564,1.4544934371368972,40.41999816894531,-12.20027466239414,40.20000076293945,-3.7058453943677776,40.2599983215332,-0.011469039188707564 10481,2013-12-17,40.63999938964844,41.09000015258789,40.560001373291016,40.95000076293945,4126700.0,-0.008296733928400024,-1.2553264019089825,-0.9687552154113916,55.03875816168817,47.384798399849906,-0.006586320392528933,-0.06517116665501987,0.5570224097721805,1.466576291116823,16.02666814460243,0.529998779296875,-0.09073256404374774,0.0649997711181669,-0.5214260506203772,0.651425592856711,-0.22821313975110513,0.35821268198743894,-0.42799957275390454,47.99995422363281,-3.5701254948358425,0.29321291086927115,12,0.11499977111816406,0.25,1.1300010681152344,0.8100013732910156,0.279998779296875,1,0.0002461155605484322,-1.8888865341414827,40.97999954223633,1.4544934371368972,40.41999816894531,-12.20027466239414,40.20000076293945,0.0002461155605484322 10482,2013-12-18,40.95000076293945,41.0099983215332,40.11000061035156,40.70000076293945,3941000.0,0.007627986662076092,3.864916694160343,-0.8064480403617794,58.2734142012917,49.89485856833515,-0.31174675165220833,-0.3937869928733875,0.2617854268732458,1.0838504634628379,16.34997305793811,0.8999977111816406,-0.012047257397568956,0.3740011215209975,-0.21503605553501615,0.9630382985770112,0.07948253299299068,0.6685197100490043,0.5099983215332031,80.0000726609531,25.044031399077127,0.2945185885280076,12,-0.16500091552734375,-0.2650012969970703,0.8199996948242188,0.5,0.05999755859375,2,-0.00683767005561442,-1.2553264019089825,40.63999938964844,-1.8888865341414827,40.97999954223633,1.4544934371368972,40.41999816894531,-0.00683767005561442 10483,2013-12-19,40.22000122070313,40.56999969482422,40.040000915527344,40.56999969482422,3901200.0,-0.01782660631589006,2.028577656675749,-1.3999938964843466,48.43426093978588,49.81767280296982,0.4428788949253999,0.3269871192565219,0.9896669803114904,1.7351843366451831,16.35916887670775,0.9099998474121094,-0.05428112367066262,-0.33949851989745383,-0.949709303284223,0.2707122634893153,-0.6446039115908349,-0.03439312820407281,1.2129978942870991,16.071471146216076,-38.63001086861571,0.30510539169338413,12,0.5299987792968679,0.4649982452392507,1.2649993896484304,1.229999542236321,0.7099990844726491,3,0.026106394957543078,3.864916694160343,40.95000076293945,-1.2553264019089825,40.63999938964844,-1.8888865341414827,40.97999954223633,0.026106394957543078 10484,2013-12-20,40.560001373291016,40.93999862670898,40.13999938964844,40.16999816894531,5428300.0,0.008453509255809566,-2.555546136565899,-1.1142997275204587,50.99208676927502,49.648129584043424,0.0186142716396418,-0.01039559918716293,0.6375936861524067,1.3242434984345763,15.614050718163394,0.7999992370605398,-0.048463408638312444,-0.0014984130859403422,-0.6114262354586799,0.6084294092867992,-0.3064623242723101,0.30346549810042944,0.8172778137207004,46.42865657814517,-8.212493660588443,0.3049639111863695,12,0.05999946594238281,0.12499809265136719,0.9249992370605469,0.8899993896484375,1.3999977111816406,4,0.01429975337080136,2.028577656675749,40.22000122070313,3.864916694160343,40.95000076293945,-1.2553264019089825,40.63999938964844,0.01429975337080136 10485,2013-12-23,40.97999954223633,41.18999862670898,40.72999954223633,40.79999923706055,2317700.0,0.010354984090850783,-1.8749970197648747,0.4615354519401,51.757817156617314,50.80346907499725,-0.48008851677637665,-0.42459767079951405,0.21015386902841016,0.8283204747414885,14.730397396032227,0.6299972534179616,0.020300710912856346,0.40099983215331747,-0.23665729875736474,1.0386569630639997,0.08217126669797636,0.7198283976086586,0.3437885139160102,81.73917370175693,31.08373523778554,0.3188285654553407,12,-0.36499977111816406,-0.2950000762939453,0.5050010681152344,0.470001220703125,1.1700019836425781,0,0.007564699286331411,-2.555546136565899,40.560001373291016,2.028577656675749,40.22000122070313,3.864916694160343,40.95000076293945,0.007564699286331411 10486,2013-12-24,41.02999877929688,41.22999954223633,40.90999984741211,40.97999954223633,1053800.0,0.0012200887657165538,-2.368442186841207,0.27777306828300474,53.149606890492606,51.6553308967495,-0.4679980224494855,-0.46205790621581144,0.16539087010092857,0.7039920683251282,14.10988429851136,0.31999969482421875,-0.001924174598002537,0.4279991149902429,-0.24071853152705103,1.0967167615075368,0.09364029173159594,0.7623579382488899,0.24243779123045783,83.1931938028735,34.512328256132534,0.33435882325864813,12,-0.39499855041504617,-0.3449993133544993,0.4550018310546804,0.420001983642571,0.49000167846678977,1,-0.0051181840292577885,-1.8749970197648747,40.97999954223633,-2.555546136565899,40.560001373291016,2.028577656675749,40.22000122070313,-0.0051181840292577885 10487,2013-12-26,40.560001373291016,41.18000030517578,40.47999954223633,41.11999893188477,1925200.0,-0.011454970021666733,1.058824849375624,-11.200122072173723,51.923086798415724,52.41770389117203,0.054792057534932326,0.03410331363252084,0.6626733699269352,1.1060723037329936,12.805775624441756,0.7000007629394531,-0.05570458431078151,-0.05749835968017436,-0.7059257173502758,0.590928997989927,-0.38171203851522506,0.26671531915487634,0.6699981689453125,43.69756788726434,-5.883449361280981,0.32421367883505064,12,0.07499885559082031,0.12499809265136719,0.9249992370605469,0.8899993896484375,0.7199974060058665,3,0.008875660341849834,-2.368442186841207,41.02999877929688,-1.8749970197648747,40.97999954223633,-2.555546136565899,40.560001373291016,0.008875660341849834 10488,2013-12-27,40.27999877929688,40.560001373291016,40.150001525878906,40.27999877929688,1334800.0,-0.006903416777952032,-2.153911614531197,-0.0,41.226188363953156,51.79110000119246,0.38815430598656775,0.33274091849789045,0.9469600379368828,1.3235042412523228,11.599325081893175,0.4099998474121094,-0.00857876267655655,-0.3385009765624929,-0.9846646050110834,0.30766265188609765,-0.6615827907867882,-0.015419162338197623,0.950000762939446,12.843978903677812,-30.338483879717632,0.3230818142242944,12,0.35500144958495383,0.4050006866455007,1.2050018310546804,1.170001983642571,0.8300018310546804,4,0.018123127218452773,1.058824849375624,40.560001373291016,-2.368442186841207,41.02999877929688,-1.8749970197648747,40.97999954223633,0.018123127218452773 10489,2013-12-30,40.27000045776367,40.41999816894531,40.06999969482422,40.22000122070313,2151200.0,-0.0002482205023885964,1.0000217986027096,100.0,40.511723090087145,50.14521581906741,0.4186649676795611,0.3529599245360231,0.9415494288950157,1.266566099999153,10.900288728118603,0.34999847412109375,0.02585513206602741,-0.3434993743896513,-0.9992359119014083,0.3122371631221057,-0.6713676431455298,-0.01563110563377279,0.9123991394043003,17.241447348949478,-20.559434813279182,0.32786826875587993,12,0.36499977111816406,0.41499900817871094,0.9574995040893555,1.1800003051757812,1.0799980163574219,0,0.01638936776532529,-2.153911614531197,40.27999877929688,1.058824849375624,40.560001373291016,-2.368442186841207,41.02999877929688,0.01638936776532529 10490,2013-12-31,40.27999877929688,40.47000122070313,40.13000106811523,40.33000183105469,1925500.0,0.00024828213110383857,1.0605955518564731,-1.0000762951094835,49.48185248360972,49.52778185483647,0.3340592309941428,0.34655295500839856,0.9204539486653331,1.1877325630162474,10.342300093632145,0.34000015258790484,0.07022698682030892,-0.32450103759764914,-0.9939068854967559,0.3449048103014576,-0.6592039615472061,0.010201886351907774,0.8567048706054621,18.10337173243245,-21.145705991977515,0.3347029239495541,12,0.35500144958495383,0.4050006866455007,0.9350013732910085,1.170001983642571,1.5500030517578054,1,0.04170805253448173,1.0000217986027096,40.27000045776367,-2.153911614531197,40.27999877929688,1.058824849375624,40.560001373291016,0.04170805253448173 10491,2014-01-02,39.65999984741211,40.36999893188477,39.65999984741211,40.36000061035156,2366400.0,-0.015392228169665234,-1.0285666018169042,13.999160817823167,43.21267241691798,47.85436610101717,0.8944915026591573,0.9241485415225696,1.516764418266753,1.7405000151784193,10.199563799992713,0.7099990844726634,0.07802491961929547,-0.8875000000000028,-1.671199074545207,-0.10380092545479869,-1.2793495372726085,-0.4956504627273972,1.432835693115237,0.0,-40.58128371537923,0.39184953727260374,1,0.7849998474121094,0.8999996185302734,1.4225006103515625,1.7900009155273438,2.5400009155273438,3,0.06278370368247166,1.0605955518564731,40.27999877929688,1.0000217986027096,40.27000045776367,-2.153911614531197,40.27999877929688,0.06278370368247166 10492,2014-01-03,39.599998474121094,39.849998474121094,39.41999816894531,39.72000122070313,2824400.0,-0.0015128939365068872,1.263175858815026,0.17143230827080977,43.21263512201439,47.27418545459811,0.830156307467341,0.945187936376982,1.5328713249302695,1.7371882944589316,10.314465901554604,0.43000030517578125,-0.0003616012436680194,-0.8920013427734403,-1.7778102707207921,-0.006192414826088566,-1.3349058067471162,-0.44909687879976445,1.4068669248193402,15.789456072545969,-28.315771659171,0.4429044639736746,1,0.7250003814697266,0.8400001525878906,1.5100021362304688,1.8500022888183594,2.8400001525878835,4,0.04848490044506737,-1.0285666018169042,39.65999984741211,1.0605955518564731,40.27999877929688,1.0000217986027096,40.27000045776367,0.04848490044506737 10493,2014-01-06,39.68999862670898,39.86999893188477,39.540000915527344,39.709999084472656,2588600.0,0.0022727312135302213,-1.0625141562854352,0.166666666666716,41.49184107729251,46.21860259993339,0.7342871557069657,0.8457830025022091,1.4139470437053845,1.592856897221111,10.012631850648798,0.329998016357429,-0.0566156383864822,-0.7685010910034222,-1.723318230352504,0.18631604834565962,-1.2459096606779667,-0.29109252132887775,1.1899173938318484,25.714254573989532,-20.55446724409214,0.47740856967454237,1,0.635000228881843,0.7500000000000071,1.3375015258789134,1.740001678466804,3.460002899169929,0,0.040060473862499224,1.263175858815026,39.599998474121094,-1.0285666018169042,39.65999984741211,1.0605955518564731,40.27999877929688,0.040060473862499224 10494,2014-01-07,40.0099983215332,40.08000183105469,39.66999816894531,39.70000076293945,2567800.0,0.00806247684294159,-1.2162195599727819,-15.499523173749978,38.024662752123554,44.69269655498964,0.36661878448737895,0.462880638549521,1.0684676168818044,1.2231882454483127,10.61234906849166,0.410003662109375,-0.15385525878849649,-0.39350128173828125,-1.3165009388141016,0.5294983753375391,-0.8550011102761914,0.06799854679962891,0.7531242708799795,56.190327409064764,13.46234130443706,0.46149982853791177,1,0.3150005340576172,0.43000030517578125,0.9950017929077148,1.4200019836425781,3.9000015258789062,1,0.02749318507784948,-1.0625141562854352,39.68999862670898,1.263175858815026,39.599998474121094,-1.0285666018169042,39.65999984741211,0.02749318507784948 10495,2014-01-08,39.79999923706055,39.97000122070313,39.59000015258789,39.88999938964844,2204400.0,-0.005248665165767719,2.0399621587804204,-0.2903253593227013,39.285696908241846,43.152262112517334,0.4376565274696418,0.5963425751840958,1.2300339481206493,1.3910539649756402,11.67306804846556,0.4199981689453125,-0.15396740970101774,-0.5355003356933565,-1.4235614683323163,0.35256079694560327,-0.97953090201284,-0.09146976937387308,0.8556734014752081,40.00008030935132,-1.975897960105769,0.444030566319481,1,0.5,0.6399993896484375,1.205000877380371,1.6300010681152344,4.13999938964843,2,0.03894470519530158,-1.2162195599727819,40.0099983215332,-1.0625141562854352,39.68999862670898,1.263175858815026,39.599998474121094,0.03894470519530158 10496,2014-01-09,40.06999969482422,40.15999984741211,39.77999877929688,40.06999969482422,1884200.0,0.006783931229633167,3.2222269317169556,-0.0,38.6597608731346,41.67855923193054,0.019176059612135532,0.32322430950058845,0.9159962322175375,1.0913990964888143,11.480404683541389,0.38000106811522727,-0.19053521871326495,-0.2529998779296889,-1.1489820995177382,0.6429823436583604,-0.7009909887237171,0.19499123286433928,0.48681898614429997,87.83784480403327,48.57846479388233,0.44799111079402476,1,-0.07999992370605469,0.3699989318847656,0.9250001907348633,1.3600006103515625,3.4300003051757812,3,0.043923188161586246,2.0399621587804204,39.79999923706055,-1.2162195599727819,40.0099983215332,-1.0625141562854352,39.68999862670898,0.043923188161586246 10497,2014-01-10,40.52999877929688,41.0099983215332,40.02999877929688,40.2400016784668,2538600.0,0.011479887396457444,-1.7605508185447611,100.0,54.29360334256889,43.130494229554515,-0.4978843080300166,-0.12175217499385127,0.415107619931824,0.6077918529908928,10.928891853429512,0.979999542236321,-0.25780151473973234,0.19349918365479368,-0.7066129933488057,1.093611360658393,-0.25655690484700244,0.6435552721565898,-1.1100006103515696,67.34691229554403,24.115314711638014,0.4500560885017989,1,-0.3150005340576243,-0.09000015258789773,0.4400014877319265,0.9000015258788991,2.700000762939446,4,0.04120409656897461,3.2222269317169556,40.06999969482422,2.0399621587804204,39.79999923706055,-1.2162195599727819,40.0099983215332,0.04120409656897461 10498,2014-01-13,40.290000915527344,40.93000030517578,40.18999862670898,40.93000030517578,2556900.0,-0.005921487071253839,1.3125074505877246,-2.206916509911681,46.153829433673586,43.75739493439745,-0.2864407389954806,0.13210719231922496,0.617354040173268,0.8167981238866275,10.33411145125205,0.740001678466804,-0.35150974820088265,-0.050998687744140625,-0.9491352812359608,0.8471379057476796,-0.5000669844900543,0.398069609001773,-0.8382027435302746,49.295891941844594,6.201485460971092,0.44906829674591014,1,-0.07500267028808594,0.14999771118164062,0.6424989700317383,1.1399993896484375,3.3699989318847656,0,0.053363059377669275,-1.7605508185447611,40.52999877929688,3.2222269317169556,40.06999969482422,2.0399621587804204,39.79999923706055,0.053363059377669275 10499,2014-01-14,40.29999923706055,40.54999923706055,40.13000106811523,40.27999877929688,1867300.0,0.0002481588807645707,-1.6250223520294922,-0.03125074505875913,39.032220751030124,42.59632474188861,-0.3260207993518378,0.11874607866580078,0.569909324753958,0.7872077277178491,9.669749630877709,0.4199981689453196,-0.4096338957651895,-0.03500041961670064,-0.9325180062699516,0.8625171670365503,-0.48375921294332613,0.41375837370992485,-0.8170370620727567,50.0,11.306702965225583,0.44875879332662577,1,-0.08500099182128906,0.1399993896484375,0.6325006484985352,1.1300010681152344,3.6399993896484304,1,0.07071966111099703,1.3125074505877246,40.290000915527344,-1.7605508185447611,40.52999877929688,3.2222269317169556,40.06999969482422,0.07071966111099703 10500,2014-01-15,40.5099983215332,41.13000106811523,40.27000045776367,40.849998474121094,3696000.0,0.005210895494993872,-1.0975730029726702,-16.999618539010427,42.0245100849884,42.46430670500754,-0.5587186884661506,-0.1352015669034472,0.3089801283117879,0.5683787708961816,10.482851359220927,0.8600006103515554,-0.380244777853207,0.19849872589111328,-0.6512516102142882,1.0482490619965148,-0.22637644216158748,0.623373893943814,-0.9964954236145047,54.073948487545785,20.14170465985707,0.4248751680527019,1,-0.2349987030029297,-0.06999969482421875,0.4900016784667969,0.9200019836425781,3.5100021362304688,2,0.08392993499759349,-1.6250223520294922,40.29999923706055,1.3125074505877246,40.290000915527344,-1.7605508185447611,40.52999877929688,0.08392993499759349 10501,2014-01-16,40.650001525878906,40.68999862670898,40.31999969482422,40.47999954223633,2340200.0,0.003456016049037558,1.9600366216526635,-0.5000056098464024,51.53584062097617,43.38910731600329,-0.6073960718821638,-0.2892468520573317,0.12023546434197385,0.41899282317206143,11.213402209695905,0.3699989318847585,-0.34201292668277006,0.3380018234252944,-0.5125739196797454,1.1885775665303342,-0.08728604812722551,0.7632896949778143,-1.0718387011523447,56.36376877434041,22.689122794359776,0.4252878715525212,1,-0.3150005340576172,-0.32500267028808594,0.4074983596801758,0.779998779296875,3.1399993896484375,3,0.08093473498975312,-1.0975730029726702,40.5099983215332,-1.6250223520294922,40.29999923706055,1.3125074505877246,40.290000915527344,0.08093473498975312 10502,2014-01-17,40.66999816894531,40.790000915527344,40.400001525878906,40.66999816894531,2467800.0,0.0004919223201917955,2.2499205289592474,0.0,57.30338523435445,45.145945555676846,-0.5136694566721971,-0.34919980363391545,0.0591067094340616,0.3902731004246647,11.360640278038483,0.3899993896484375,-0.3563298235469574,0.3719985961914034,-0.4428275946778655,1.1868247870606723,-0.035414499243231035,0.7794116916260379,-1.0297618144832015,53.99971008300852,16.95936400418516,0.4074130954346339,1,-0.30999755859375,-0.3449993133544922,0.4100017547607422,0.7600021362304688,2.8200035095214844,4,0.06958450844523556,1.9600366216526635,40.650001525878906,-1.0975730029726702,40.5099983215332,-1.6250223520294922,40.29999923706055,0.06958450844523556 10503,2014-01-21,41.27000045776367,41.27000045776367,40.72000122070313,40.72000122070313,2970400.0,0.014752946049466642,-1.0000000000000258,100.0,65.33744915678653,48.18069960063939,-0.9677479765869776,-0.913332502222346,-0.599759782974516,-0.21521148715050487,11.652659603016236,0.6000022888183594,-0.2708829378540045,0.9195009231567397,-0.0024307142160040485,1.8414325605294835,0.4585351044703714,1.380466741843108,-1.5701735147554388,100.0,57.957883346160784,0.4609658186863719,1,-0.8400001525878906,-0.9250011444091797,-0.1900005340576172,0.15999984741210938,2.1199989318847656,1,0.047492102319663054,2.2499205289592474,40.66999816894531,1.9600366216526635,40.650001525878906,-1.0975730029726702,40.5099983215332,0.047492102319663054 10504,2014-01-22,41.13999938964844,41.38000106811523,40.93999862670898,41.25,2611700.0,-0.003150013730876533,1.3783739200363823,-0.20000138716456886,62.721912857797264,50.78472359503444,-0.7382326038073828,-0.777515122663246,-0.5087806252164384,-0.09581546250515771,12.660741902870493,0.44000244140625,-0.1743279605810244,0.7604999542236328,-0.2235731442268687,1.7445730526741343,0.2684634049983785,1.2525365034488871,-1.34596203575488,78.37823905423103,31.93211171466278,0.4920365492252519,1,-0.5599994659423828,-0.7399997711181641,-0.047499656677246094,0.29000091552734375,2.920001983642578,2,0.06125426580336191,-1.0000000000000258,41.27000045776367,2.2499205289592474,40.66999816894531,1.9600366216526635,40.650001525878906,0.06125426580336191 10505,2014-01-23,41.290000915527344,41.36999893188477,40.91999816894531,40.97999954223633,2981900.0,0.0036461236777909356,-1.0930067510623718,-2.8181786655569425,78.00689267329003,55.15662712838505,-0.7315843209396888,-0.9519060473457017,-0.6878389993210519,-0.24879156597113194,13.989198805418257,0.45000076293946023,-0.06208823562853638,0.8950014114379883,-0.13747204932581525,1.9274748722017918,0.37876468105608296,1.4112381418198936,-1.3690864644960499,91.50943056720217,37.569357175454556,0.5162367303819021,1,-0.5850009918212891,-0.8900012969970703,-0.19750118255615234,0.1399993896484375,2.3400001525878835,3,0.06418013205190043,1.3783739200363823,41.13999938964844,-1.0000000000000258,41.27000045776367,2.2499205289592474,40.66999816894531,0.06418013205190043 10506,2014-01-24,40.81999969482422,41.36000061035156,40.810001373291016,41.11000061035156,3593400.0,-0.011382930740657327,-2.5484101201023823,-0.9354826801205931,68.3735140488878,56.72106165130937,-0.16093116846062117,-0.5253806291052996,-0.24167182518582564,0.21483314390873431,15.236204082023786,0.5499992370605469,0.03930967611219671,0.4355001449584961,-0.5737938214983203,1.4447941114153124,-0.06914683826991563,0.9401471281869078,-0.7823583144262116,42.85697603356966,-15.25171387545224,0.5046469832284092,1,-0.06499862670899148,-0.4200000762939453,0.0149993896484375,0.6100006103515625,3.0900001525878906,4,0.07839296391139361,-1.0930067510623718,41.290000915527344,1.3783739200363823,41.13999938964844,-1.0000000000000258,41.27000045776367,0.07839296391139361 10507,2014-01-27,40.91999816894531,41.02999877929688,40.77000045776367,40.81999969482422,3025300.0,0.0024497421574889433,-1.6000228885329162,-0.3448212359580122,68.46847259659609,59.20046644718965,-0.22326963237345154,-0.6292902453687361,-0.33485260779556114,0.11456344821451125,16.083482141773533,0.25999832153321023,0.16025452610914925,0.5174987792968722,-0.5174872081308379,1.5524847667245822,5.7855830135622455e-06,1.0349917730107308,-0.7749680135299286,30.30257492124918,-30.58588040479757,0.5174929937138553,1,-0.16499710083008523,-0.5199985504150391,-0.09749889373779297,0.5100021362304688,2.3000030517578196,0,0.07013692265411953,-2.5484101201023823,40.81999969482422,-1.0930067510623718,41.290000915527344,1.3783739200363823,41.13999938964844,0.07013692265411953 10508,2014-01-28,41.0099983215332,41.09000015258789,40.810001373291016,40.9900016784668,2078100.0,0.002199417317085617,2.1110922731318613,0.19996948195620662,66.12904019708452,62.21122416341792,-0.2239481960485321,-0.6975608577983721,-0.4323228805759811,0.026569002250433016,16.528106778255566,0.279998779296875,0.275823425301958,0.5709989547729464,-0.49676649931053873,1.6387644088564315,0.03711622773120382,1.104881681814689,-0.766170493101832,39.34387272681838,-21.224330541211145,0.5338827270417419,1,-0.18499755859375,-0.6099987030029297,-0.27499866485595703,0.4200019836425781,1.7400016784667969,1,0.0604731396838758,-1.6000228885329162,40.91999816894531,-2.5484101201023823,40.81999969482422,-1.0930067510623718,41.290000915527344,0.0604731396838758 10509,2014-01-29,40.93000030517578,41.11000061035156,40.77000045776367,40.97000122070313,3211800.0,-0.0019506954311533375,1.125002980235081,-2.0003815337660935,69.02360362049757,65.21112344514117,-0.050496818973847724,-0.5961468399960879,-0.36216800942733585,0.10892630916295332,16.848051512099836,0.3400001525878906,0.28728141373329663,0.45800094604491903,-0.6284055746306834,1.5444074667205214,-0.08520231429287861,1.0012042063827167,-0.5952786175697042,26.666709052299314,-34.99531293465127,0.5432032603378011,1,-0.07999992370605469,-0.5300006866455078,-0.21250057220458984,0.5,1.8199996948242188,2,0.06010259140314678,2.1110922731318613,41.0099983215332,-1.6000228885329162,40.91999816894531,-2.5484101201023823,40.81999969482422,0.06010259140314678 10510,2014-01-30,41.959999084472656,41.9900016784668,41.11000061035156,41.20000076293945,3937900.0,0.02516488569795161,1.1463348824659587,-18.99952317375211,75.33514148145412,67.85549020741648,-0.9534479618116336,-1.5745593812811336,-1.3950799398147637,-0.9131788908214702,17.716787954322786,1.0600013732910156,0.38360992562413543,1.4039997100830064,0.13555808289824256,2.6724413372677702,0.7697788964906209,2.038220523675392,-1.541655046425845,97.54077344473072,37.570926086075076,0.6342208135923826,1,-0.7649974822998047,-1.2549991607666016,-1.3074989318847656,-0.529998779296875,0.7400016784667969,3,0.050047720081945135,1.125002980235081,40.93000030517578,2.1110922731318613,41.0099983215332,-1.6000228885329162,40.91999816894531,0.050047720081945135 10511,2014-01-31,42.150001525878906,42.38999938964844,41.4900016784668,41.5099983215332,4450200.0,0.004528180303906559,-1.6470657533785489,0.8421113392126648,73.41045050925104,69.64516412684944,-1.0150417615278613,-1.6532135319830132,-1.5813344609294973,-1.0958591569164327,18.12485468909272,0.8999977111816406,0.5205499221333838,1.4695020675659194,0.08762637385316907,2.8513777612786697,0.7785642207095407,2.160439914422298,-1.5744917237900964,85.18530728348635,25.068436959635704,0.6909378468563764,1,-0.595001220703125,-1.2450027465820312,-1.5000019073486328,-0.720001220703125,0.8599967956542969,4,0.035112680632470195,1.1463348824659587,41.959999084472656,1.125002980235081,40.93000030517578,2.1110922731318613,41.0099983215332,0.035112680632470195 10512,2014-02-03,41.52000045776367,42.63999938964844,41.40999984741211,42.25,3635600.0,-0.01494664401680823,-1.5894706409087807,-1.1406185739064092,65.9740105325215,69.71589316859776,-0.28137792415454044,-0.9191192378020432,-0.9519274481614559,-0.4688311760236843,18.335315888745267,1.2299995422363281,0.6276193666077603,0.7435009002685575,-0.5881752280932702,2.0751770286303852,0.07766283608764724,1.4093389644494678,-0.7267519051677098,40.106974780144796,-20.495545458580153,0.6658380641809128,2,0.1849994659423828,-0.4900016784667969,-0.8600006103515625,-0.09000015258789062,2.0600013732910156,0,0.05756260508907429,-1.6470657533785489,42.150001525878906,1.1463348824659587,41.959999084472656,1.125002980235081,40.93000030517578,0.05756260508907429 10513,2014-02-04,41.27999877929688,41.7599983215332,41.099998474121094,41.68000030517578,2512300.0,-0.005780387182580449,1.3571525885558584,0.5479476393279761,62.00978169303147,69.63676748362379,-0.04448713181238162,-0.5838241077849844,-0.7030704691973071,-0.22732053822755205,18.337076673665635,0.6599998474121094,0.6883335879653103,0.42399921417236897,-0.8216321747457513,1.6696306030904893,-0.19881648028669474,1.0468149086314327,-0.2282051095135742,27.27265309286485,-33.23879079857705,0.6228156944590614,2,0.4250011444091726,-0.2500000000000071,-0.6199989318847727,0.15000152587889914,2.7600021362304616,1,0.046996184563339094,-1.5894706409087807,41.52000045776367,-1.6470657533785489,42.150001525878906,1.1463348824659587,41.959999084472656,0.046996184563339094 10514,2014-02-05,41.11000061035156,41.34000015258789,41.0099983215332,41.13999938964844,1855700.0,-0.004118172819098542,-1.8695392576375758,0.07499666215262679,57.425762206780895,67.34997520956722,0.1350054738247266,-0.34487295438187004,-0.5250427179370476,-0.05231577869798798,18.71110833941192,0.3300018310546875,0.7305761632912464,0.19900093078613423,-0.9849608903509903,1.3829627519232588,-0.3929799797824245,0.790981841354693,1.529998779296875,6.135105723212301,-52.910769714897235,0.5919809105685622,2,0.5949993133544922,-0.0800018310546875,-0.4500007629394531,0.31999969482421875,3.2399978637695312,2,0.03989295464119946,1.3571525885558584,41.27999877929688,-1.5894706409087807,41.52000045776367,-1.6470657533785489,42.150001525878906,0.03989295464119946 10515,2014-02-06,41.349998474121094,41.52000045776367,40.91999816894531,41.11000061035156,1776700.0,0.005837943571061377,1.0689668780089974,-8.000254323499492,58.45407066958082,66.24781483408866,-0.10681999081831606,-0.48780483023264765,-0.7576028416505025,-0.2949619789259117,19.06535562719844,0.6000022888183594,0.6978844340271593,0.3614988327026367,-0.7142295274236545,1.437227192828928,-0.1763653473605089,0.8993630127657823,1.2574008941650376,25.0,-32.96472906763548,0.5378641800631473,2,0.35500144958496094,-0.31999969482421875,-0.6899986267089844,0.0800018310546875,3.270000457763679,3,0.033857353749483066,-1.8695392576375758,41.11000061035156,1.3571525885558584,41.27999877929688,-1.5894706409087807,41.52000045776367,0.033857353749483066 10516,2014-02-07,41.83000183105469,41.88000106811523,41.400001525878906,41.43999862670898,1742500.0,0.011608304102695532,-1.04256251674009,1.6250278157485116,62.60871872781674,65.59673107089095,-0.478843422240935,-0.874003227006952,-1.2225031079571806,-0.7695801743335622,19.987798938913983,0.5300025939941335,0.6955886818155221,0.7535020828247099,-0.2934245526180135,1.8004287182674332,0.23003876510334464,1.276965400546075,0.7099014892578097,52.907152108727665,-5.329483466711764,0.5234633177213629,2,-0.1250019073486328,-0.8000030517578125,-1.1700019836425781,-0.40000152587890625,2.6799964904785156,4,0.020798443552514367,1.0689668780089974,41.349998474121094,-1.8695392576375758,41.11000061035156,1.3571525885558584,41.27999877929688,0.020798443552514367 10517,2014-02-10,42.20000076293945,42.22000122070313,41.5,41.72999954223633,2827300.0,0.008845300398961031,1.823522371983733,1.2051214335318696,60.64072906937158,64.9869187233673,-0.7243531217593713,-1.1725944237518249,-1.5624720113752133,-1.1331054432679082,22.042574308827838,0.7200012207031321,0.6444707794770252,1.0400009155273438,-0.08674651750253304,2.1667483485572205,0.47662719901240536,1.6033746320422821,0.2751063513183567,98.46150686056967,43.62778168187407,0.5633737165149385,2,-0.49500083923339844,-1.1700019836425781,-1.6975011825561523,-0.8950004577636719,2.0999984741210938,0,0.019194254595964466,-1.04256251674009,41.83000183105469,1.0689668780089974,41.349998474121094,-1.8695392576375758,41.11000061035156,0.019194254595964466 10518,2014-02-11,42.43999862670898,42.56999969482422,41.40999984741211,41.599998474121094,2810800.0,0.005687153067075235,1.1090862431899127,1.7872297253424951,64.50892153899204,64.4852873809778,-0.8271580341132747,-1.3104485435053732,-1.7693542214994835,-1.3819338402889727,24.32190901077322,1.1599998474121094,0.6634028446824516,1.1724988937377887,-0.013452482770929919,2.3584502702465073,0.579523205483433,1.7654745819921445,-1.5200004577636648,92.12115467311499,38.60231959782598,0.5929756882543583,2,-0.6599998474121023,-1.3499984741210866,-2.057499885559075,-1.2549991607665945,1.8700027465820384,1,0.026861527833044407,1.823522371983733,42.20000076293945,-1.04256251674009,41.83000183105469,1.0689668780089974,41.349998474121094,0.026861527833044407 10519,2014-02-12,43.150001525878906,43.15999984741211,42.36999893188477,42.45000076293945,4067500.0,0.01672956932479952,1.194454893691402,0.833334090217581,68.45238365553895,63.72053651143166,-1.3288833558348685,-1.8930463066375083,-2.4408545892600984,-2.0946526043274787,26.998506772257358,0.7900009155273366,0.699680600930229,1.7400016784667969,0.3725289185145755,3.1074744384190183,1.0562652984906862,2.4237380584429076,-2.1970033264160165,99.55364669458433,48.740203352068775,0.6837363799761118,2,-1.1100025177001953,-1.7750015258789062,-2.767502784729004,-1.9650020599365234,1.2199974060058665,2,0.020625709343594423,1.1090862431899127,42.43999862670898,1.823522371983733,42.20000076293945,-1.04256251674009,41.83000183105469,0.020625709343594423 10520,2014-02-13,43.90999984741211,43.93999862670898,43.0,43.060001373291016,3812100.0,0.017612938462525873,1.0659400544959294,1.2142822109961253,78.98687901106979,64.34013967830042,-1.9927433444471987,-2.5141674460659758,-3.1556267115146284,-2.844512379320392,29.084040476225375,0.9399986267089773,0.7729880624843446,2.3299999237060547,0.6289531844508716,4.031046662961238,1.4794765540784667,3.1805232933336427,-2.868721582031249,98.8189443489103,45.05757865625067,0.8505233696275912,2,-1.480001449584961,-2.145000457763672,-3.527501106262207,-2.7250003814697266,0.8199996948242188,3,0.010020465229742426,1.194454893691402,43.150001525878906,1.1090862431899127,42.43999862670898,1.823522371983733,42.20000076293945,0.010020465229742426 10521,2014-02-14,43.93999862670898,44.040000915527344,43.61999893188477,43.7400016784668,2659300.0,0.0006831878706698991,1.1000019073413214,0.2352909497266793,78.70723784645038,65.75494271318139,-1.946862266252431,-2.4085371326645557,-3.1500791349322483,-2.8747932634290336,31.30288852842693,0.420001983642571,0.8589975915927965,2.1954988479614173,0.2538282240744394,4.137169471848395,1.2246635360179283,3.166334159904906,-2.7247971396484303,96.19763314811,37.83846913438562,0.9708353119434896,2,-1.4599990844726491,-2.029998779296868,-3.5699996948242116,-2.7549991607665945,0.770000457763679,4,0.015475656040700336,1.0659400544959294,43.90999984741211,1.194454893691402,43.150001525878906,1.1090862431899127,42.43999862670898,0.015475656040700336 10522,2014-02-18,43.5,43.97000122070313,43.400001525878906,43.959999084472656,3217700.0,-0.010013624043254343,1.3749821187315814,-2.300030518043875,72.19254100461917,66.88636041446892,-1.337071585317588,-1.8399882676285273,-2.676012668155437,-2.4385961660060076,33.30810775917665,0.5699996948242259,0.8190373462164118,1.6140001296997042,-0.4087486334583659,3.6367488928577743,0.6026257481206727,2.6253745112787357,-2.0588145586621067,79.467654136189,17.93057443584697,1.0113743815790337,2,-1.0200004577636719,-1.4650001525878906,-3.285000801086426,-2.315000534057617,0.7799987792968821,1,0.023218352219154026,1.1000019073413214,43.93999862670898,1.0659400544959294,43.90999984741211,1.194454893691402,43.150001525878906,0.023218352219154026 10523,2014-02-19,43.22999954223633,43.790000915527344,43.15999984741211,43.400001525878906,2077700.0,-0.006206907075026913,-3.0645050144588692,0.369570265204916,69.82758223797799,68.26434041793526,-0.8508505703882676,-1.492122644957007,-2.3630961709772933,-2.1688963881762007,34.551172093975026,0.6300010681152344,0.7767381987665516,1.245999717712401,-0.8400181293089588,3.3320175647337607,0.2029907942017246,2.2890086412230772,-1.5809088629632768,51.49698136739582,-13.854011216032589,1.0430089235106783,2,-0.75,-1.144998550415039,-2.902501106262207,-2.0450000762939453,0.4099998474121094,2,0.02475132329758223,1.3749821187315814,43.5,1.1000019073413214,43.93999862670898,1.0659400544959294,43.90999984741211,0.02475132329758223 10524,2014-02-20,43.65999984741211,43.81999969482422,43.20000076293945,43.290000915527344,1327400.0,0.009946803371017054,-1.2545446979102366,-2.1764389094580947,66.34615878381604,69.14123909729474,-0.9846394353285675,-1.8167991109017265,-2.768477400682997,-2.5834472932840526,35.725400153273846,0.6199989318847656,0.8216507732201279,1.5499999999999972,-0.623941552655964,3.7239415526559583,0.4630292236720166,2.6369707763279777,-1.8196363492387135,63.4614679235594,2.09211896715928,1.0869707763279808,2,-0.9399986267089844,-1.5749988555908203,-3.3325014114379883,-2.4750003814697266,-1.7700004577636719,3,0.014887804126216375,-3.0645050144588692,43.22999954223633,1.3749821187315814,43.5,1.1000019073413214,43.93999862670898,0.014887804126216375 10525,2014-02-21,43.93999862670898,44.25,43.59000015258789,43.66999816894531,2587800.0,0.006413164916982073,-2.06979178680104,0.7297330735207503,66.91869642564833,69.6201255081649,-0.9595136940300861,-1.9901219842290132,-3.021707773685847,-2.8420601551326783,37.1266017373587,0.6599998474121094,0.9196394742282763,1.6974988937377873,-0.5862642423672071,3.9812620298427817,0.5556173256852901,2.8393804617902845,-1.9236641351472628,71.55951101887335,12.657329849120892,1.1418815680524979,2,-1.1099987030029226,-1.6799983978271413,-3.612500190734856,-2.7549991607665945,-0.7399978637695241,4,0.00978607916738583,-1.2545446979102366,43.65999984741211,-3.0645050144588692,43.22999954223633,1.3749821187315814,43.5,0.00978607916738583 10526,2014-02-24,44.02000045776367,44.45000076293945,43.959999084472656,44.0,3065600.0,0.0018207062711663724,-8.799809269502193,0.0740756439056802,76.37131990194462,71.36796893400637,-0.7780112945092057,-1.916347924617547,-3.046379804987481,-2.9022291390121566,38.9073956556418,0.5100021362304759,1.0737545286922554,1.6175006866455064,-0.6948450814196363,3.929846454710649,0.46132780261293505,2.7736735706780777,-1.7802994153581295,66.66666666666666,5.164486125013781,1.156172884032572,2,-1.0900001525878906,-1.635000228881836,-3.662501335144043,-2.835000991821289,-1.6500015258788991,0,0.016129011292353113,-2.06979178680104,43.93999862670898,-1.2545446979102366,43.65999984741211,-3.0645050144588692,43.22999954223633,0.016129011292353113 10527,2014-02-25,43.790000915527344,44.18999862670898,43.72999954223633,44.13000106811523,3041900.0,-0.005224887320412597,1.0000165858108698,-16.999618539004032,76.532816104005,72.70395721900779,-0.3338605360052114,-1.539227564493757,-2.7606479776241244,-2.6527344934825834,40.68756165514568,0.45999908447264914,1.2178235198537877,1.2440010070800795,-1.0369720841889674,3.5249740983491265,0.1035144614455561,2.384487552714603,-1.285063906657733,48.83725744161151,-16.29269342704154,1.140486545634525,2,-0.3800010681152344,-1.364999771118164,-3.460000991821289,-2.605001449584961,-0.44000244140625,1,0.02100932061453986,-8.799809269502193,44.02000045776367,-2.06979178680104,43.93999862670898,-1.2545446979102366,43.65999984741211,0.02100932061453986 10528,2014-02-26,43.4900016784668,44.02000045776367,43.38999938964844,43.84000015258789,2699900.0,-0.006850861630244287,-1.2909002635594395,1.0294068148414313,74.48562384077482,73.37431723958957,0.1461099951362712,-1.1003203721905521,-2.405319197233659,-2.337022106993622,42.202888133179606,0.6300010681152344,1.3066301999826422,0.8200016021728516,-1.3774993367633712,3.0175025411090743,-0.2787488672952634,1.9187520716409665,-0.751657019108805,23.2000732421875,-47.35198262104515,1.098750469468112,2,0.2349987030029297,-0.9050006866455078,-3.1475019454956055,-2.305002212524414,0.30999755859375,2,0.018165028060259658,1.0000165858108698,43.790000915527344,-8.799809269502193,44.02000045776367,-2.06979178680104,43.93999862670898,0.018165028060259658 10529,2014-02-27,43.38999938964844,43.77999877929688,43.209999084472656,43.43999862670898,1823600.0,-0.00229943170749225,-1.7804873510174428,0.14285558583104238,71.6101736010087,72.55468330513834,0.3170805350400556,-0.8501597756671941,-2.257100884110642,-2.210551698803542,43.766902372707264,0.5699996948242259,1.3922808379267622,0.5969993591308622,-1.4614118484158425,2.655410566677567,-0.4322062446424937,1.6262049629042181,-0.4462559978606677,14.51613399413645,-59.24514098744726,1.0292056037733528,2,0.41500091552734375,-0.779998779296875,-3.002499580383301,-2.2049999237060547,1.0800018310546946,3,0.005761696324421806,-1.2909002635594395,43.4900016784668,1.0000165858108698,43.790000915527344,-8.799809269502193,44.02000045776367,0.005761696324421806 10530,2014-02-28,44.060001373291016,44.31999969482422,43.38999938964844,43.459999084472656,3938800.0,0.015441391866034992,-1.5135086371767181,-12.000228885330156,72.7087536816492,71.88818506460487,-0.36811759443883574,-1.427981571492893,-2.8881605319764176,-2.849122418485507,44.3543448580545,0.9300003051757812,1.4649844628932769,1.162001228332521,-0.931443209493473,3.255445666158515,0.11527900941952396,2.208723447245518,-0.935507096965047,68.54847889152431,-7.526397963959141,1.0467222189129985,2,-0.2550010681152344,-1.4500007629394531,-3.5700016021728516,-2.875001907348633,-0.020000457763671875,4,-0.04925106482084729,-1.7804873510174428,43.38999938964844,-1.2909002635594395,43.4900016784668,1.0000165858108698,43.790000915527344,-0.04925106482084729 10531,2014-03-03,43.63000106811523,44.13000106811523,43.59000015258789,43.86999893188477,3060400.0,-0.009759425596306381,-2.3750089407051984,-0.39999491375640533,64.38631744413806,71.02082689121808,0.01484645755142111,-0.9290513026181983,-2.4124507274418434,-2.3868384474171833,44.52929049139237,0.5400009155273366,1.4468461109535298,0.6580009460449148,-1.4287353196839518,2.7447372117737814,-0.3853671868195221,1.7013690789093516,-0.420001983642571,37.83799573853809,-33.94257387116881,1.0433681328644338,3,0.17499923706055398,-1.0200004577636648,-3.077501296997063,-2.4450016021728445,0.9799995422363352,0,-0.009855610695595818,-1.5135086371767181,44.060001373291016,-1.7804873510174428,43.38999938964844,-1.2909002635594395,43.4900016784668,-0.009855610695595818 10532,2014-03-04,43.90999984741211,44.02999877929688,43.7599983215332,44.0099983215332,1800900.0,0.006417574431404338,2.85716621253377,0.41666401754773896,64.6706646098275,70.4478360436458,-0.22448466508784293,-1.0759829330533321,-2.652537766056355,-2.641858606922753,44.45939486172142,0.39999771118165484,1.3004517705781922,0.8184997558593778,-1.1904098597927018,2.8274093715114574,-0.1859550519666584,1.822954563685414,-0.5512005615234372,63.06309712007698,-5.890701276668686,1.0044548078260385,3,-0.08499908447265625,-1.2999992370605469,-3.3324995040893555,-3.240001678466797,0.4799995422363281,1,-0.03507175861714562,-2.3750089407051984,43.63000106811523,-1.5135086371767181,44.060001373291016,-1.7804873510174428,43.38999938964844,-0.03507175861714562 10533,2014-03-05,43.22000122070313,43.88000106811523,43.13000106811523,43.84000015258789,3015000.0,-0.015713929152965878,1.1428548073307938,6.200083924620361,50.7014000480087,68.70952951744499,0.5184691171405547,-0.24579414151391177,-1.9062886817137255,-1.93495115744863,44.67067362511589,0.7799987792968821,1.1312850058904402,0.03150100708008807,-1.7874897379898087,1.8504917521499848,-0.8779943654548603,0.9409963796150365,1.229999542236321,7.563046760550081,-55.143981590645424,0.9094953725349492,3,0.5699996948242116,-0.6100006103515696,-2.642500877380378,-2.575002670288093,1.2099990844726491,2,0.003007803094547068,2.85716621253377,43.90999984741211,-2.3750089407051984,43.63000106811523,-1.5135086371767181,44.060001373291016,0.003007803094547068 10534,2014-03-06,42.75,43.36999893188477,42.599998474121094,43.22000122070313,3312400.0,-0.010874623031662312,1.0000099083477645,0.7580677909788609,37.65957809455091,65.45851636954528,0.9452110514325796,0.372468001624803,-1.3952995941351958,-1.4574683652652283,44.77276247955256,0.770000457763679,1.0086886012605447,-0.5205001831054688,-2.0733648877711204,1.0323645215601829,-1.2969325354382946,0.25593216922735706,1.6736007690429702,8.721012757048314,-47.37669030742171,0.7764323523328274,3,0.7749996185302734,-0.1399993896484375,-2.1374998092651367,-2.3100013732910156,1.9000015258789062,3,0.02456138566223509,1.1428548073307938,43.22000122070313,2.85716621253377,43.90999984741211,-2.3750089407051984,43.63000106811523,0.02456138566223509 10535,2014-03-07,42.75,42.88999938964844,42.13000106811523,42.72999954223633,3151400.0,0.0,4.066668362092033,-0.04255405493149731,37.25912075758068,61.11271646461595,0.847814825754341,0.5088177140786456,-1.3670065140678247,-1.4499108393936382,44.40582718434308,0.7599983215332102,0.91351034664347,-0.5905002593994126,-1.8832891801774352,0.7022886613786099,-1.236894719788424,0.05589420098959863,1.6006566772460928,30.999946594238637,-19.19815700487308,0.6463944603890128,3,0.47500038146972656,-0.06500053405761719,-2.125,-2.3100013732910156,1.9300003051757812,4,0.04023394668311431,1.0000099083477645,42.75,1.1428548073307938,43.22000122070313,2.85716621253377,43.90999984741211,0.04023394668311431 10536,2014-03-10,42.70000076293945,42.88999938964844,42.540000915527344,42.75,2600600.0,-0.0011695727967379055,1.1212156241691424,-2.499904634751097,40.65422018454927,57.126205806898646,0.7720728248029189,0.661239045154943,-1.2903237218817623,-1.3865006214310966,43.6144936100457,0.34999847412109375,0.8173133313648719,-0.6839994430541978,-1.8106600294888509,0.44266114338045526,-1.2473297362715243,-0.12066914983687127,1.5174165777587874,30.000020077378366,-15.814262611030578,0.563330293217325,3,0.5249996185302734,-0.015001296997070312,-1.75,-1.9950008392333984,2.5699996948242188,0,0.03138173603385308,4.066668362092033,42.75,1.0000099083477645,42.75,1.1428548073307938,43.22000122070313,0.03138173603385308 10537,2014-03-11,43.0099983215332,43.0099983215332,42.59000015258789,42.790000915527344,3727400.0,0.007259895856086329,2.8182101922976885,-4.400015259021897,47.45368939531747,54.12265753518116,0.37972881526045654,0.43746493258660024,-1.5543336302404498,-1.6675763145557738,42.49577137591831,0.4199981689453125,0.6944211058901502,-0.41450176239013814,-1.4128896515764424,0.5838861267961661,-0.9136957069832903,0.084692182203014,1.0821740428100597,50.28555733817005,4.975700227222262,0.4991939445931537,3,0.21500205993652344,-0.3249988555908203,-1.779998779296875,-2.104999542236328,2.6100006103515696,1,0.037200705679109713,1.1212156241691424,42.70000076293945,4.066668362092033,42.75,1.0000099083477645,42.75,0.037200705679109713 10538,2014-03-12,43.58000183105469,43.58000183105469,42.88000106811523,42.959999084472656,2458400.0,0.013252814037802763,1.2580569740971126,2.818227532035165,49.103161834577385,51.62187845002212,-0.19686842031003238,-0.04506379927906323,-2.061751131686634,-2.2151091162668166,41.26396187404805,0.7000007629394602,0.5257397088199482,0.09850158691406108,-0.7870139751779419,0.9840171490060641,-0.34425619413193687,0.541259367960059,0.39444025551489403,100.0,54.632158457839225,0.44275778104600066,3,-0.35500144958496094,-0.8950023651123047,-2.2125024795532227,-2.5500030517578125,1.2899971008300852,2,0.018586450770099683,2.8182101922976885,43.0099983215332,1.1212156241691424,42.70000076293945,4.066668362092033,42.75,0.018586450770099683 10539,2014-03-13,44.040000915527344,44.099998474121094,43.47999954223633,43.63999938964844,2409200.0,0.010555279145143759,1.3846266707748287,0.645160893373531,51.07761012669891,49.21841805502765,-0.6201878186794971,-0.4584738406641833,-2.4522062655236496,-2.659474464095929,39.70289793165075,0.6199989318847656,0.37606472178642747,0.514000701904294,-0.39061683925362445,1.4186182430622125,0.06169193132533479,0.9663094724832533,-1.9099998474121165,96.95443463982046,52.63181468299774,0.4523087705789586,3,-0.9099998474121165,-1.355001449584961,-2.672501564025879,-3.0100021362304688,0.7399978637695384,3,0.008855571787941052,1.2580569740971126,43.58000183105469,2.8182101922976885,43.0099983215332,1.1212156241691424,42.70000076293945,0.008855571787941052 10540,2014-03-14,44.349998474121094,44.54999923706055,43.900001525878906,44.0099983215332,3059400.0,0.007038999821738168,-1.3214463313782792,0.8499971389879647,53.38807072622608,47.99639064192631,-0.9886951366174159,-0.7734740776125122,-2.6879461542562737,-2.949641557508137,37.709851185920726,0.6499977111816406,0.25938133563439436,0.8019983291626005,-0.16142962186366816,1.7654262801888692,0.3202843536494626,1.2837123046757384,-2.180597457885746,90.04970497751984,46.54776344627645,0.4817139755131355,3,-1.0099983215332031,-1.614999771118164,-2.982499122619629,-3.3199996948242188,0.3400001525878835,4,0.006764443338884707,1.3846266707748287,44.040000915527344,1.2580569740971126,43.58000183105469,2.8182101922976885,43.0099983215332,0.006764443338884707 10541,2014-03-17,44.61999893188477,44.61999893188477,44.18000030517578,44.41999816894531,1898000.0,0.006087947396914206,3.399969482538048,0.588237274063457,58.45211855551165,47.305441080335676,-1.2331780296787542,-1.0434149937882964,-2.8590330043119465,-3.2005949291601254,35.57491443863347,0.4399986267089915,0.17625815058732996,1.037998771667489,-0.02638316399811913,2.102380707333097,0.5058078038346849,1.570189739500293,-2.355373986816417,100.0,54.81118487096076,0.5321909678328036,3,-1.2449989318847727,-1.6099987030029368,-3.252499580383308,-3.5900001525878977,-0.03999710083008523,0,0.00134471929016855,-1.3214463313782792,44.349998474121094,1.3846266707748287,44.040000915527344,1.2580569740971126,43.58000183105469,0.00134471929016855 10542,2014-03-18,44.5099983215332,44.75,44.41999816894531,44.5,1430600.0,-0.0024652759521462952,-2.8823291820935713,0.049991416963892255,60.80504639058604,48.428068451733154,-1.1500581037065345,-0.9000122804292516,-2.6474232990999695,-3.0814141312822656,33.89219713228541,0.3300018310546875,0.024714847971793574,0.8774982452392592,-0.26357871874729,2.0185752092258085,0.3069597632459846,1.4480367272325338,-2.104050937255863,87.16567831271973,37.576312220151266,0.5705384819932741,3,-1.069997787475586,-1.4299983978271484,-3.1424989700317383,-3.479999542236328,0.3900032043457031,1,0.0170748632866784,3.399969482538048,44.61999893188477,-1.3214463313782792,44.349998474121094,1.3846266707748287,44.040000915527344,0.0170748632866784 10543,2014-03-19,44.29999923706055,44.72000122070313,44.02999877929688,44.47999954223633,3938400.0,-0.004718020498577835,1.090904887409212,-18.003052270125906,59.420292144326666,50.8459255683749,-0.8613284021274694,-0.6384763783763816,-2.3390617858706833,-2.856017859934205,32.41576152406614,0.69000244140625,-0.0550989309972465,0.6139991760253878,-0.5477664957572657,1.7757648478080412,0.03311634013405751,1.194882011916718,-1.7065276435253907,64.56688183153462,10.105550428918527,0.580882835891328,3,-0.8599987030029297,-1.2199993133544922,-2.932499885559082,-3.270000457763672,1.2000007629394531,2,0.02979683335344041,-2.8823291820935713,44.5099983215332,3.399969482538048,44.61999893188477,-1.3214463313782792,44.349998474121094,0.02979683335344041 10544,2014-03-20,44.310001373291016,44.33000183105469,43.93000030517578,44.11000061035156,1935700.0,0.00022578186010679957,2.3333227370261462,-1.1111134658585173,52.99760323471831,52.59464584361242,-0.7004309482466269,-0.6295632448757829,-2.258873372359716,-2.8502486873859283,30.772477233327994,0.40000152587890625,-0.16188397006828836,0.5915012359619141,-0.6031049787457405,1.7861074506695687,-0.005801871391916791,1.188804343315745,-1.5440075072386747,48.23536275592177,-4.260460554536586,0.5973031073538283,3,-0.6650009155273438,-0.8700008392333984,-2.875001907348633,-3.2800025939941406,1.5200004577636719,3,0.012638175157704046,1.090904887409212,44.29999923706055,-2.8823291820935713,44.5099983215332,3.399969482538048,44.61999893188477,0.012638175157704046 10545,2014-03-21,44.36999893188477,44.97000122070313,44.31999969482422,44.599998474121094,5620800.0,0.001354041000547701,-2.9394268671899813,-1.1499933243052154,59.736825726349466,54.71493534825689,-0.5659848062457726,-0.6911290654944011,-2.21935373666458,-2.9038655560361306,28.949731155455204,0.6599998474121165,-0.12883313008716613,0.6299987792968835,-0.5964460721183187,1.8564436307120857,0.01677635358927887,1.2432212050044882,-1.4452845751166166,42.30752301654296,-11.54495708179828,0.6132224257076028,3,-0.5899982452392649,-0.819997787475593,-2.6624994277954173,-3.079999923706062,0.979999542236321,4,0.009240474583772862,2.3333227370261462,44.310001373291016,1.090904887409212,44.29999923706055,-2.8823291820935713,44.5099983215332,0.009240474583772862 10546,2014-03-24,44.72999954223633,44.849998474121094,44.290000915527344,44.52999877929688,1727400.0,0.00811360421496099,1.5454513928023375,-0.869570265204912,60.567013856799264,56.17197139953264,-0.6791696992772387,-1.0489934799232614,-2.4823063386709805,-3.254209616894947,26.861293360046,0.55999755859375,0.034569056339293525,0.9544994354248075,-0.34499737488550863,2.2539962457351237,0.30475103026964945,1.6042478405799656,-1.6007564990746772,76.92293584711828,23.23439182885771,0.6497484051551592,3,-0.8049983978271484,-1.1799983978271484,-2.632500648498535,-3.0500011444091797,0.8500022888183594,0,-0.0008942748923924659,-2.9394268671899813,44.36999893188477,2.3333227370261462,44.310001373291016,1.090904887409212,44.29999923706055,-0.0008942748923924659 10547,2014-03-25,44.709999084472656,44.95000076293945,44.52000045776367,44.810001373291016,2110300.0,-0.00044713744619617746,1.2631531395874116,-0.5000095367068021,73.20869608619053,58.85036409415632,-0.43881007926719917,-1.0082274671449056,-2.3783187741197764,-3.225209576694297,25.242996794871473,0.43000030517578125,0.21541391876623806,0.8884990692138643,-0.47663404897490125,2.25363218740263,0.20593251011948155,1.5710656283082471,-1.3966802235568565,74.99981660125393,14.837380574492371,0.6825665590943829,3,-0.4849987030029297,-1.1599979400634766,-2.5149993896484375,-2.979999542236328,1.0400009155273438,1,-0.0029075655575916404,1.5454513928023375,44.72999954223633,-2.9394268671899813,44.36999893188477,2.3333227370261462,44.310001373291016,-0.0029075655575916404 10548,2014-03-26,44.27999877929688,44.91999816894531,44.20000076293945,44.72000122070313,2575800.0,-0.00961754224962863,-1.3999974568619653,4.399923707800878,74.13248679897382,61.41201705774243,0.112787779995692,-0.5438936939780774,-1.8598593388720346,-2.7852656677272094,24.084718566158937,0.7199974060058594,0.3821641500803281,0.418998908996592,-0.9514539737087162,1.7894517917019002,-0.2662275323560621,1.104225350349246,-0.801011682402347,33.65366980889896,-31.65191329591284,0.6852264413526531,3,0.15500259399413352,-0.7299976348877024,-2.0224990844726634,-2.549999237060554,0.25,2,0.01400186909833212,1.2631531395874116,44.709999084472656,1.5454513928023375,44.72999954223633,-2.9394268671899813,44.36999893188477,0.01400186909833212 10549,2014-03-27,43.63999938964844,43.72000122070313,43.33000183105469,43.68999862670898,4104000.0,-0.014453464482652056,6.090612754446624,0.11363399916769089,61.67978950066477,62.333319143791165,0.7711775179342908,0.12205310833982708,-1.1373361574405152,-2.138464234206481,22.752992297249097,0.9499969482421946,0.4881993457907825,-0.23350048065185547,-1.5903579181713354,1.1233569568676245,-0.9119291994115954,0.4449282381078845,1.3300018310546946,18.902297192939933,-48.64658886422122,0.6784287187597404,3,0.5100021362304688,-0.08999824523925781,-1.357499122619629,-1.9099998474121094,1.220001220703125,3,0.04262146279481294,-1.3999974568619653,44.27999877929688,1.2631531395874116,44.709999084472656,1.5454513928023375,44.72999954223633,0.04262146279481294 10550,2014-03-28,41.88999938964844,42.56999969482422,41.56999969482422,41.900001525878906,12653900.0,-0.04010082549210814,-2.076915853844619,0.20004577706571852,42.64971306683062,60.5774963117155,2.3864952884715507,1.7930785440085089,0.6697840093481986,-0.39927387865979824,21.271818968993493,2.0699996948242188,0.506203747752366,-1.8750003814697251,-3.491304868026333,-0.2586958949131173,-2.6831526247480255,-1.0668481381914248,3.0472018432617247,9.467443600621637,-60.23563265548364,0.8081522432783036,3,1.3800010681152344,1.3800010681152344,0.5125017166137695,-0.15999984741210938,2.420001983642578,4,0.09405592023904097,6.090612754446624,43.63999938964844,-1.3999974568619653,44.27999877929688,1.2631531395874116,44.709999084472656,0.09405592023904097 10551,2014-03-31,43.20000076293945,43.4900016784668,41.88999938964844,42.13000106811523,7109600.0,0.03127241328188557,-1.0645150175721838,-106.9771167048062,51.45931166711005,59.53908134244038,0.9542321764592003,0.47348680065355353,-0.5712105848966047,-1.7117786987170263,19.31918339196542,1.6000022888183594,0.5095988203224735,-0.5434989929199219,-2.178693823372356,1.0916958375325123,-1.361096408146139,0.2740984223062952,1.602512408447268,48.22486843248722,-22.94568827462505,0.8175974152262161,3,0.06999969482421875,0.06999969482421875,-0.6550006866455078,-1.3650016784667969,1.5099983215332031,0,0.049768464657669265,-2.076915853844619,41.88999938964844,6.090612754446624,43.63999938964844,-1.3999974568619653,44.27999877929688,0.049768464657669265 10552,2014-04-01,42.36999893188477,43.20000076293945,42.29999923706055,43.18999862670898,3321800.0,-0.01921300500917411,1.1428506553073996,-0.766355073548792,41.06349470196629,57.49943718217812,1.6190077947493933,1.246087653703043,0.3189314515060815,-0.8849806572939087,17.261024962025793,0.9000015258789062,0.45114399246566705,-1.2965007781982365,-3.040123578201772,0.44712202180529914,-2.1683121782000043,-0.4246893781964687,2.30321370043945,23.880585117891492,-41.84038363947685,0.8718114000017667,4,0.9000015258788991,0.9000015258788991,0.28750133514403586,-0.4349994659423899,2.220001220703118,1,0.07576122209326486,-1.0645150175721838,43.20000076293945,-2.076915853844619,41.88999938964844,6.090612754446624,43.63999938964844,0.07576122209326486 10553,2014-04-02,43.349998474121094,43.349998474121094,42.47000122070313,42.599998474121094,6863900.0,0.02312956259007226,1.3466593424478976,-0.9146344867369598,45.26747356137789,56.64053388514029,0.5476727237287946,0.29125956119862906,-0.6076430707715588,-1.8743335819921327,16.367967174266298,0.979999542236321,0.3565299257771244,-0.32300109863281534,-2.0605743848321794,1.4145721875665487,-1.1917877417324974,0.5457855444668667,1.1990856407031316,82.79058214013209,20.152104199843905,0.868786643099682,4,-0.07999801635742188,-0.07999801635742188,-0.4324979782104492,-1.414999008178711,0.24000167846679688,2,0.05536335894709765,1.1428506553073996,42.36999893188477,-1.0645150175721838,43.20000076293945,-2.076915853844619,41.88999938964844,0.05536335894709765 10554,2014-04-03,43.79999923706055,43.95000076293945,43.349998474121094,43.38000106811523,3603900.0,0.010380640802285068,-1.4999920527696098,0.5599975585937594,46.298795880950706,55.14741945787376,0.01980270921828975,-0.08015412275663891,-0.9936972932155825,-2.3199889360083645,16.365919736369573,0.6000022888183594,0.2605328489414873,0.0744997024536147,-1.608235550631207,1.7572349555384363,-0.7668679240887997,0.9158673289960291,0.6299215009636754,93.69741770756032,33.100030804083886,0.8413676265424118,4,-0.5399990081787109,-0.529998779296875,-0.6449985504150391,-1.864999771118164,-0.779998779296875,3,0.016666656505753163,1.3466593424478976,43.349998474121094,1.1428506553073996,42.36999893188477,-1.0645150175721838,43.20000076293945,0.016666656505753163 10555,2014-04-04,44.47000122070313,44.86999893188477,43.95000076293945,44.0,5851500.0,0.015296849208062957,-2.228065478979024,1.119055404178018,49.04216090020944,53.86688024047489,-0.7090906287899585,-0.6479096319779032,-1.5954845529917918,-2.9772345842775465,17.41453407605396,1.0699996948242259,0.1971993390132809,0.6585016250610423,-0.9897736065227178,2.3067768566448024,-0.16563599073084134,1.4826392408529259,-2.9000015258789134,86.57725595214477,29.684942277491224,0.82413761579188,4,-1.2100009918212962,-1.2000007629394602,-1.2625007629394602,-2.5350017547607493,-1.270000457763679,4,0.008769943308813533,-1.4999920527696098,43.79999923706055,1.3466593424478976,43.349998474121094,1.1428506553073996,42.36999893188477,0.008769943308813533 10556,2014-04-07,44.040000915527344,44.5,44.040000915527344,44.45000076293945,3624500.0,-0.009669446669041237,-1.2438988081392643,-0.8723378352054929,47.11658222071402,50.967756477644166,-0.4327700173377096,-0.11844535072746964,-1.0857078629604402,-2.5312603310908486,18.519816837654478,0.45999908447265625,0.15948720003662942,0.16150131225585795,-1.4033667039135622,1.7263693284252781,-0.6209326958288557,0.9439353203405716,-2.404001235961914,67.7043535052172,14.036595029372592,0.7824340080847102,4,-0.7950019836425781,-0.7700004577636719,-0.8325004577636719,-2.105001449584961,-0.26000213623046164,0,0.006130800457555763,-2.228065478979024,44.47000122070313,-1.4999920527696098,43.79999923706055,1.3466593424478976,43.349998474121094,0.006130800457555763 10557,2014-04-08,44.61000061035156,44.7400016784668,43.84000015258789,44.11999893188477,3153100.0,0.012942772092978228,1.3999918620205585,-1.1951264898259022,51.82139339900944,48.488746099870355,-1.1381330654600603,-0.592825335949513,-1.5708866533550605,-3.0669599945357646,19.58459263431001,0.9000015258789062,0.09632180738385898,0.651500892639163,-0.8898351951625543,2.1928369804408803,-0.11916715126169208,1.422168936540018,-2.9093209457397435,89.16672627136799,35.3542565951457,0.7706680439008584,4,-1.3900012969970703,-1.3400001525878906,-1.4025001525878906,-2.6750011444091797,-0.9799995422363352,1,0.002241615618760795,-1.2438988081392643,44.040000915527344,-2.228065478979024,44.47000122070313,-1.4999920527696098,43.79999923706055,0.002241615618760795 10558,2014-04-09,44.38999938964844,44.599998474121094,43.7599983215332,44.599998474121094,3029300.0,-0.004931656975859289,7.000036330608538,-0.428568092112952,50.45870395735241,47.2419588172801,-1.0067587735370722,-0.3257300740606297,-1.2697735561419208,-2.8212540422036625,19.88911785333881,0.8500022888183594,-0.011168285542410672,0.39099979400634766,-1.1510277133146687,1.933027301327364,-0.38001395965416407,1.1620135476668594,-2.6259333396911586,68.42109225792333,13.328831028934474,0.771013753660509,4,-1.1700000762939453,-1.1199989318847656,-1.1724987030029297,-2.4549999237060547,-0.75,2,0.004505536510236885,1.3999918620205585,44.61000061035156,-1.2438988081392643,44.040000915527344,-2.228065478979024,44.47000122070313,0.004505536510236885 10559,2014-04-10,44.43000030517578,44.88000106811523,44.22999954223633,44.38000106811523,2691800.0,0.0009011244892396242,-2.714270144194573,-0.23809264305180494,50.34483514604353,48.09697238163709,-1.0313731952609047,-0.3531197607177248,-1.22394646010315,-2.8356953028747327,19.686582086767398,0.6500015258788991,-0.16843126910764283,0.4115007400512667,-1.1425267937784795,1.965528273881013,-0.36551302686361,1.1885145069661434,-2.6038155975799526,59.82145898188742,2.98346024875179,0.7770137669148738,4,-1.0450000762939453,-1.1599998474121094,-1.2299995422363281,-2.4950008392333984,-0.9099998474121094,3,-0.01890614780144484,7.000036330608538,44.38999938964844,1.3999918620205585,44.61000061035156,-1.2438988081392643,44.040000915527344,-0.01890614780144484 10560,2014-04-11,44.650001525878906,44.849998474121094,44.22000122070313,44.22000122070313,3237500.0,0.0049516367137520945,-1.9302177037313673,8.600137331195706,49.53272235851432,47.88290690290423,-0.9149084001872794,-0.5791884083243559,-1.3869986675415191,-3.0309931823637584,18.99286705330866,0.6299972534179616,-0.30049145403374666,0.6165018081665039,-0.9566720266251494,2.189675642958157,-0.1700851092293263,1.403088725562334,-2.7016641638623042,79.46437694566164,24.127365377508227,0.7865869173958269,4,-1.0600013732910156,-1.3800010681152344,-1.5825014114379883,-2.7150020599365234,-1.020000457763679,4,-0.03650618168894115,-2.714270144194573,44.43000030517578,7.000036330608538,44.38999938964844,1.3999918620205585,44.61000061035156,-0.03650618168894115 10561,2014-04-14,44.68000030517578,44.77000045776367,44.349998474121094,44.77000045776367,2611400.0,0.0006718651348642801,8.333361590302209,-0.20930253189262424,49.824978100006405,48.85640505824202,-0.7966698148081974,-0.6371274082583085,-1.36465096356536,-3.0336279947337417,18.190415150480472,0.4200019836425781,-0.3481132657240664,0.643500518798831,-0.9346037581155144,2.2216047957131764,-0.14555161965834174,1.4325526572560037,-2.6143963949152322,82.14283281449089,28.08296883114111,0.7890521384571745,4,-1.0049991607666016,-1.4099998474121094,-1.7250003814697266,-2.7450008392333984,-0.3899993896484375,0,-0.033124429993902305,-1.9302177037313673,44.650001525878906,-2.714270144194573,44.43000030517578,7.000036330608538,44.38999938964844,-0.033124429993902305 10562,2014-04-15,45.27000045776367,45.290000915527344,44.540000915527344,44.61999893188477,2466300.0,0.013205016753760956,1.1739053516143299,-7.222226931716956,55.67010804804326,50.012253334538165,-1.041577184721703,-1.2303515076898321,-1.8740595837446534,-3.5911185080718724,17.38966230490947,0.75,-0.13266001040972952,1.1955005645751982,-0.4650576895598135,2.85605881871021,0.3652214375076923,2.025779691642704,-3.091820661188933,98.69278275460567,40.31456123638052,0.8302791270675051,4,-0.9500007629394531,-1.8400001525878906,-2.315000534057617,-3.335000991821289,-0.6599998474121094,1,-0.032913666079083526,8.333361590302209,44.68000030517578,-1.9302177037313673,44.650001525878906,-2.714270144194573,44.43000030517578,-0.032913666079083526 10563,2014-04-16,45.61999893188477,45.61999893188477,45.18999862670898,45.27999877929688,1864200.0,0.007731355656769745,1.5294124246878957,0.5230759299036408,61.729846413351105,51.72681450480487,-1.157429640238547,-1.5561743290082077,-2.1300007346195002,-3.9001745410427944,17.374674210587568,0.43000030517579546,-0.050013485692772974,1.479499053955088,-0.31807255433047743,3.2770706622406536,0.5807132498123053,2.378284858097871,-3.2551098681728803,100.0,35.11526062228015,0.8987858041427838,4,-0.9300003051757884,-2.0249996185302805,-2.664999008178718,-3.68499946594239,-0.8999977111816406,2,-0.04362117295839507,1.1739053516143299,45.27000045776367,8.333361590302209,44.68000030517578,-1.9302177037313673,44.650001525878906,-0.04362117295839507 10564,2014-04-17,44.86999893188477,45.56000137329102,44.79999923706055,45.43999862670898,2170600.0,-0.016440158210433653,-1.1408538485509705,-1.676468938280428,70.02686180399141,54.05844793855842,-0.26785652626467993,-0.8032528133068482,-1.287238831090896,-3.112698662585018,17.325056648156774,0.8199996948242259,0.1814662524819397,0.7014991760254006,-1.1244114554622513,2.5274098075130524,-0.21145613971842891,1.61445449176923,-2.2447010787190464,46.42848384609306,-24.41418949941516,0.9129553157438269,4,-0.18000030517578836,-1.2749996185302805,-1.914999008178718,-2.93499946594239,-0.09000015258789062,3,-0.027412515522978853,1.5294124246878957,45.61999893188477,1.1739053516143299,45.27000045776367,8.333361590302209,44.68000030517578,-0.027412515522978853 10565,2014-04-21,44.77999877929688,45.13000106811523,44.47999954223633,44.97999954223633,1814000.0,-0.0020057979659084957,1.5999862671946623,0.3508787193318216,62.7009384025018,55.79004306986818,-0.1444492373585149,-0.7177615974665414,-1.1113470673034342,-2.98712191162128,16.393271246105723,0.6500015258788991,0.3240140533532596,0.5909990310669002,-1.2535482622067846,2.435546324340585,-0.33127461556993865,1.513272677703739,-1.9151248398336307,33.85827954211671,-38.199421885881556,0.9222736466368411,4,-0.09000015258789773,-1.18499946594239,-1.8724985122680735,-2.8449993133544993,0.5200004577636648,0,-0.028137524695863614,-1.1408538485509705,44.86999893188477,1.5294124246878957,45.61999893188477,1.1739053516143299,45.27000045776367,-0.028137524695863614 10566,2014-04-22,44.68999862670898,44.81999969482422,44.5,44.72999954223633,1311700.0,-0.0020098292773852444,1.9090719933416562,0.2000038146827564,71.16786746023435,57.93965129889317,0.053025584746315246,-0.6650071280464189,-0.95020452454186,-2.8607492756500434,15.466808598736472,0.31999969482421875,0.4340767420075906,0.5029989242553654,-1.3391636493918284,2.3451614979025592,-0.41808236256823506,1.4240802110789659,-1.6047146878520024,18.42098218468425,-57.26338269333209,0.9210812868235975,4,7.105427357601002e-15,-1.094999313354485,-1.6524991989135671,-2.7049999237060476,0.990001678466804,1,-0.023718898884911632,1.5999862671946623,44.77999877929688,-1.1408538485509705,44.86999893188477,1.5294124246878957,45.61999893188477,-0.023718898884911632 10567,2014-04-23,44.58000183105469,45.27000045776367,44.52999877929688,44.77999877929688,1622000.0,-0.0024613291348044575,-3.9332943390470305,4.999809269501483,63.34059863432193,59.37097292966756,0.17692511522047027,-0.5957954979552227,-0.7808047054908087,-2.7095408792595492,14.547720382209917,0.7400016784667898,0.4728695329056407,0.3995019912719755,-1.4357952803318739,2.234799262875825,-0.5181466445299492,1.3171506270739002,-1.2919406927554888,8.772135294668736,-63.28639787377684,0.9176486358019245,4,0.3399982452392649,-0.9850025177001953,-1.3875017166137695,-2.5600032806396484,1.2899971008300852,2,-0.006505179533782046,1.9090719933416562,44.68999862670898,1.5999862671946623,44.77999877929688,-1.1408538485509705,44.86999893188477,-0.006505179533782046 10568,2014-04-24,44.900001525878906,45.209999084472656,44.349998474121094,44.560001373291016,1768300.0,0.0071780996339327885,-1.2631417801446563,-1.7000267032882588,62.276812513570626,60.69674819272612,-0.07054100151420784,-0.9138163961403336,-1.0441952230430118,-2.9862094471097365,14.092959237540652,0.8600006103515625,0.5773120989599931,0.6885015487670927,-1.1746064275391603,2.5516095250733457,-0.24305243938603383,1.6200555369202192,-1.425385364092861,45.454688756127666,-22.88076348625283,0.9315539881531261,4,0.019998550415046168,-1.305002212524414,-1.6400012969970703,-2.81500244140625,0.9699974060058665,3,-0.006458817498262159,-3.9332943390470305,44.58000183105469,1.9090719933416562,44.68999862670898,1.5999862671946623,44.77999877929688,-0.006458817498262159 10569,2014-04-25,45.5,45.52000045776367,44.93000030517578,44.95000076293945,1071600.0,0.013362994515162097,1.0,1.6176440889048458,61.67800120063581,62.04622361962852,-0.5618867844940638,-1.4412154198087066,-1.6023343440403934,-3.5407043223460093,15.146670221626252,0.6199989318847656,0.6119891598507223,1.195499992370607,-0.7320675010492508,3.1230674857904646,0.23171624566067806,2.1592837390805357,-1.8537532166060586,98.29056206371511,30.929841600789928,0.9637837467099302,4,-0.5150012969970703,-1.9050006866455078,-2.239999771118164,-3.4150009155273438,0.1399993896484375,4,-0.017142830314216928,-1.2631417801446563,44.900001525878906,-3.9332943390470305,44.58000183105469,1.9090719933416562,44.68999862670898,-0.017142830314216928 10570,2014-04-28,45.83000183105469,45.86999893188477,45.2599983215332,45.52999877929688,1822500.0,0.007252787495707347,2.210552733551426,0.5454608507480155,70.76568363662105,64.37296867925237,-0.7899775985990232,-1.5398568639916235,-1.9102798886047907,-3.824258694265424,15.077079392249725,0.6100006103515696,0.6918255822482493,1.3285017013549805,-0.34920755864347086,3.006210961353432,0.4896470713557548,2.167356331354206,-2.0258548757814765,97.36861257996385,28.809968728211672,0.8388546299992248,4,-0.7200031280517578,-2.1100025177001953,-2.287501335144043,-3.6850013732910156,0.04999923706053977,0,-0.022910822819263266,1.0,45.5,-1.2631417801446563,44.900001525878906,-3.9332943390470305,44.58000183105469,-0.022910822819263266 10571,2014-04-29,45.349998474121094,46.11000061035156,45.27999877929688,45.90999984741211,2897600.0,-0.01047356181007919,-1.371431218358511,-1.8666522557347474,58.76774466484908,64.71715052556412,-0.22902475885463502,-0.9386473210354893,-1.4143102715584348,-3.3055563635237633,16.205512271471612,0.8300018310546804,0.7665073296510059,0.7409984588623075,-0.8593165789418933,2.3413134966665083,-0.05915906003979643,1.5411559777644115,-1.3392663211867273,56.81811285421372,-8.75644149515739,0.8001575189021021,4,-0.11999893188476562,-1.5099983215332031,-1.68499755859375,-3.069997787475586,1.1500015258789062,1,-0.0011025190461489975,2.210552733551426,45.83000183105469,1.0,45.5,-1.2631417801446563,44.900001525878906,-0.0011025190461489975 10572,2014-04-30,45.58000183105469,45.83000183105469,45.47000122070313,45.5099983215332,1992300.0,0.005071739022545874,-3.8000813814504757,-0.1250059604498607,64.06621154869367,64.9767466517133,-0.45866335246041245,-0.9653277318020059,-1.6111608785686826,-3.4936933629024267,17.394927065668096,0.48000335693359375,0.8463000585367126,0.8105016708374038,-0.4526857587149635,2.073689100389771,0.17890795606122367,1.4420953856135839,-1.317357463230259,69.88646954531464,4.478988294771682,0.631593714776183,4,-0.3500022888183594,-1.7400016784667969,-1.8425006866455078,-3.3000011444091797,1.0999984741210938,2,0.002193911147519101,-1.371431218358511,45.349998474121094,2.210552733551426,45.83000183105469,1.0,45.5,0.002193911147519101 10573,2014-05-01,45.75,45.93999862670898,43.709999084472656,44.27999877929688,2422300.0,0.0037296656892515934,1.4108123043677396,20.998964634079787,65.13760906007967,64.4334963468342,-0.6797662755849601,-0.9974442785288886,-1.7366431126752033,-3.6148231300139244,18.016489420970572,2.229999542236321,0.932462211621143,0.8604997634887681,-0.28544928682751447,2.0064488138050507,0.28752523833062327,1.433474288646913,0.3600006103515625,84.99998410543816,18.105751202844047,0.572974525158143,5,-0.8400001525878906,-1.9099998474121094,-1.8624992370605469,-3.374999999999993,0.3899993896484375,3,0.002622927472891279,-3.8000813814504757,45.58000183105469,-1.371431218358511,45.349998474121094,2.210552733551426,45.83000183105469,0.002622927472891279 10574,2014-05-02,44.52999877929688,45.709999084472656,44.25,45.61999893188477,2495800.0,-0.026666693348701975,1.2992103279136875,-0.7414960866947657,48.88057152129547,62.89790002670018,0.5441580292398029,0.29518508292493806,-0.49924697167632104,-2.364526994933236,18.704489973178042,1.5,0.8838387044265374,-0.3960014343261662,-1.4375872926742304,0.645584424021898,-0.9167943635002018,0.12479149484786944,1.5320018005371026,34.16663222844966,-29.85130142511852,0.5207929291740337,5,0.38000106811522727,-0.6899986267089915,-0.5374975204467844,-2.029998779296875,1.6399993896484304,4,0.030092077011484086,1.4108123043677396,45.75,-3.8000813814504757,45.58000183105469,-1.371431218358511,45.349998474121094,0.030092077011484086 10575,2014-05-05,44.86000061035156,44.959999084472656,44.4900016784668,44.5099983215332,1401900.0,0.007410775659129509,-1.4102704553235192,-0.32110297231370105,51.59010767414149,60.72259338380098,0.25333920225017437,-0.004322502459764621,-0.8166871653067957,-2.6628057523615496,18.54211182711023,0.4699974060058594,0.7487795850136152,-0.08549957275390341,-1.105519811600324,0.9345206660925172,-0.5955096921771101,0.4245105466693033,1.1549599395751926,47.916699780337154,-13.238138820935319,0.510010119423209,5,0.049999237060546875,-1.0200004577636719,-1.0099992752075195,-2.309999465942383,1.4199981689453196,0,0.017387400104423634,1.2992103279136875,44.52999877929688,1.4108123043677396,45.75,-3.8000813814504757,45.58000183105469,0.017387400104423634 10576,2014-05-06,44.310001373291016,44.88999938964844,44.27000045776367,44.77000045776367,4353800.0,-0.012260348407878374,-1.2962884471382754,-1.3142745038201218,41.45908705243509,58.29131431914689,0.8311740858070991,0.5975798621649915,-0.2628374289751747,-2.0705471941347326,18.465441380940618,0.6199989318847656,0.5865093913991046,-0.6489988327026381,-1.624744800257595,0.32674713485231877,-1.1368718164801166,-0.1611258489251597,1.658859947326654,26.905937757128694,-28.281963871874627,0.4878729837774797,5,0.5999984741210938,-0.3100013732910156,-1.0400009155273438,-1.760000228881836,2.009998321533203,1,0.03543217436618207,-1.4102704553235192,44.86000061035156,1.2992103279136875,44.52999877929688,1.4108123043677396,45.75,0.03543217436618207 10577,2014-05-07,44.709999084472656,44.95000076293945,44.5,44.560001373291016,4426100.0,0.00902725567105822,-2.3333333333333335,-0.3260826298243577,41.97531279497449,56.03559212819175,0.5046221147061161,0.21656110584777366,-0.6468425364851811,-2.4245725411472776,18.135319046020083,0.6399993896484375,0.5229960872025572,-0.25400104522704936,-1.2232201311783086,0.7152180407242099,-0.7386105882026754,0.23060849774857672,1.213684991422113,44.84305853252173,-4.483236192004284,0.4846095429756296,5,0.20000076293945312,-0.5049991607666016,-1.4399986267089844,-2.089998245239258,1.8400001525878906,2,0.04003580747441782,-1.2962884471382754,44.310001373291016,-1.4102704553235192,44.86000061035156,1.2992103279136875,44.52999877929688,0.04003580747441782 10578,2014-05-08,44.59000015258789,44.900001525878906,44.38999938964844,44.77999877929688,3645700.0,-0.0026839394842761433,1.3720802320733125,-1.2666768393479786,47.222234836959494,54.42939586556105,0.6437166102812526,0.3713512168779687,-0.5022443144239475,-2.2578743225663374,17.942261104763517,0.5100021362304688,0.41545615781116396,-0.3840000152587919,-1.3321817535302287,0.5641817230126449,-0.8580908843945068,0.09009085387692295,1.2894102234784341,23.287696287199854,-25.314382431857947,0.4740908691357177,5,0.31999969482421875,-0.2999992370605469,-1.3199996948242188,-1.9449996948242188,2.2900009155273366,3,0.04687149911271282,-2.3333333333333335,44.709999084472656,-1.2962884471382754,44.310001373291016,-1.4102704553235192,44.86000061035156,0.04687149911271282 10579,2014-05-09,43.59000015258789,44.7599983215332,43.400001525878906,44.54999923706055,4136800.0,-0.02242655296205387,-1.029851511079733,5.052663280261622,40.0000128225101,51.0109879973265,1.5022706767844412,1.3757281567110198,0.5144659383547676,-1.2200286180043065,17.86775045208151,1.3599967956542969,0.35697649700396283,-1.3420000076293945,-2.4522129858307835,-0.23178702942800555,-1.897106496730089,-0.7868935185287,2.246021997646558,12.17941820885011,-36.706028540698604,0.5551064891006956,5,1.1650009155273438,1.1399993896484375,-0.31999969482421875,-0.904998779296875,3.2900009155273366,4,0.05849963817697201,1.3720802320733125,44.59000015258789,-2.3333333333333335,44.709999084472656,-1.2962884471382754,44.310001373291016,0.05849963817697201 10580,2014-05-12,43.02000045776367,43.93999862670898,42.849998474121094,43.79999923706055,3249600.0,-0.013076386621448055,1.0566087982956323,0.8124995032941532,37.0140117442836,48.59390656170811,1.8235158887920662,1.915562919419699,1.073297497831959,-0.6240551471811244,17.98631888607554,1.0900001525878835,0.26398684673390704,-1.8304996490478516,-3.229604289722957,-0.43139500837274625,-2.530051969385404,-1.130947328710299,2.7185808674965557,8.095323731205825,-42.79948882348957,0.6995523203375529,5,1.3749980926513672,1.4599990844726562,0.24499988555908203,-0.17499923706053977,4.680000305175781,0,0.07322170333945621,-1.029851511079733,43.59000015258789,1.3720802320733125,44.59000015258789,-2.3333333333333335,44.709999084472656,0.07322170333945621 10581,2014-05-13,43.20000076293945,43.29999923706055,42.86000061035156,43.13999938964844,2629200.0,0.004184107467699816,2.3846266707748285,-0.07692495794045151,39.38461339826529,45.85150676721607,1.4600006609838942,1.706492463099515,0.8978527297349288,-0.7713424594585518,18.11129490557478,0.4399986267089844,0.12423132799212055,-1.5764993667602525,-3.158214192239349,0.0052154587188439905,-2.3673567794998007,-0.7856419540207042,2.365265591252424,16.666757492693048,-37.92226088847899,0.7908574127395471,5,1.194997787475586,1.279998779296875,0.06499958038330078,-0.3299999237060547,5.029998779296875,1,0.07129624911950705,1.0566087982956323,43.02000045776367,-1.029851511079733,43.59000015258789,1.3720802320733125,44.59000015258789,0.07129624911950705 10582,2014-05-14,43.77999877929688,43.97000122070313,43.18999862670898,43.18999862670898,2494200.0,0.013425879771164162,-1.6440759059903507,9.833110814419463,41.71595863424856,43.24910116434595,0.6680761593997104,1.0636791680054714,0.32021722483148807,-1.319872552013777,17.38414073097953,0.7800025939941548,-0.08918485754053762,-0.9220012664794837,-2.5456502184185155,0.7016476854595481,-1.7338257424489996,-0.11017679050996776,1.6223515020907513,45.365801010800574,-9.949917366567412,0.8118244759695157,5,0.4999999999999929,0.700000762939446,-0.5224990844726634,-0.9099979400634837,4.409999847412095,2,0.05801738205457596,2.3846266707748285,43.20000076293945,1.0566087982956323,43.02000045776367,-1.029851511079733,43.59000015258789,0.05801738205457596 10583,2014-05-15,43.63000106811523,44.04999923706055,43.18000030517578,43.77999877929688,5048300.0,-0.003426169834718884,1.5217410534113966,-0.2542333430317317,35.18226208475876,41.72706678250854,0.5428093100412994,1.1140658811984068,0.4931272921126748,-1.1273036665671867,16.27701177191017,0.8699989318847656,-0.2207829581393952,-0.9724990844726662,-2.6031641663657297,0.6581659974203973,-1.7878316254191944,-0.15716654352613801,1.6192081048364102,40.83783540878142,-8.668344592446395,0.8153325409465314,5,0.27499771118164773,0.8499984741211009,-0.38500118255614524,-0.7600002288818288,3.9899978637695455,3,0.06692638316434185,-1.6440759059903507,43.77999877929688,2.3846266707748285,43.20000076293945,1.0566087982956323,43.02000045776367,0.06692638316434185 10584,2014-05-16,43.63999938964844,43.86999893188477,43.209999084472656,43.40999984741211,3688000.0,0.00022916161559560777,-1.0952340585282785,-1.533353678695717,31.71950565581615,39.51922211380572,0.4395069314718185,1.0616243725360732,0.5217817734666568,-1.099669316116298,15.719851271977836,0.6599998474121165,-0.4123469392648573,-0.9010007858276339,-2.581212744401455,0.7792111727461872,-1.7411067651145444,-0.06089480654072332,1.465257141373364,65.83336777155064,21.456908423272637,0.8401059792869122,5,0.26000022888183594,0.8400001525878906,-0.39499950408935547,-0.7699985504150391,4.090000152587891,4,0.07424385251561971,1.5217410534113966,43.63000106811523,-1.6440759059903507,43.77999877929688,2.3846266707748285,43.20000076293945,0.07424385251561971 10585,2014-05-19,43.52000045776367,43.84000015258789,43.36000061035156,43.54999923706055,3784400.0,-0.002749746415285914,-1.742866485013624,-0.13042973479508402,33.747778427489195,38.6624100443673,0.3905030690242626,1.1408809784704204,0.6798360472290312,-0.9490596190903062,15.605915162637036,0.4799995422363281,-0.6471981931627013,-0.9579998016357436,-2.694040267733719,0.7780406644622317,-1.8260200346847313,-0.08997956858675593,1.4499405898440898,55.462236056303716,12.136608745498222,0.8680202330489879,5,0.37999916076660156,0.9599990844726562,-0.19250011444091797,-0.6499996185302734,3.979999542236328,0,0.07720589556547575,-1.0952340585282785,43.63999938964844,1.5217410534113966,43.63000106811523,-1.6440759059903507,43.77999877929688,0.07720589556547575 10586,2014-05-20,43.63000106811523,43.79999923706055,43.43999862670898,43.43999862670898,3367800.0,0.002527587527447528,-2.789431416639972,-6.333672431332655,32.30486336645174,37.587915663420326,0.19433719933479665,0.9985947630783727,0.6115654856287662,-1.028297394838333,15.485821804371385,0.3600006103515696,-0.7132432705580669,-0.7949993133545021,-2.5681144996939764,0.9781158729849722,-1.6815569065242357,0.09155827981523146,1.2127434250833318,51.72428912809863,11.27270112469148,0.8865575931697361,5,0.24499893188477273,0.8499984741211009,-0.20000076293944602,-0.7600002288818288,3.569999694824226,1,0.09328442803542769,-1.742866485013624,43.52000045776367,-1.0952340585282785,43.63999938964844,1.5217410534113966,43.63000106811523,0.09328442803542769 10587,2014-05-21,44.290000915527344,44.43999862670898,44.060001373291016,44.15999984741211,3279600.0,0.01512720218323449,-1.303027500664643,0.6842073562479923,37.83332549200123,36.54470351398051,-0.5939666111477351,0.3328185895535327,-0.008168350769651056,-1.6458797118781519,14.54589668743125,0.80999755859375,-0.8149709534194685,-0.12049942016601278,-1.8930205110664318,1.6520216707344062,-1.0067599656162187,0.7657611252841932,0.43317881652657064,88.09540388918037,51.07799246594756,0.8862605454502089,5,-0.4850025177001953,0.18999862670898438,-0.817500114440918,-1.345001220703125,3.2399978637695384,2,0.0889591001414427,-2.789431416639972,43.63000106811523,-1.742866485013624,43.52000045776367,-1.0952340585282785,43.63999938964844,0.0889591001414427 10588,2014-05-22,44.61000061035156,44.68999862670898,44.040000915527344,44.18000030517578,3245100.0,0.007225100207935098,1.203395748202584,3.3076674785058247,50.7843330850035,37.74296132092422,-1.0178708833389578,-0.010562772361453199,-0.3017291404143094,-1.9166996195085346,13.938686507167958,0.6499977111816335,-0.8024445001959961,0.21400032043457173,-1.546363353227484,1.9743639940966276,-0.6661815163964562,1.0941821572655996,-1.7600021362304688,94.59472695264922,54.85314781722826,0.8801818368310285,5,-0.8400020599365234,-0.13000106811523438,-0.7350006103515625,-1.5050010681152344,3.4099998474121094,3,0.08025101921936972,-1.303027500664643,44.290000915527344,-2.789431416639972,43.63000106811523,-1.742866485013624,43.52000045776367,0.08025101921936972 10589,2014-05-23,44.72000122070313,44.7599983215332,44.45000076293945,44.58000183105469,2843900.0,0.0024658284879297554,1.8182417201317842,0.3255797448590503,48.56557697418828,39.02646856869141,-1.0624523601001954,-0.19183034972975577,-0.3982969301232444,-1.9762218668835416,13.004658045545298,0.30999755859375,-0.8231582055913691,0.36300086975098367,-1.3275563470368823,2.0535580865388496,-0.4822777386429493,1.2082794781449167,-1.8332027435302791,97.14305955569654,56.02166474297223,0.8452786083939329,5,-0.9100017547607493,-0.24000167846680398,-0.5775022506713938,-1.450002670288093,2.509998321533196,4,0.06484788980370348,1.203395748202584,44.61000061035156,-1.303027500664643,44.290000915527344,-2.789431416639972,43.63000106811523,0.06484788980370348 10590,2014-05-27,44.77999877929688,45.06000137329102,44.599998474121094,44.97000122070313,3017000.0,0.0013416269444548323,1.4864837000227202,-1.3571662125339912,55.353060325388526,40.80074044948288,-0.946024063178136,-0.35260296886234954,-0.45388121237386514,-1.9850393580005843,11.810585214361646,0.460002899169929,-0.8776313941898479,0.47549858093262287,-1.0824684871553885,2.033465649020634,-0.30348495311138635,1.254482114976632,-1.8182723083496128,82.71591856341585,38.15241729019469,0.7789835340440057,5,-0.6599979400634837,-0.299999237060554,-0.6374998092651438,-1.510000228881843,1.8500022888183452,1,0.06587764277258801,1.8182417201317842,44.72000122070313,1.203395748202584,44.61000061035156,-1.303027500664643,44.290000915527344,0.06587764277258801 10591,2014-05-28,45.29999923706055,45.36999893188477,44.68000030517578,44.75,2886700.0,0.01161233747072088,-1.0000000000000207,-2.8946956312239,56.541035146883026,42.44797117310894,-1.2704104091950583,-0.9239106850464083,-0.972039204299449,-2.4404167656868765,10.459375107726164,0.6899986267089915,-0.7869085639100604,0.9979990005493136,-0.5530494241704247,2.549047425269052,0.22247478818944444,1.7735232129091827,-2.2123762719726514,94.73685720104008,48.13464769008104,0.7755242123598676,5,-1.0249996185302734,-0.8199996948242188,-1.1575002670288086,-2.030000686645508,0.7299995422363352,2,0.04856513907266469,1.4864837000227202,44.77999877929688,1.8182417201317842,44.72000122070313,1.203395748202584,44.61000061035156,0.04856513907266469 10592,2014-05-29,45.68000030517578,45.72999954223633,45.22999954223633,45.290000915527344,2755900.0,0.00838854469128436,1.040825223822499,0.7090907829850395,61.425595297598754,45.36389708564672,-1.511503930088729,-1.3660753946212267,-1.342197982313067,-2.7519709792329223,9.184729786157256,0.5,-0.6014982473073971,1.373000144958496,-0.1959360956710725,2.9419363855880647,0.5885320246437118,2.1574682652732804,-2.409787262744139,97.04146285858748,45.528356179627444,0.7844681203147851,5,-1.210000991821289,-1.2000007629394531,-1.537501335144043,-2.410001754760742,0.8100013732910156,3,0.03327496601595792,-1.0000000000000207,45.29999923706055,1.4864837000227202,44.77999877929688,1.8182417201317842,44.72000122070313,0.03327496601595792 10593,2014-05-30,45.86999893188477,45.9900016784668,45.47999954223633,45.68000030517578,3515900.0,0.00415933943606972,1.3720802320733125,0.4871767283540227,78.78792549379227,50.59372151208849,-1.5090350304270927,-1.6302044877787338,-1.5131736576611203,-2.8731600784624476,10.259313005971176,0.5100021362304688,-0.4252607284687784,1.5569988250732507,-0.03590722756020881,3.1499048777067102,0.7605457987565174,2.353451851389984,-2.3538072394726655,92.20761849086749,34.24354703517011,0.7964530263167304,5,-1.194997787475593,-1.3899993896484446,-1.612499237060554,-2.359998703002937,0.950000762939446,4,0.03618922794999735,1.040825223822499,45.68000030517578,-1.0000000000000207,45.29999923706055,1.4864837000227202,44.77999877929688,0.03618922794999735 10594,2014-06-02,45.86999893188477,45.91999816894531,45.65999984741211,45.81999969482422,2105700.0,0.0,2.46669718471046,0.26315578131590683,92.03547789608211,57.07013256415438,-1.2957005113309563,-1.6070626971096544,-1.494080942330605,-2.8087614657880593,11.391968038252141,0.2599983215332031,-0.29350817003410157,1.4899988174438548,-0.24750016772357952,3.227497802611289,0.6212493248601376,2.358748310027572,-2.056950041146102,91.36672878113895,25.975346308279825,0.8687494925837164,6,-1.154998779296882,-1.3899993896484446,-1.612499237060554,-2.3549995422363352,0.9900016784667898,0,0.04687162799091338,1.3720802320733125,45.86999893188477,1.040825223822499,45.68000030517578,-1.0000000000000207,45.29999923706055,0.04687162799091338 10595,2014-06-03,45.63999938964844,45.86999893188477,45.54999923706055,45.84000015258789,1929500.0,-0.005014160618967423,1.4615520049297146,-4.000076295108915,85.46518913296318,62.9768354271001,-0.8195373145670857,-1.386729786886221,-1.2492018456693401,-2.511693872946765,12.513793575366389,0.31999969482422586,-0.09515651762845323,1.2209993362426772,-0.5951020827366307,3.037100755221985,0.3129486267530197,2.1290500457323347,-1.565716164382394,73.28229603766937,1.6562118067302833,0.9080507094896543,6,-0.6249980926513672,-1.1599998474121094,-1.3500003814697266,-2.125,1.5600013732910156,1,0.03483786533416389,2.46669718471046,45.86999893188477,1.3720802320733125,45.86999893188477,1.040825223822499,45.68000030517578,0.03483786533416389 10596,2014-06-04,45.88000106811523,45.9000015258789,45.27000045776367,45.40999984741211,2226200.0,0.005258581982392041,1.4705820754858518,-2.3499971389879293,83.87106301029301,68.09213959579918,-0.7898762264478734,-1.5843085840988707,-1.4828340163316867,-2.6868621521246823,13.24610358670487,0.6300010681152273,0.14598862710751348,1.3825010299682532,-0.5460088409024166,3.311010900838923,0.4182460945329183,2.346755965403588,-1.575831628465096,85.5262761632275,10.141458159148925,0.9642549354353342,6,-0.864999771118157,-1.4000015258788991,-1.4650020599365163,-2.160001754760735,1.2399978637695455,2,0.016346991772875574,1.4615520049297146,45.63999938964844,2.46669718471046,45.86999893188477,1.3720802320733125,45.86999893188477,0.016346991772875574 10597,2014-06-05,46.5,46.58000183105469,45.77000045776367,45.77999877929688,2336800.0,0.013513489918282717,-1.1891992205623085,1.5319135121096112,90.19610985913371,72.47122590403588,-1.1883913551836756,-2.1748341683795758,-2.088482900022562,-3.2451090934971205,14.386192952663157,0.8100013732910156,0.4104059085070588,1.9129999160766573,-0.21305940469643758,4.039059236849752,0.8499702556901099,2.9760295764632048,-1.9935306916918663,93.89299639788125,13.554182259295047,1.0630296603865483,6,-0.9849987030029297,-1.7849998474121094,-1.9650001525878906,-2.6599998474121094,0.43000030517578125,3,-0.010107553133400393,1.4705820754858518,45.88000106811523,1.4615520049297146,45.63999938964844,2.46669718471046,45.86999893188477,-0.010107553133400393 10598,2014-06-06,46.68000030517578,47.099998474121094,46.43999862670898,46.56000137329102,3093400.0,0.003870974304855501,-2.6666207495786938,0.16666490060610376,90.64174668355727,77.14635587174355,-1.1665593292673577,-2.308591363371079,-2.237883354913322,-3.357851715179173,15.632075233219487,0.6599998474121165,0.703094632466815,1.9885002136230483,-0.3345125766187991,4.311513003864896,0.8269938185021246,3.150006608743972,-1.8832364436831313,77.049255507866,-4.9127163614463285,1.1615063951209228,6,-0.8300018310546875,-1.7050018310546875,-2.145000457763672,-2.8400001525878906,0.6100006103515625,4,-0.004070236192520338,-1.1891992205623085,46.5,1.4705820754858518,45.88000106811523,1.4615520049297146,45.63999938964844,-0.004070236192520338 10599,2014-06-09,46.13999938964844,46.72999954223633,46.02000045776367,46.52999877929688,2156100.0,-0.011568142930527547,-1.2539751740841658,-3.2500238420703793,81.49037293252101,80.05050171698048,-0.4514206738954911,-1.652479173772747,-1.6522942944665573,-2.753210026538646,15.55341627261823,0.7099990844726562,0.9249589555383153,1.3209993362426786,-1.0272393456016715,3.6692380180870288,0.14687999532050355,2.4951186771648537,-0.9747179901352396,47.540976772012186,-36.21266840793413,1.1741193409221766,6,-0.25,-1.1650009155273438,-1.7649993896484375,-2.299999237060547,1.3699989318847656,0,0.014737761468812227,-2.6666207495786938,46.68000030517578,-1.1891992205623085,46.5,1.4705820754858518,45.88000106811523,0.014737761468812227 10600,2014-06-10,46.16999816894531,46.290000915527344,45.88999938964844,45.97999954223633,1937200.0,0.0006501686106135107,-1.1621766519233347,-0.48717672835399556,81.1274305850981,82.7823234323377,-0.2944806213750013,-1.5119041999564686,-1.5790000496922687,-2.7210904320019154,14.870231353320696,0.40000152587890625,1.0436928856449512,1.1934982299804702,-1.0676258682862425,3.454622328247183,0.06293618084711738,2.324060279113823,-0.6951620374948533,49.18025610612791,-37.02933295614024,1.1305620491333552,6,-0.0049991607666015625,-1.1949996948242188,-1.7949981689453125,-2.329998016357422,0.7000007629394602,1,0.014944822802058333,-1.2539751740841658,46.13999938964844,-2.6666207495786938,46.68000030517578,-1.1891992205623085,46.5,0.014944822802058333 10601,2014-06-11,46.27999877929688,46.58000183105469,45.79999923706055,46.11000061035156,3883000.0,0.0023825127726679884,1.0259695222242038,0.8947336719738563,78.18694832758419,84.64469599122498,-0.2803288023557826,-1.4538686315656761,-1.6245314617857716,-2.7699378343224126,14.26263848772724,0.7800025939941406,1.1836152267136626,1.1494989395141673,-1.019860942166261,3.3188588211945955,0.06481899867395668,2.234178880354378,-0.5451366730191225,38.34579565238644,-45.65790054473953,1.0846799408402135,6,-0.09499931335449929,-1.3050003051757884,-1.904998779296882,-2.4399986267089915,0.9900016784667898,2,0.019879040793193026,-1.1621766519233347,46.16999816894531,-1.2539751740841658,46.13999938964844,-2.6666207495786938,46.68000030517578,0.019879040793193026 10602,2014-06-12,46.31999969482422,46.52000045776367,45.4900016784668,46.18999862670898,2769000.0,0.0008643240402423924,2.886768823279616,0.7647204021183116,76.30767822265614,84.36911296109875,-0.24585270450268126,-1.3637420244998637,-1.5715116161697793,-2.7482513883740154,14.425172183447923,1.029998779296875,1.2956355076428565,1.0624998092651339,-1.0710693508827802,3.196068969413048,-0.004284770808823168,2.129284389339091,0.779998779296875,51.55277442773504,-29.826054887157945,1.0667845800739588,6,-0.13500022888183594,-1.345001220703125,-1.864999771118164,-2.479999542236328,0.8100013732910085,3,0.017271140810261043,1.0259695222242038,46.27999877929688,-1.1621766519233347,46.16999816894531,-1.2539751740841658,46.13999938964844,0.017271140810261043 10603,2014-06-13,46.54999923706055,46.61000061035156,46.08000183105469,46.29999923706055,1854600.0,0.00496544783574393,1.8648370002268182,1.9230611226854197,77.1513144862324,82.715317026671,-0.41264431257356904,-1.4374657931800954,-1.7354930438201635,-2.9241801965188046,14.744638169207175,0.529998779296875,1.3780275212648405,1.1464994430541964,-0.9166121656779964,3.209611051786389,0.11494363868810353,2.178055247420289,0.5177993011474626,85.48382134880545,5.8471152142954,1.0315558043660962,6,-0.36499977111816406,-1.5750007629394531,-1.9924993515014648,-2.7099990844726562,0.6100006103515625,4,0.008163288385463652,2.886768823279616,46.31999969482422,1.0259695222242038,46.27999877929688,-1.1621766519233347,46.16999816894531,0.008163288385463652 10604,2014-06-16,46.88000106811523,47.22000122070313,46.43999862670898,46.5,2058100.0,0.007089190901467424,-2.119986572368038,1.520004272460909,78.84615989226614,81.97986933326021,-0.6529783679774184,-1.594015142290921,-2.0087880487605148,-3.195567665772735,15.316899604111892,0.7800025939941548,1.4168252891693456,1.3145011901855383,-0.6730009165519135,3.30200329692299,0.3207501368168124,2.3082522435542643,-1.3899993896484304,80.34680678883917,1.054176962789498,0.9937510533687262,6,-0.6350002288818288,-1.845001220703118,-2.2800006866455007,-3.0400009155273366,0.25999832153321023,0,0.00874573033427195,1.8648370002268182,46.54999923706055,2.886768823279616,46.31999969482422,1.0259695222242038,46.27999877929688,0.00874573033427195 10605,2014-06-17,46.88000106811523,46.97000122070313,46.58000183105469,46.7400016784668,1200000.0,0.0,1.4374985098823956,0.3684184108818835,75.32051987431055,81.02980898481772,-0.5124791659034074,-1.4012273654631926,-1.9725115218188947,-3.13875333606655,15.920086758046228,0.3899993896484446,1.3719352547482444,1.146501159667963,-0.6740046845169445,2.9670070038528706,0.23624823757550928,2.056754081760417,-1.355399398803705,80.34680678883917,2.883520069517928,0.9102529220924553,6,-0.5249996185302663,-1.845001220703118,-2.137500762939446,-3.0400009155273366,0.48999786376954546,1,0.01343850765921717,-2.119986572368038,46.88000106811523,1.8648370002268182,46.54999923706055,2.886768823279616,46.31999969482422,0.01343850765921717 10606,2014-06-18,47.70000076293945,47.79999923706055,46.81000137329102,46.81000137329102,3012900.0,0.01749146066854368,-1.224715826289731,6.357166212534332,78.37078200192224,79.71588366734977,-1.1702237355716747,-2.003394045146088,-2.7320959622933714,-3.88908907327513,16.83396382423334,0.9899978637695241,1.3144950188313018,1.7630008697509751,0.024470296928889468,3.501531442573061,0.8937355833399323,2.632266156162018,-2.1414911026000993,95.67105715116125,19.829831852735452,0.8692652864110421,6,-1.0550003051757812,-2.3700008392333984,-3.2625017166137695,-3.8600006103515625,-0.6000022888183594,2,-0.017400457395789992,1.4374985098823956,46.88000106811523,-2.119986572368038,46.88000106811523,1.8648370002268182,46.54999923706055,-0.017400457395789992 10607,2014-06-19,48.22999954223633,48.2400016784668,47.540000915527344,47.65999984741211,4436000.0,0.011111085342133897,1.3728679864999418,0.6404495345208959,80.2564062435809,78.56195695179684,-1.596951460308638,-2.343221669317522,-3.2126508286388145,-4.34723142616177,18.887791499291886,0.7000007629394531,1.319338165568773,2.0959997177124023,0.2534681112295374,3.9385313241952673,1.1747339144709699,3.017265520953835,-2.581830298828123,99.53693810476642,24.701586597356552,0.9212658032414314,6,-1.3649978637695312,-2.519998550415039,-3.7925004959106445,-4.3899993896484375,-0.8600006103515554,3,-0.019904604884600108,-1.224715826289731,47.70000076293945,1.4374985098823956,46.88000106811523,-2.119986572368038,46.88000106811523,-0.019904604884600108 10608,2014-06-20,48.18999862670898,48.63999938964844,48.06000137329102,48.349998474121094,5126500.0,-0.0008293783103257013,-1.7619324426198837,-0.28070163697448747,79.44160224931423,78.33431576477388,-1.4753844429158107,-2.1304962523206328,-3.1155590059223996,-4.236314232784956,20.8654105564617,0.5799980163574148,1.3359859392593023,1.8769989013671804,-0.0363679907975083,3.790365793531869,0.920315455284836,2.8336823474495247,-2.3863194371972583,79.54542695984314,6.520233622722216,0.9566834460823446,6,-1.12499809265136,-2.279998779296868,-3.8099994659423757,-4.349998474121087,-1.5900001525878835,4,-0.021996214749967935,1.3728679864999418,48.22999954223633,-1.224715826289731,47.70000076293945,1.4374985098823956,46.88000106811523,-0.021996214749967935 10609,2014-06-23,47.61999893188477,48.2599983215332,47.38999938964844,48.18999862670898,4006700.0,-0.011828174124667523,1.4507043766991543,3.5625014901172936,73.13082175481327,77.44580367252,-0.7525027440839906,-1.4040845196486984,-2.495204305690116,-3.596715484245898,22.449971978942422,0.8699989318847656,1.2497138732707143,1.1619993209838952,-0.6813228776581965,3.005321519625987,0.2403382216628529,2.0836604203049376,-1.589414126362115,50.48535598945251,-21.577561595122425,0.9216610993210445,6,-0.5549983978271555,-1.6949996948242259,-3.427499771118171,-3.779998779296882,-1.9199981689453196,0,-0.009659787794843111,-1.7619324426198837,48.18999862670898,1.3728679864999418,48.22999954223633,-1.224715826289731,47.70000076293945,-0.009659787794843111 10610,2014-06-24,47.72999954223633,48.040000915527344,47.5,47.65999984741211,3336800.0,0.0023099666698627175,-1.7692397981141672,-0.12280654789790298,72.2891300471185,76.79049053024605,-0.6905664018900595,-1.3510139593075436,-2.559625864796402,-3.652216953053042,23.717371612795514,0.5400009155273438,1.1416167808010158,1.124499893188478,-0.6230937165273716,2.8720935029043275,0.2507030883305532,1.9982966980464028,-1.490661569983608,50.273178480081015,-19.256953322636562,0.8737968048579237,6,-0.6649990081787109,-1.7299995422363281,-3.5399999618530273,-3.8899993896484375,-3.0600013732910156,1,-0.012361201723159465,1.4507043766991543,47.61999893188477,-1.7619324426198837,48.18999862670898,1.3728679864999418,48.22999954223633,-0.012361201723159465 10611,2014-06-25,47.5,47.81999969482422,47.18000030517578,47.54999923706055,3721200.0,-0.004818762716157221,1.1694888953544758,-0.7142779291553134,63.297864785291566,75.34495570387219,-0.30095952807857174,-0.998962440991221,-2.2867472430703515,-3.3715362165807363,24.47543752259512,0.6399993896484375,1.0962669948921047,0.7845003128051786,-0.8926335613808902,2.4616341869912475,-0.0540666242878558,1.623067249898213,-1.068609114355624,21.91780106080004,-42.69107939026473,0.8385669370930336,6,-0.1399993896484375,-1.460000991821289,-3.310000419616699,-3.6599998474121094,-2.5999984741210938,2,-0.0027368645918994794,-1.7692397981141672,47.72999954223633,1.4507043766991543,47.61999893188477,-1.7619324426198837,48.18999862670898,-0.0027368645918994794 10612,2014-06-26,47.20000076293945,47.29999923706055,46.790000915527344,46.9900016784668,1973300.0,-0.006315773411801007,1.4878207633190048,-4.20004577706569,56.701034982140754,73.07270242563979,0.15309475296037078,-0.6105532579476929,-1.965491248501536,-3.0120264199688975,24.634654395976145,0.7099990844726562,1.051167134634099,0.4085010528564439,-1.2077101048162504,2.024712210529138,-0.39960452597990326,1.216606631692791,-0.5919211969747522,22.1621721935146,-39.184659520983246,0.8081055788363455,6,0.3399982452392578,-0.8600006103515625,-3.022500991821289,-3.3600006103515625,-2.720001220703125,3,-0.002118692525464483,1.1694888953544758,47.5,-1.7692397981141672,47.72999954223633,1.4507043766991543,47.61999893188477,-0.002118692525464483 10613,2014-06-27,47.52999877929688,47.68999862670898,47.0099983215332,47.15999984741211,1705300.0,0.006991483284392919,-1.0298456475571565,1.7619073569482626,68.93733083316368,71.97172141907285,-0.02600608312200592,-0.8535750032938907,-2.2812428564705485,-3.276158648960596,24.651410150455384,0.6800003051757741,1.0455178600801815,0.6554990768432702,-0.9316927578609935,2.242690911547534,-0.13809684050886517,1.4490949941954057,-0.7593656274374823,50.34007956382671,-12.226282547118345,0.7935959173521332,6,0.0800018310546804,-1.1899986267089915,-3.387499809265144,-3.6899986267089915,-3.799999237060554,4,-0.0033662918477036508,1.4878207633190048,47.20000076293945,1.1694888953544758,47.5,-1.7692397981141672,47.72999954223633,-0.0033662918477036508 10614,2014-06-30,48.02000045776367,48.099998474121094,47.459999084472656,47.56999969482422,2440500.0,0.010309313929126818,1.0983696773749743,1.2162217892012592,72.39711634823658,71.64689880506464,-0.37693136026832263,-1.237702931974212,-2.7268320933304224,-3.6940621356773278,24.807679784683565,0.6399993896484375,1.0742926922187834,1.0380006790161147,-0.5539607047392892,2.6299620627715186,0.24201998713841277,1.8339813708938166,-1.2299995422363281,93.89326981316685,28.409519586030598,0.795980691877702,6,-0.30500030517578125,-1.4750003814697266,-3.8950014114379883,-4.180000305175781,-5.020000457763672,0,-0.02957105310508168,-1.0298456475571565,47.52999877929688,1.4878207633190048,47.20000076293945,1.1694888953544758,47.5,-0.02957105310508168 10615,2014-07-01,47.22999954223633,48.09000015258789,47.22000122070313,48.040000915527344,2258900.0,-0.016451497459317954,-1.096387978619279,-1.8,59.87526498656129,69.59184135891341,0.5229295399857676,-0.3399025814038552,-1.897781509701673,-2.8396569716855566,25.047071603787558,0.8699989318847585,1.067039891351449,0.16849975585937216,-1.2948959915350144,1.6318955032537588,-0.5631981178378211,0.9001976295565655,-0.29199874877929943,33.587744024600475,-33.869379692148705,0.7316978736971929,7,0.4850006103515625,-0.6100006103515625,-3.0850000381469727,-3.3899993896484375,-3.950000762939446,1,-0.03239463887626437,1.0983696773749743,48.02000045776367,-1.0298456475571565,47.52999877929688,1.4878207633190048,47.20000076293945,-0.03239463887626437 10616,2014-07-02,46.63000106811523,47.18000030517578,46.38999938964844,47.15999984741211,2634200.0,-0.012703757779725211,1.771934521021001,0.6543183712683228,52.886419319847086,66.55073170072077,1.0674396027163056,0.33641302231854553,-1.2619988647876568,-2.185753651293375,25.40491459582138,0.8400001525878906,1.0067276710191138,-0.468998718261723,-1.8404659089351085,0.9024684724116625,-1.1547323135984158,0.21673487707496975,2.0099983215332102,14.035193389638772,-53.14381361032108,0.685733595336691,7,0.8849983215332102,0.029998779296882105,-2.330000877380364,-2.7900009155273366,-2.5100021362304545,2,-0.04203308716006293,-1.096387978619279,47.22999954223633,1.0983696773749743,48.02000045776367,-1.0298456475571565,47.52999877929688,-0.04203308716006293 10617,2014-07-03,46.02999877929688,46.63999938964844,45.84000015258789,46.40999984741211,3307200.0,-0.012867301631451555,-1.1052657996576805,0.7169847987562389,45.470380612305306,62.77615151883089,1.4779787027470732,0.9480032228601658,-0.6289006240911235,-1.540696075569457,24.76574556675586,0.7999992370605469,0.9639714206942287,-1.0455009460449176,-2.475060912451937,0.38405902036210193,-1.7602809292484238,-0.3307209628414114,2.5650006103515537,8.407025124695435,-54.124384289560325,0.7147799832035083,7,1.0200004577636648,0.9050006866455007,-1.6524991989135813,-2.1899986267089915,-2.099998474121101,3,-0.024549148020534428,1.771934521021001,46.63000106811523,-1.096387978619279,47.22999954223633,1.0983696773749743,48.02000045776367,-0.024549148020534428 10618,2014-07-07,46.4900016784668,46.79999923706055,46.06000137329102,46.09000015258789,2186800.0,0.009993545760787814,-2.217388419882974,-1.0526326356472615,46.6780306033458,59.836952502001175,0.8397839226620079,0.49859973806537283,-1.0600960555849355,-1.9563434648284712,23.583711750951707,0.7700004577636648,0.8392021443916988,-0.5759981155395479,-2.019085541203154,0.867089310124058,-1.297541828371351,0.14554559729225502,1.994797741699216,28.761150824127135,-30.21480700544823,0.7215437128318027,7,0.4799976348876953,0.4649982452392578,-2.0150022506713867,-2.6500015258789062,-2.5700035095214844,0,-0.043235148712878146,-1.1052657996576805,46.02999877929688,1.771934521021001,46.63000106811523,-1.096387978619279,47.22999954223633,-0.043235148712878146 10619,2014-07-08,46.81999969482422,46.86000061035156,46.33000183105469,46.33000183105469,2249400.0,0.007098257785399742,-1.1632697547683923,1.2249899864578764,49.51611801687455,57.306617831974066,0.4295431418757403,0.2341633703446817,-1.3762007543740822,-2.250953464895801,23.097965348191696,0.529998779296875,0.6502283144396159,-0.28000011444091655,-1.66197433464297,1.101974105761137,-0.9709872245419433,0.4109869956601102,1.559007754638671,43.55553521050347,-12.19182144144191,0.6909871101010278,7,0.14999961853027344,0.13500022888183594,-2.242499351501465,-2.979999542236328,-2.75,1,-0.06599744068194602,-2.217388419882974,46.4900016784668,-1.1052657996576805,46.02999877929688,1.771934521021001,46.63000106811523,-0.06599744068194602 10620,2014-07-09,46.86000061035156,46.97999954223633,46.599998474121094,46.81999969482422,2068600.0,0.000854355313713695,1.7143051771117166,0.08163487738419618,42.25092393763883,54.96806884890154,0.2829052495755704,0.2619357642301665,-1.412195661080382,-2.2671095008586235,22.855733548577923,0.3800010681152344,0.4530172653856823,-0.2744993209838853,-1.591648709962655,1.0426500679948845,-0.9330740154732666,0.38407537350549603,1.4174465472363238,76.11942847870459,24.37198858468252,0.6585746944893837,7,0.10999870300292969,0.09499931335449219,-2.262500762939453,-3.020000457763672,-2.3400001525878906,2,-0.08237303798709028,-1.1632697547683923,46.81999969482422,-2.217388419882974,46.4900016784668,-1.1052657996576805,46.02999877929688,-0.08237303798709028 10621,2014-07-10,47.20000076293945,47.31000137329102,46.540000915527344,46.540000915527344,2741400.0,0.0072556583047245216,-1.3333352599485808,16.499618539004388,40.15298166174811,53.129396257746805,-0.11636168283017412,-0.005909151679290403,-1.7286820677967398,-2.581524606624967,22.41646573948942,0.770000457763679,0.3161390675320348,0.019500732421875,-1.2347543321965162,1.2737557970402662,-0.6076267998873206,0.6466282647310706,0.9799485144484308,92.51697149619005,44.88071964162859,0.6271275323091957,7,-0.23000144958496094,-0.24500083923339844,-2.452500343322754,-3.3600006103515625,-2.0,3,-0.08305088814152062,1.7143051771117166,46.86000061035156,-1.1632697547683923,46.81999969482422,-2.217388419882974,46.4900016784668,-0.08305088814152062 10622,2014-07-11,47.11999893188477,47.33000183105469,46.97999954223633,47.209999084472656,3101100.0,-0.001694954020371453,1.1211897028054885,-0.1363638990838837,39.84820846905543,49.89727155062366,-0.05464839478480599,0.1445086491572951,-1.633026146707671,-2.46911766753464,22.48840995704115,0.3500022888183594,0.16803519608728834,-0.10050106048583274,-1.2884838275118895,1.087481706540224,-0.6944924439988611,0.49349032302719564,0.9663523805111112,83.46434460821318,38.21763202204217,0.5939913835130295,7,-0.14999961853028054,-0.05499839782715554,-2.3724985122680735,-3.279998779296882,-2.129997253417976,4,-0.06366723404083074,-1.3333352599485808,47.20000076293945,1.7143051771117166,46.86000061035156,-1.1632697547683923,46.81999969482422,-0.06366723404083074 10623,2014-07-14,46.93000030517578,47.34000015258789,46.79999923706055,47.18000030517578,2777600.0,-0.004032229011372568,-1.117641778987838,2.7777730682831847,42.94480394107105,46.62479239427193,0.04614238516204949,0.38413024039167,-1.434738864738577,-2.243178645014183,22.3651757131883,0.5400009155273438,0.07676942603120551,-0.30949974060058594,-1.4640138352347307,0.8450143540335588,-0.8867567879176548,0.2677573067164829,1.0664969608277843,59.40588824051517,14.209554353660309,0.5772570473170711,7,0.034999847412109375,0.13500022888183594,-1.8149995803833008,-2.854999542236328,-1.1899986267089844,0,-0.06392499425722653,1.1211897028054885,47.11999893188477,-1.3333352599485808,47.20000076293945,1.7143051771117166,46.86000061035156,-0.06392499425722653 10624,2014-07-15,47.290000915527344,47.43999862670898,46.91999816894531,46.91999816894531,2638400.0,0.0076710123164405175,-1.8107924201496615,-1.480010986328125,45.71986038513574,45.05196966078021,-0.4786315938728407,0.059469748550341706,-1.7427663840750398,-2.571646478394065,21.606080566375873,0.5200004577636648,0.042009862928097164,0.030000877380373936,-1.1121295515277296,1.1721313062884775,-0.5410643370736778,0.6010660918344257,0.6202364659395982,83.33354526149883,37.17746113930686,0.5710652144540502,7,-0.6500015258789062,-0.22500038146972656,-1.87750244140625,-2.9550018310546875,-1.4500007629394531,1,-0.0712624800452375,-1.117641778987838,46.93000030517578,1.1211897028054885,47.11999893188477,-1.3333352599485808,47.20000076293945,-0.0712624800452375 10625,2014-07-16,47.5099983215332,47.5099983215332,46.90999984741211,47.33000183105469,2055300.0,0.004652091388173796,5.666779696937586,0.4864733901066045,50.09744950732415,44.74208412605544,-0.7316780811268373,-0.11690357107487159,-1.9178013104301428,-2.7629824884160996,20.83862361905441,0.5999984741210938,-0.07033127727917332,0.21849842071533487,-0.9142159904074347,1.3512128318381045,-0.3478587848460535,0.7848556262767232,0.3174295707785788,100.0,48.68035192164434,0.5663572055613864,7,-0.8349990844726562,-0.44499778747558594,-2.0774993896484375,-3.174999237060547,-1.6599998474121094,2,-0.07240578295600264,-1.8107924201496615,47.290000915527344,-1.117641778987838,46.93000030517578,1.1211897028054885,47.11999893188477,-0.07240578295600264 10626,2014-07-17,46.86999893188477,47.4000015258789,46.849998474121094,47.34000015258789,2050800.0,-0.013470835871580378,-1.1568656783400622,-2.6111688036451866,46.983530553835394,44.91021189733656,-0.060407321255283364,0.4824619929673801,-1.221618429016445,-2.099029692994492,19.198555516066296,0.6599998474121094,-0.2746227208999912,-0.38000087738036115,-1.5105148882821098,0.7505131335213875,-0.9452578828312355,0.18525612807051317,0.8779318508380527,9.859124660170139,-43.2836998130435,0.5652570054508732,7,-0.08499908447266336,0.19500160217284446,-1.3000001907348704,-2.5349998474121165,-1.2299995422363352,3,-0.050138650046404054,5.666779696937586,47.5099983215332,-1.8107924201496615,47.290000915527344,-1.117641778987838,46.93000030517578,-0.050138650046404054 10627,2014-07-18,47.27000045776367,47.33000183105469,46.79999923706055,47.13000106811523,2766800.0,0.00853427640269877,3.0769095337304497,-0.2978702681644245,47.65344675506557,45.018591469749865,-0.2972790543026136,0.00722244200883182,-1.5725251232128699,-2.4688362071376204,17.079900916961137,0.5300025939941406,-0.365001336467337,0.06800060272216513,-0.9645960015743,1.1005972070186303,-0.4482976994260639,0.5842989048703942,0.40161309975375303,66.19744038856234,12.175460018279217,0.5162983021482317,7,-0.35000038146972656,-0.2049999237060547,-1.6900014877319336,-2.9350013732910156,-1.3500022888183594,4,-0.043790981061525236,-1.1568656783400622,46.86999893188477,5.666779696937586,47.5099983215332,-1.8107924201496615,47.290000915527344,-0.043790981061525236 10628,2014-07-21,47.13000106811523,47.25,46.86000061035156,47.16999816894531,1801700.0,-0.0029616963886753833,2.8999790192450745,-0.28569482288831965,41.42582879587915,44.11967044519482,-0.06364116085995875,0.06718222127955897,-1.380176961846594,-2.294359217216872,14.544827801099386,0.4099998474121094,-0.375996129803994,-0.018998908996586295,-0.9409621815283415,0.902964363535169,-0.4799805452624639,0.44198272726929133,0.46834795320501854,46.47919106822307,-2.396094207979665,0.46098163626587657,7,-0.10500144958495383,0.10999870300293679,-1.550002098083489,-2.6350021362304616,-1.720001220703118,0,-0.045406308957124164,3.0769095337304497,47.27000045776367,-1.1568656783400622,46.86999893188477,5.666779696937586,47.5099983215332,-0.045406308957124164 10629,2014-07-22,47.15999984741211,47.38000106811523,47.06000137329102,47.34000015258789,1953200.0,0.0006365113222366325,1.461515889550775,4.500333810204255,49.2099357787579,44.89289398309694,-0.045079595190657074,0.001006073116016637,-1.3241611416189514,-2.287759179977627,13.10416713442698,0.31999969482420454,-0.2838487930430986,0.03399982452392436,-0.8610483464086798,0.9290479954565285,-0.41352426094237416,0.4815239099902229,0.36801521915884194,50.70437669915432,-0.10035551885623306,0.44752408546630157,7,-0.13500022888183594,0.07999992370605469,-1.580000877380371,-2.460000991821289,-1.3600006103515625,1,-0.030110224205677882,2.8999790192450745,47.13000106811523,3.0769095337304497,47.27000045776367,-1.1568656783400622,46.86999893188477,-0.030110224205677882 10630,2014-07-23,47.13999938964844,47.27999877929688,46.97999954223633,47.20000076293945,807500.0,-0.00042409791832875854,1.727297948708945,0.33334039757555206,56.623350887535985,46.72293500818448,0.02102673391141252,-0.026837092590568545,-1.1982294514978236,-2.24160267026717,11.532213668066865,0.299999237060554,-0.22626397475465154,0.043499374389647016,-0.8054323243409556,0.8924310731202496,-0.38096647497565783,0.46796522375495186,0.3204950803631945,56.66647593253165,1.1606338736028334,0.42446584936530135,7,0.0149993896484375,0.10000038146972656,-1.4999990463256836,-2.2949981689453054,-1.0099983215332102,2,-0.0275774131076042,1.461515889550775,47.15999984741211,2.8999790192450745,47.13000106811523,3.0769095337304497,47.27000045776367,-0.0275774131076042 10631,2014-07-24,47.36999893188477,47.47000122070313,47.11000061035156,47.290000915527344,2184900.0,0.004879073933268696,1.571409108867647,-1.3332697565008496,69.2528782881215,49.990120543636266,-0.20374902053593047,-0.28150843994234975,-1.3232439097015813,-2.436977304210167,10.511360921798094,0.3600006103515696,-0.20333691092183415,0.27999897003174823,-0.557842654758069,1.1178405948215655,-0.1389218423631604,0.6989197824266569,-1.529998779296882,85.07432944083551,22.635465848260935,0.4189208123949088,7,-0.21500015258789773,-0.12999916076660867,-1.6749982833862376,-2.3349990844726634,-0.8899993896484446,3,-0.03208782968201773,1.727297948708945,47.13999938964844,1.461515889550775,47.15999984741211,2.8999790192450745,47.13000106811523,-0.03208782968201773 10632,2014-07-25,47.099998474121094,47.540000915527344,47.02999877929688,47.33000183105469,989400.0,-0.005699819798432371,-1.7567478400726493,-2.8751132516329525,59.27047618826761,51.804084126658104,0.07053335266131455,-0.020431574423618315,-0.9679291620964747,-2.1380412408867926,9.983751231606993,0.5100021362304616,-0.13763325956905703,0.014998626708987217,-0.8212710433721995,0.8512682967901739,-0.4031362083316097,0.4331334617495841,-1.227398300170897,35.293787656093976,-30.107768641449262,0.4181348350405938,7,0.07000160217285156,0.1400012969970703,-1.1124982833862305,-1.7749996185302734,0.19000244140625,4,-0.030997858424026248,1.571409108867647,47.36999893188477,1.727297948708945,47.13999938964844,1.461515889550775,47.15999984741211,-0.030997858424026248 10633,2014-07-28,47.36999893188477,47.56999969482422,46.5099983215332,46.63999938964844,1882600.0,0.005732493981120301,-1.1414132851423573,-3.173864729492186,58.5139212849509,53.22564644885979,-0.14582467944586597,-0.3194097219594525,-1.1428832908889532,-2.3662249829271005,8.838748577936235,1.0600013732910156,-0.0755104100780386,0.292999076843266,-0.5282731706550763,1.1142713243416082,-0.11763704690590515,0.7036352005924371,-1.4307027282714913,81.13202794082255,12.431439501940218,0.41063612374917036,7,-0.3299999237060618,-0.12999916076660867,-1.0824975967407298,-1.8249988555908274,-0.2799987792968821,0,-0.030610107570922196,-1.7567478400726493,47.099998474121094,1.571409108867647,47.36999893188477,1.727297948708945,47.13999938964844,-0.030610107570922196 10634,2014-07-29,46.599998474121094,47.58000183105469,46.540000915527344,47.349998474121094,2786500.0,-0.016255023751866493,-1.3908201206678827,-1.0273979045279862,46.71714398558894,52.85005694644477,0.5766464074203768,0.3570598029294274,-0.28514665244090054,-1.5509562135903536,7.228249278945921,1.0400009155273438,-0.021513762625986033,-0.4060012817382841,-1.1229066774518373,0.31090411397526907,-0.7644539795950607,-0.04754858388150751,-0.5628600610351526,8.411201625697426,-56.89922677787153,0.3584526978567781,7,0.44500160217285156,0.4500007629394531,-0.11249828338623047,-0.8549995422363281,0.6000022888183594,1,-0.02553645205310129,-1.1414132851423573,47.36999893188477,-1.7567478400726493,47.099998474121094,1.571409108867647,47.36999893188477,-0.02553645205310129 10635,2014-07-30,45.70000076293945,46.709999084472656,45.68999862670898,46.29999923706055,3010700.0,-0.019313256237153076,-2.2903094813264717,0.7999979654947916,33.40706732270516,51.34156103187475,1.3330834403320324,1.197977667813305,0.6978066334726662,-0.6104640607806857,6.3687712260321065,1.020000457763679,0.0016122383320151812,-1.229499053955081,-2.1448294282943863,-0.31416867961577566,-1.6871642411247336,-0.7718338667854283,1.8800010681152344,0.529212659929772,-58.805888349871076,0.4576651871696527,7,0.9349994659423828,1.194997787475586,0.7949991226196289,0.0449981689453125,2.3699989318847656,2,0.0021881503818745873,-1.3908201206678827,46.599998474121094,-1.1414132851423573,47.36999893188477,-1.7567478400726493,47.099998474121094,0.0021881503818745873 10636,2014-07-31,44.66999816894531,45.93000030517578,44.650001525878906,45.349998474121094,3581700.0,-0.022538349601723073,-2.555583812823855,1.1333367241839707,27.605101235976534,49.11396708530929,2.255374297375198,2.185673509941651,1.796960255315497,0.4552530128286776,7.043868957744145,1.279998779296875,-0.047624590778895026,-2.161501502990724,-3.5228675874592597,-0.8001354185221885,-2.8421845452249954,-1.4808184607564527,2.910003662109375,0.6824792144588728,-53.30363815210531,0.6806830422342689,7,1.4450035095214844,1.7050018310546875,1.862502098083496,1.0750007629394531,2.8700027465820312,3,0.03268419429183922,-2.2903094813264717,45.70000076293945,-1.3908201206678827,46.599998474121094,-1.1414132851423573,47.36999893188477,0.03268419429183922 10637,2014-08-01,44.900001525878906,45.22000122070313,44.63999938964844,44.81999969482422,2681800.0,0.005148944848032189,-1.6363573311139177,-0.11764969875124819,31.578965587428627,48.01987117325923,1.8481891625415159,1.9675503148058624,1.6189293067215544,0.2577143971396083,8.31577122718665,0.5800018310546946,-0.14672658638234992,-1.8749982833862333,-3.4529847014056188,-0.29701186536684787,-2.6639914923959225,-1.0860050743765441,2.5628002929687526,8.843602732047582,-42.620479320031194,0.7889932090096915,8,1.2099990844726562,1.4699974060058594,1.7999982833862305,0.8449974060058594,2.0999984741210938,4,0.03518926420184565,-2.555583812823855,44.66999816894531,-2.2903094813264717,45.70000076293945,-1.3908201206678827,46.599998474121094,0.03518926420184565 10638,2014-08-04,44.47999954223633,44.97000122070313,43.79999923706055,44.86000061035156,3732900.0,-0.009354164128491216,2.8999917348540514,-4.749904634751097,24.775587048665912,45.30494353658234,2.0704915562218957,2.3497183327699673,2.07677867251887,0.6989670886375592,9.841681612629639,1.1700019836425852,-0.19754073738084088,-2.194500160217288,-4.0757926753235765,-0.3132076451109995,-3.1351464177704287,-1.2538539026641473,2.8134341308593775,17.989413717763057,-28.227119273576726,0.9406462575531429,8,1.210000991821289,1.4699993133544922,2.4600000381469727,1.2649993896484375,2.3300018310546946,0,0.0631744919561601,-1.6363573311139177,44.900001525878906,-2.555583812823855,44.66999816894531,-2.2903094813264717,45.70000076293945,0.0631744919561601 10639,2014-08-05,43.72999954223633,44.63000106811523,43.61000061035156,44.43000030517578,2432000.0,-0.016861510964896298,-1.170216910496505,1.8421020930582743,19.016434449808784,41.12639726572377,2.5510493584898413,3.0107147061031014,2.853145129181769,1.4587274506703878,11.430678536132728,1.0200004577636648,-0.31292125638096024,-2.7900001525878935,-5.08337726040881,-0.4966230447669773,-3.9366887064983516,-1.6433115986774354,3.283959375976565,3.8709351919531994,-34.074133083564256,1.1466885539104594,8,1.8650016784667969,2.125,3.2450008392333984,2.0149993896484375,3.6300010681152344,1,0.07683513938998177,2.8999917348540514,44.47999954223633,-1.6363573311139177,44.900001525878906,-2.555583812823855,44.66999816894531,0.07683513938998177 10640,2014-08-06,43.0,43.810001373291016,42.91999816894531,43.56999969482422,4753700.0,-0.016693335236175,-1.4383537305477463,0.8142843908207584,18.739943291100673,35.51384893272146,2.9413458226526714,3.6224292757627268,3.5996378922802066,2.189391755215283,13.131927234917473,0.8900032043457031,-0.41320970276620983,-3.3269996643066406,-6.099527112687618,-0.5544722159256636,-4.713263388497133,-1.9407359401161486,3.673563087426757,2.6578662550345094,-37.23544941349873,1.38626372419049,8,2.25,2.5049991607666016,4.130000114440918,2.7449989318847656,3.3800010681152273,2,0.09767443634742912,-1.170216910496505,43.72999954223633,2.8999917348540514,44.47999954223633,-1.6363573311139177,44.900001525878906,0.09767443634742912 10641,2014-08-07,43.27999877929688,43.54999923706055,43.11000061035156,43.209999084472656,2537500.0,0.006511599518532085,-2.259289609765746,-0.12280654789791237,17.133448339791002,30.831956949557394,2.2575765753876738,3.1976407630807913,3.3229622648806796,1.907381528803107,14.528508337931534,0.5499992370605469,-0.5788549211570313,-2.8510007858276296,-5.903750291801792,0.2017487201465329,-4.377375538814711,-1.3246260328405484,2.9431365179121016,15.652179681954445,-20.049911911860164,1.5263747529870828,8,1.970001220703118,1.970001220703118,3.887500762939446,2.4650001525878835,3.0600013732910085,3,0.110674700800099,-1.4383537305477463,43.0,-1.170216910496505,43.72999954223633,2.8999917348540514,44.47999954223633,0.110674700800099 10642,2014-08-08,44.11999893188477,44.13000106811523,43.41999816894531,43.41999816894531,2701000.0,0.019408506845654205,-1.028577500940029,10.000054495911893,27.7695698917463,27.415917905867992,1.0621008391925244,2.236005541205472,2.4838642110951312,1.0719904645051912,15.587868128711932,0.8500022888183452,-0.7797666470880102,-1.8610006332397404,-5.002658983253717,1.2806577167742361,-3.431829808246725,-0.2901714582327557,1.7067599099325719,58.53653544127623,23.198093479531522,1.5708291750069867,8,1.1300010681152273,1.1300010681152273,2.9675006866455007,1.624999999999993,1.8400001525878835,4,0.07751591265726421,-2.259289609765746,43.27999877929688,-1.4383537305477463,43.0,-1.170216910496505,43.72999954223633,0.07751591265726421 10643,2014-08-11,43.93000030517578,44.36000061035156,43.849998474121094,44.099998474121094,1648700.0,-0.004306405968012905,-2.090904887409257,-0.24285426237458949,26.695543852754028,25.191295668886337,0.7965896785562947,2.308063550218094,2.6664505745504385,1.2688932257467513,16.826800902085203,0.5100021362304688,-1.0789068427750408,-1.9009992599487333,-5.136934891463305,1.3349363715658384,-3.5189670757060227,-0.2830314441914439,1.547947255896922,59.064352272195165,24.609213109904104,1.617967815757287,8,0.8849983215332031,1.3199996948242188,3.0624990463256836,1.8149986267089844,2.220001220703118,0,0.06988389878209289,-1.028577500940029,44.11999893188477,-2.259289609765746,43.27999877929688,-1.4383537305477463,43.0,0.06988389878209289 10644,2014-08-12,43.91999816894531,44.20000076293945,43.83000183105469,43.95000076293945,1932300.0,-0.00022768350013624428,-2.523878726225726,0.176487747957993,26.73411472086046,24.449856490903592,0.4318709290161209,2.1635761737290835,2.6687713970190146,1.28565172111621,18.008494808369758,0.3699989318847656,-1.340720931783025,-1.7425012588500977,-5.009367540128316,1.524365022428121,-3.3759343994892035,-0.10906811821099183,1.2509954650721014,69.44432670707414,36.237343974024434,1.6334331406391078,8,0.5050010681152344,1.3300018310546875,3.042501449584961,1.8250007629394531,1.9800033569335866,1,0.0658015328969015,-2.090904887409257,43.93000030517578,-1.028577500940029,44.11999893188477,-2.259289609765746,43.27999877929688,0.0658015328969015 10645,2014-08-13,44.06999969482422,44.150001525878906,43.72999954223633,44.06999969482422,1976100.0,0.0034153354310695327,4.249904634751097,-0.0,25.877226004382507,24.257870354059808,0.029433602301814688,1.8368193554504089,2.5200879232599007,1.1423894078829306,19.194350088659824,0.4200019836425781,-1.6447755312362489,-1.4204998016357422,-4.639688858832649,1.7986892555611647,-3.030094330234192,0.18909472696270768,0.830874483384541,76.7999267578125,48.08201221012427,1.6095945285984532,8,0.0,1.1800003051757812,2.8924999237060547,1.6749992370605469,1.7700004577636719,2,0.0746539809010649,-2.523878726225726,43.91999816894531,-2.090904887409257,43.93000030517578,-1.028577500940029,44.11999893188477,0.0746539809010649 10646,2014-08-14,44.52000045776367,44.59000015258789,44.09000015258789,44.09000015258789,1425500.0,0.010211045292843668,-1.3255797448590336,100.0,31.623966921939612,24.262870502338806,-0.49627000754263406,1.2666789494908244,2.0689242808271757,0.696064824604889,20.261715564421408,0.5200004577636719,-1.8576929082358475,-0.852999114990233,-4.03147347373671,2.3254752437562445,-2.442236294363468,0.7362380643830022,0.14316859933347104,94.01713024397719,63.39921522248408,1.589237179373237,8,-0.5750007629394531,0.7299995422363281,2.4424991607666016,1.2249984741210938,0.6699981689453054,3,0.041778989021263424,4.249904634751097,44.06999969482422,-2.523878726225726,43.91999816894531,-2.090904887409257,43.93000030517578,0.041778989021263424 10647,2014-08-15,45.20000076293945,45.40999984741211,44.83000183105469,44.84000015258789,6126800.0,0.015274040839709846,-2.0526432027626638,0.8372101275704832,35.397066947608806,25.443034935554685,-1.2619474644718522,0.44654253334033456,1.3756513064116689,0.024051539277508027,21.024560597394924,0.8899993896484375,-1.9270650025447367,-0.06949882507323935,-3.1201205987064,2.9811229485599213,-1.5948097118898232,1.4558120617433445,-2.2800025939941406,87.50005676631804,60.658142968833864,1.525310886816581,8,-1.0350017547607422,0.049999237060546875,1.7624988555908203,0.5449981689453125,0.1100006103515696,4,0.025221225008986048,-1.3255797448590336,44.52000045776367,4.249904634751097,44.06999969482422,-2.523878726225726,43.91999816894531,0.025221225008986048 10648,2014-08-18,44.9900016784668,45.5099983215332,44.91999816894531,45.27999877929688,2489500.0,-0.0046459973656646225,-1.7441604641466248,-0.8055461365659503,38.28242170299697,27.583700185908924,-1.086224804536016,0.5143699664639598,1.5638610246119953,0.24776347379338404,21.779271678200914,0.5900001525878906,-1.870611201007712,-0.1724979400634794,-3.0958185531217595,2.7508226729948007,-1.6341582465926194,1.2891623664656606,-2.020203475952151,70.78668541155896,39.894403416523495,1.4616603065291418,8,-0.7750034332275391,0.2599983215332031,2.027498245239258,0.7549972534179688,0.25,0,0.02156028828223233,-2.0526432027626638,45.20000076293945,-1.3255797448590336,44.52000045776367,4.249904634751097,44.06999969482422,0.02156028828223233 10649,2014-08-19,45.7400016784668,45.75,44.900001525878906,45.040000915527344,2287800.0,0.01667037057166776,1.3611153791133976,-2.4138198655634038,50.297625467612015,31.090109316632407,-1.699882795891881,-0.36624487280132456,0.8177459812438244,-0.47380428175272726,22.25090211155058,0.8499984741210938,-1.8392462140789831,0.6485019683837905,-2.136240215915727,3.433244152683308,-0.7438691237659683,2.040873060533549,-2.6685954711914093,99.50503369963232,62.09636198952251,1.3923710921497583,8,-1.3100013732910156,-0.4900016784667969,1.274998664855957,0.00499725341796875,-1.0600013732910156,1,0.008963704249383975,-1.7441604641466248,44.9900016784668,-2.0526432027626638,45.20000076293945,-1.3255797448590336,44.52000045776367,0.008963704249383975 10650,2014-08-20,45.84000015258789,46.11000061035156,45.56000137329102,45.68000030517578,2348300.0,0.0021862367829377227,-1.7500119209972298,0.22857096146615005,60.10363581859447,35.864574592055014,-1.513860370132548,-0.5993591089723225,0.7219074558704648,-0.5165578651457992,22.973455565550655,0.5499992370605398,-1.7229159641620697,0.8135004043579102,-1.826860415532721,3.4538612242485414,-0.5066800055874054,2.1336808143032258,-2.6078783177490266,86.63364373379461,42.737828473099086,1.320180409945316,8,-1.0750007629394531,-0.5900001525878906,1.0124998092651367,-0.095001220703125,-1.5200004577636719,2,0.0013089304775584232,1.3611153791133976,45.7400016784668,-1.7441604641466248,44.9900016784668,-2.0526432027626638,45.20000076293945,0.0013089304775584232 10651,2014-08-21,45.849998474121094,46.11000061035156,45.72000122070313,45.9900016784668,1381000.0,0.00021811347076616805,1.0526225969984067,-0.8750208616455666,58.52780072075179,39.28215579527785,-1.25270141190326,-0.7684706492819231,0.7127248425890045,-0.4895889815160075,23.422731140710233,0.3899993896484304,-1.4786620926193592,0.899498748779294,-1.5364293306809103,3.3354268282394983,-0.31846529095081166,2.1174627885093997,-2.3876463372412147,79.68731373530744,30.0622780083378,1.2179640397301024,8,-0.9299983978271484,-0.5999984741210938,1.0200014114379883,-0.10499954223632812,-1.0,3,-0.00021806590765416356,-1.7500119209972298,45.84000015258789,1.3611153791133976,45.7400016784668,-1.7441604641466248,44.9900016784668,-0.00021806590765416356 10652,2014-08-22,45.63999938964844,45.9900016784668,45.36999893188477,45.38999938964844,1465500.0,-0.004580132856300656,-3.2758675120361502,-1.785673414893327,60.82090056800589,43.0738620969725,-0.8989499739242675,-0.7098538362201197,0.9198266993828383,-0.23021576526755183,23.993338335505822,0.6200027465820241,-1.1580802107374453,0.7624996185302706,-1.4822029963612948,3.007202233421836,-0.3598516889155121,1.8848509259760533,-1.9658353748908226,61.15689451881183,7.21910200598748,1.1223513074457816,8,-0.7199993133544922,-0.3899993896484375,1.2850008010864258,0.10499954223632812,-0.5999984741210938,4,-0.009859788978032413,1.0526225969984067,45.849998474121094,-1.7500119209972298,45.84000015258789,1.3611153791133976,45.7400016784668,-0.009859788978032413 10653,2014-08-25,45.91999816894531,46.08000183105469,45.66999816894531,45.77000045776367,1654400.0,0.00613494266085346,-1.342862748089939,0.5999908447265625,72.3926442584853,48.14703204559748,-0.9688688351914507,-1.1637172446182902,0.6327098610318274,-0.4743587760477652,25.073582763992647,0.44000244140625,-0.8186371019663454,1.1149984359741225,-0.8693032400293532,3.0993001119775982,0.1228475979723811,2.107149273975864,-2.0509672265401804,84.29730701085141,23.033888223823,0.9921508380017383,8,-0.9999980926513672,-0.6699981689453125,1.0725021362304688,-0.17499923706054688,-0.7299995422363352,0,-0.013283902874081988,-3.2758675120361502,45.63999938964844,1.0526225969984067,45.849998474121094,-1.7500119209972298,45.84000015258789,-0.013283902874081988 10654,2014-08-26,45.40999984741211,46.1500015258789,45.4000015258789,45.959999084472656,1123800.0,-0.011106235667886044,-1.6315979681570207,-3.666717530072989,75.80302741929285,53.694343313920854,-0.251762292604397,-0.7878344013178022,1.1188785665064316,0.06170848437886889,26.365540645944463,0.75,-0.5944766741967413,0.6645000457763643,-1.1579391665674024,2.486939258120131,-0.246719560395519,1.5757196519482477,-1.361691331571265,5.128305448640323,-60.923205974559245,0.9112196061718824,8,-0.28999900817871094,-0.15999984741210938,1.7224998474121094,0.33499908447265625,-0.31999969482421875,1,-0.0037436284852795376,-1.342862748089939,45.91999816894531,-3.2758675120361502,45.63999938964844,1.0526225969984067,45.849998474121094,-0.0037436284852795376 10655,2014-08-27,45.79999923706055,45.83000183105469,45.43000030517578,45.56000137329102,1015800.0,0.008588403236267972,1.6666497126290627,-0.4363603576110123,76.35986519260639,58.66499867732827,-0.41410129634418524,-1.23318402268535,0.7090900727192775,-0.310387503251782,26.407539426842817,0.4200019836425781,-0.3153373908384083,1.04949951171875,-0.7844780024755522,2.883477025913052,0.1325107546215989,1.966488268815901,-1.5415214202159007,55.12806091757846,-16.584038577126883,0.9169887570971508,8,-0.30999755859375,-0.5499992370605469,1.3325004577636719,-0.05500030517578125,-0.2999992370605469,2,-0.024454125557680895,-1.6315979681570207,45.40999984741211,-1.342862748089939,45.91999816894531,-3.2758675120361502,45.63999938964844,-0.024454125557680895 10656,2014-08-28,46.13000106811523,46.15999984741211,45.61000061035156,45.77000045776367,977600.0,0.007205280274058312,1.61905540417802,1.5000158947134332,73.53634328371527,62.902696048006774,-0.5494924951520588,-1.526460268904735,0.3362906937129324,-0.6135193500432123,25.168942774845725,0.5499992370605469,-0.006344003854074742,1.3065011978149315,-0.62748635252116,3.240488748151023,0.33950742264688216,2.2734949729829808,-1.6823708803671522,96.20269056563593,21.881136137574927,0.9669937751680464,8,-0.6000003814697195,-0.8800010681152273,1.0674982070922923,-0.38500213623046164,-0.8700027465820241,3,-0.03923696794670295,1.6666497126290627,45.79999923706055,-1.6315979681570207,45.40999984741211,-1.342862748089939,45.91999816894531,-0.03923696794670295 10657,2014-08-29,46.47999954223633,46.47999954223633,46.02000045776367,46.13999938964844,1637200.0,0.007587220160786279,1.7058757531218796,0.94444326707076,78.78105256450331,67.40254392150746,-0.7809545832910558,-1.8467014238458574,-0.0704067670687607,-0.9434410963601749,24.017210168260913,0.45999908447265625,0.3289598697480187,1.5774997711181626,-0.4938476792803783,3.6488472215167036,0.5418260459188886,2.6131734963174367,-1.8268849953285695,100.0,22.767485571844247,1.035673725199271,8,-0.7899990081787109,-1.2299995422363281,0.7174997329711914,-0.7350006103515625,-2.099998474121101,4,-0.03506887014131865,1.61905540417802,46.13000106811523,1.6666497126290627,45.79999923706055,-1.6315979681570207,45.40999984741211,-0.03506887014131865 10658,2014-09-02,47.290000915527344,47.77999877929688,46.0099983215332,46.459999084472656,8792700.0,0.017426879975654286,-1.0462393332010402,2.4411807604707785,82.21802580867272,70.94925507051423,-1.3749854213847286,-2.567002149530218,-0.9275743042145592,-1.7249390082605416,22.58301391022667,1.770000457763679,0.6298310788621748,2.2470010757446275,-0.07028550088352148,4.5642876523727764,1.088357787430553,3.405644364058702,-2.381122469273585,79.41183070418093,1.1448332700619943,1.158643288314074,9,-0.7150020599365163,-1.94000244140625,-0.08500099182128906,-1.5400009155273438,-2.2900009155273438,1,-0.04757876837471631,1.7058757531218796,46.47999954223633,1.61905540417802,46.13000106811523,1.6666497126290627,45.79999923706055,-0.04757876837471631 10659,2014-09-03,47.09000015258789,47.849998474121094,47.04999923706055,47.31999969482422,3397400.0,-0.004229239988739031,-4.161262536147173,-0.27710727088886844,78.59851645703873,73.00424180811913,-1.0765607472055265,-2.2159867469113763,-0.7596605904049625,-1.497947106407672,20.94532222452919,0.7999992370605469,0.869705578254667,1.879000282287599,-0.5231212105747929,4.281121775149991,0.6779395358564031,3.080061028718795,-1.7217424530472343,68.59508691841586,-9.45028254877353,1.2010607464311958,9,-0.48000144958496094,-1.7050018310546875,0.049999237060546875,-1.1800003051757812,-2.5699996948242188,2,-0.04034830154432467,-1.0462393332010402,47.290000915527344,1.7058757531218796,46.47999954223633,1.61905540417802,46.13000106811523,-0.04034830154432467 10660,2014-09-04,47.20000076293945,47.209999084472656,46.61999893188477,47.02000045776367,2687100.0,0.0023359653853285423,4.9000915541313095,-0.7826115801170949,77.12553764893937,75.0706570223622,-1.0877456491804125,-2.1030236845181562,-0.9046777896246283,-1.5835557024998081,18.479922306444177,0.5900001525878835,1.1113486335947655,1.779000854492189,-0.5422508595510607,4.1002525685354385,0.6183749974705677,2.93962671151381,-1.38502972397432,70.98221736301988,-4.83451760324489,1.1606258570216244,9,-0.5900020599365234,-1.81500244140625,-0.15250110626220703,-1.2900009155273438,-2.0300025939941406,3,-0.04470340203910117,-4.161262536147173,47.09000015258789,-1.0462393332010402,47.290000915527344,1.7058757531218796,46.47999954223633,-0.04470340203910117 10661,2014-09-05,48.06999969482422,48.2400016784668,47.2599983215332,47.27999877929688,2995800.0,0.018432180462333303,-1.3614486625608972,4.388886534141443,77.97273491835571,76.9764163946233,-1.7988936022322406,-2.7360466905612384,-1.7928911058895878,-2.4243349812025627,16.223883667574555,1.0400009155273438,1.2313319850474826,2.4094997406005874,0.030640933506603574,4.788358547694571,1.220070337053599,3.5989291441475757,-1.8887237175310148,92.37660413765734,17.292610750875397,1.1894294035469914,9,-1.2499980926513672,-2.489999771118164,-1.3050003051757812,-2.145000457763672,-2.700000762939446,4,-0.05346369276347085,4.9000915541313095,47.20000076293945,-4.161262536147173,47.09000015258789,-1.0462393332010402,47.290000915527344,-0.05346369276347085 10662,2014-09-08,47.540000915527344,48.02999877929688,47.29999923706055,47.97999954223633,2455300.0,-0.011025562360341357,1.703716524085659,-0.5569596415154521,73.39451788815293,77.0877356868086,-1.0851517937821455,-2.041354133825891,-1.2779695325083793,-1.877322442262198,14.959709067814794,0.7700004577636719,1.2708896786057906,1.708500862121582,-0.6956474650184958,4.11264918926166,0.5064266985515431,2.910575025691621,-0.9469797979994183,68.60987851148343,-6.727801673612959,1.202074163570039,9,-0.7199993133544922,-1.960000991821289,-1.2950000762939453,-1.5400009155273438,-1.6599998474121165,0,-0.047959666598354156,-1.3614486625608972,48.06999969482422,4.9000915541313095,47.20000076293945,-4.161262536147173,47.09000015258789,-0.047959666598354156 10663,2014-09-09,47.0,47.41999816894531,46.9000015258789,47.41999816894531,2080400.0,-0.011358874739755609,1.476185286103576,0.9545442723008765,62.022898401538114,75.55661024039141,-0.4200103558829156,-1.327632292047923,-0.7702699900533929,-1.3288635967123383,13.816819808859346,0.6399993896484446,1.3174802192598136,1.0149999618530288,-1.2668787436318638,3.2968786673379213,-0.12593939088942108,2.1559393145954786,1.2400016784667969,23.456816287316524,-46.806993075992736,1.140939352742447,9,-0.16499900817871094,-1.4200000762939453,-0.7600002288818359,-0.9600009918212891,-1.2700004577636719,1,-0.0557446581252079,1.703716524085659,47.540000915527344,-1.3614486625608972,48.06999969482422,4.9000915541313095,47.20000076293945,-0.0557446581252079 10664,2014-09-10,46.81000137329102,47.22999954223633,46.77000045776367,47.06000137329102,1790300.0,-0.004042523972531464,-1.787857770379498,0.5952406902815622,59.09945849848208,73.63878727437758,-0.01177541571977514,-0.9591992849964512,-0.6312431568472263,-1.1194506446083565,12.524379483763385,0.45999908447265625,1.3700356284789024,0.6805011749267678,-1.4086637593909188,2.7696661092444543,-0.3640812922320791,1.7250836420856146,1.403200302124013,11.728525881028794,-54.132114752947096,1.0445824671588448,9,0.11499977111815696,-1.230001449584968,-0.990001678466804,-0.5900020599365305,-2.1300010681152415,2,-0.03866697970925026,1.476185286103576,47.0,1.703716524085659,47.540000915527344,-1.3614486625608972,48.06999969482422,-0.03866697970925026 10665,2014-09-11,47.36000061035156,47.47999954223633,46.81000137329102,46.81999969482422,1703900.0,0.01174960950491144,-1.3928610354223787,-2.160003662109375,62.862039116601196,72.45275347803157,-0.3544963432723591,-1.3176381719527086,-1.2014060890033846,-1.6452031936543534,11.15360927140989,0.6699981689453054,1.3585130108256251,1.066000366210936,-0.8514146547196333,2.9834153871415054,0.10729285574564784,2.0247078766762243,0.7954730163574197,40.13603147252382,-22.985219542568238,0.9587075104652861,9,-0.2350006103515625,-1.7800006866455078,-1.635000228881836,-1.2350006103515625,-2.6599998474121094,3,-0.05996621866527485,-1.787857770379498,46.81000137329102,1.476185286103576,47.0,1.703716524085659,47.540000915527344,-0.05996621866527485 10666,2014-09-12,46.38000106811523,47.1500015258789,46.29999923706055,47.13000106811523,1664200.0,-0.020692557635274555,1.1519020348247475,-1.3888865341414827,55.57230550919631,69.87400380521967,0.7428093971060648,-0.20147715371764718,-0.2340309504097675,-0.6449724099461349,10.245751686067496,1.0600013732910156,1.3551834675622487,-0.006999206542978698,-1.7329999083762146,1.7190014952902573,-0.8699995574596002,0.8560011443736428,1.7200536318359454,4.624384521585691,-56.318634799978774,0.8630003509166188,9,0.7449989318847727,-0.7049999237060476,-1.0025014877319265,-0.6000022888183523,-0.9900016784667898,4,-0.026088893301077443,-1.3928610354223787,47.36000061035156,-1.787857770379498,46.81000137329102,1.476185286103576,47.0,-0.026088893301077443 10667,2014-09-15,46.34000015258789,46.7400016784668,46.1500015258789,46.54999923706055,1770500.0,-0.0008624604270403013,-1.0000129312574113,0.279998779296875,53.28126667068005,66.65880834544272,0.8502788774687673,-0.07556560438339943,-0.18803671406748634,-0.5830111295648663,10.493957393361494,0.5900001525878977,1.3215067167677645,-0.10400009155273438,-1.7377805798163095,1.5297803967108408,-0.9208903356845184,0.7128901525790496,1.6520512195898434,14.285632337208726,-41.89789144613624,0.8168902441317869,9,0.8550014495849609,-0.5100002288818359,-1.0900001525878906,-0.5600013732910156,-0.8499984741210938,0,-0.020932266238867236,1.1519020348247475,46.38000106811523,-1.3928610354223787,47.36000061035156,-1.787857770379498,46.81000137329102,-0.020932266238867236 10668,2014-09-16,45.959999084472656,46.540000915527344,45.209999084472656,45.93999862670898,7386400.0,-0.00820028197807443,1.2542325211504828,-0.09524069028159605,54.38595850802152,63.96852412888525,1.1418575084678508,0.4014118359870622,0.17883606137409913,-0.1881459210258427,10.692486518066053,1.3300018310546875,1.2891261560809824,-0.5325010299682589,-2.037019438201945,0.9720173782654271,-1.2847602340851054,0.21975817414858767,1.884688300001173,33.039640914384435,-28.379195519540623,0.7522592041168445,9,0.7650012969970703,0.02500152587890625,-0.7099990844726562,-0.18000030517578125,0.29000091552734375,1,-0.0017406009127719502,-1.0000129312574113,46.34000015258789,1.1519020348247475,46.38000106811523,-1.3928610354223787,47.36000061035156,-0.0017406009127719502 10669,2014-09-17,46.1500015258789,46.47000122070313,45.90999984741211,46.22000122070313,2933400.0,0.004134082793540328,-1.0363573311139112,-3.499904634750564,52.883048488104954,61.27491422212587,0.8990372846175703,0.2568703442791289,-0.032995954705974384,-0.3716087282607674,11.239822828106295,0.5600013732910227,1.2020141815204113,-0.3629985809326257,-1.8351706737526712,1.1091735118874197,-1.0990846273426484,0.373087465477397,1.4312170285948156,41.409790830275945,-19.945362132946485,0.7360860464100243,9,0.5749988555908274,-0.16500091552733664,-1.117502212524407,-0.37000274658202414,0.039997100830078125,2,-0.00910080107813327,1.2542325211504828,45.959999084472656,-1.0000129312574113,46.34000015258789,1.1519020348247475,46.38000106811523,-0.00910080107813327 10670,2014-09-18,45.9000015258789,46.27999877929688,45.63999938964844,46.16999816894531,2430200.0,-0.005417117914065739,1.6122537952510236,3.857111716620572,48.08013791495966,57.95351455508187,1.0563234574504605,0.5392432594698846,0.19052982387822937,-0.12172562855081281,11.72106647417695,0.6399993896484446,0.9901475380204872,-0.6159986495971737,-2.0826302361190017,0.8506329369246544,-1.3493144428580877,0.11731714366374035,1.4440950815947105,35.56709139531202,-20.496893273878605,0.7333157932609154,9,0.7199974060058665,0.08499908447266336,-1.0625019073486257,-0.12000274658202414,1.2699966430664134,3,-0.026579546408408428,-1.0363573311139112,46.1500015258789,1.2542325211504828,45.959999084472656,-1.0000129312574113,46.34000015258789,-0.026579546408408428 10671,2014-09-19,45.84000015258789,46.11000061035156,45.68000030517578,46.0,4481800.0,-0.001307219418221095,1.2631531395874116,0.5925993952923069,44.38597477483262,54.730343098046276,0.8568393746928322,0.630798547011409,0.2118530153654561,-0.05452696241584931,12.228317124870674,0.43000030517578125,0.8014067425741374,-0.6755001068115263,-2.143094039369686,0.7920938257466332,-1.409297073090606,0.058296859467553475,1.2906867025856243,41.17647058823529,-8.94449493397294,0.7337969662790802,9,0.5049991607666016,0.3250007629394531,-1.1800003051757812,-0.060001373291015625,0.7299995422363281,4,-0.02486909655003744,1.6122537952510236,45.9000015258789,-1.0363573311139112,46.1500015258789,1.2542325211504828,45.959999084472656,-0.02486909655003744 10672,2014-09-22,45.18999862670898,45.7599983215332,45.13999938964844,45.75,2979100.0,-0.014179788911763747,1.1379346632202731,3.500011920940368,31.046926933460995,51.288568490482156,1.2722251787447334,1.3126593023860877,0.8174049173157201,0.5952926996754613,13.16910395064032,0.7000007629394531,0.596950887523299,-1.303001594543467,-2.8393012869133614,0.2332980978264274,-2.071151440728414,-0.5348517483585198,1.748619451394454,3.5713701832682485,-41.07463587354417,0.7681498461849472,9,1.1200008392334055,1.345003128051765,-0.5924987792968679,0.5900001525878977,2.3300018310546946,0,0.004425774928465076,1.2631531395874116,45.84000015258789,1.6122537952510236,45.9000015258789,-1.0363573311139112,46.1500015258789,0.004425774928465076 10673,2014-09-23,45.31000137329102,45.63999938964844,44.90999984741211,45.16999816894531,2647700.0,0.0026555156058605256,-1.2121203363870185,-0.250005108957033,33.699664921875694,48.466369204192546,0.9915587017572562,1.2064703349227202,0.6595556949860892,0.4730896670597886,14.378465502199827,0.7299995422363281,0.29870476411055336,-1.152499008178701,-2.7592990091927874,0.4543009928353854,-1.9558990086857406,-0.34909900767166135,1.4127824621978107,25.64110088153698,-15.3155757771301,0.8034000005070424,9,0.884998321533196,1.2600002288818288,-0.6025018692016673,0.46999740600585227,3.1999969482421804,1,0.0039726395877330845,1.1379346632202731,45.18999862670898,1.2631531395874116,45.84000015258789,1.6122537952510236,45.9000015258789,0.0039726395877330845 10674,2014-09-24,45.2400016784668,45.45000076293945,45.09000015258789,45.349998474121094,1886100.0,-0.0015449060406669268,1.3225742939764966,-0.7856734148932872,31.918846977313137,45.02823674427165,0.9112625954807143,1.331339664101023,0.6785095278767201,0.5599396342339347,15.26705349110472,0.3600006103515625,0.03527706908956674,-1.213998794555664,-2.8458450457795976,0.4178474566682695,-2.029921920167631,-0.3980756689436973,1.2289923986912967,24.087743674419386,-12.530958456815355,0.8159231256119667,9,0.7899990081787109,1.3299999237060547,-0.507502555847168,0.5399971008300781,4.609996795654297,2,0.02232533784396251,-1.2121203363870185,45.31000137329102,1.1379346632202731,45.18999862670898,1.2631531395874116,45.84000015258789,0.02232533784396251 10675,2014-09-25,44.68000030517578,45.4000015258789,44.58000183105469,45.209999084472656,2120000.0,-0.012378456067952848,-1.2465876549403037,4.818311080284377,16.829805055100252,40.72351447159432,1.1746547355560537,1.9005747841674747,1.1728130602389015,1.1284367781861917,16.392649473739223,0.8199996948242116,-0.13991466051810164,-1.7180002212524386,-3.5130530420421238,0.07705259953724664,-2.6155266316472776,-0.8204738108575995,1.5707345798178736,6.5358531963698026,-22.078510005405224,0.8975264103948413,9,0.9800014495849609,1.730001449584961,0.15999984741210938,1.0999984741210938,5.6399993896484375,3,0.03379584402908509,1.3225742939764966,45.2400016784668,-1.2121203363870185,45.31000137329102,1.1379346632202731,45.18999862670898,0.03379584402908509 10676,2014-09-26,44.31999969482422,44.40999984741211,43.7599983215332,44.31999969482422,3438300.0,-0.008057309934929924,6.222226931717035,-0.0,17.408960968158922,36.73770272686975,1.3541137800433631,2.2324824956713627,1.4822102937826358,1.5037079435691965,18.145451089543407,0.9200019836425781,-0.3076229050998336,-1.9875007629394545,-4.007817464933616,0.032815939054707144,-2.9976591139365354,-0.9773424119423737,1.6634179015391979,28.00006866455078,4.261256203442819,1.0101583509970806,9,0.8299999237060547,1.6800003051757812,0.6875,1.4599990844726562,6.6199989318847585,4,0.06430502016573625,-1.2465876549403037,44.68000030517578,1.3225742939764966,45.2400016784668,-1.2121203363870185,45.31000137329102,0.06430502016573625 10677,2014-09-29,44.849998474121094,44.900001525878906,44.040000915527344,44.13000106811523,2697300.0,0.011958456293914788,1.0975534869440218,100.0,28.194745785269248,33.82756797989728,0.6599299716783378,1.6591735689417035,0.8938282201589232,0.9858298430975054,19.255186692446895,0.8600006103515625,-0.5566602362132329,-1.3760019302368178,-3.496065926876085,0.7440620664024493,-2.436033928556455,-0.3159699319171807,0.733203652772886,57.97869858024354,32.791274639776866,1.0600319983196351,9,0.2650012969970703,1.1500015258789062,0.2350015640258789,0.9300003051757812,5.8300018310546875,0,0.0383500842635609,6.222226931717035,44.31999969482422,-1.2465876549403037,44.68000030517578,1.3225742939764966,45.2400016784668,0.0383500842635609 10678,2014-09-30,45.040000915527344,45.38000106811523,44.72999954223633,44.93000030517578,2893400.0,0.004236397945830195,-1.549014914655828,0.15277917591645632,32.04871968077323,31.512642556860417,0.36397796427574747,1.361783287749951,0.6509598816176947,0.8110920277613829,18.665453212786744,0.6500015258788991,-0.6976002923878326,-1.0734994888305636,-3.194624394530429,1.0476254168693018,-2.1340619416804927,-0.012937035980634448,-1.2800025939941406,75.73968904619163,46.8318699620194,1.0605624528499322,9,-0.020002365112304688,0.9599990844726562,0.044999122619628906,0.7399978637695312,5.259998321533203,1,0.05506215567996042,1.0975534869440218,44.849998474121094,6.222226931717035,44.31999969482422,-1.2465876549403037,44.68000030517578,0.05506215567996042 10679,2014-10-01,45.18999862670898,45.6500015258789,44.97000122070313,45.18999862670898,2961300.0,0.0033303221166214314,-2.09094692306372,0.0,26.04859728087642,29.06469359751783,0.07094354959326665,1.1195434131499908,0.44778218125303937,0.693353290244012,17.847463014731833,0.680000305175767,-0.824030144325846,-0.8285017013549876,-2.9356257127239616,1.2786223100139864,-1.8820637070394781,0.22506030432950297,-1.3976002502441318,75.66126353054669,46.18373038303511,1.0535620056844874,10,-0.25499916076659446,0.8100013732910227,-0.10499858856200461,0.5900001525878977,4.150001525878913,2,0.07346757680275706,-1.549014914655828,45.040000915527344,1.0975534869440218,44.849998474121094,6.222226931717035,44.31999969482422,0.07346757680275706 10680,2014-10-02,45.09000015258789,45.4000015258789,44.88999938964844,45.02999877929688,2444400.0,-0.002212845256914564,-2.000011219692763,100.0,32.32879890638658,27.725007389912715,0.049126361718975886,1.110285817701076,0.49298699218961417,0.8344580211516757,17.711110688260547,0.5100021362304616,-0.9429192278749383,-0.8230001449584989,-2.8919907081930774,1.2459904182760795,-1.8574954265757881,0.21149513665879027,-1.2232976501464847,70.37034794420485,36.189683969305385,1.0344952816172897,10,-0.3300018310546875,0.9099998474121094,0.0950002670288086,0.6899986267089844,5.259998321533203,3,0.10556660690674247,-2.09094692306372,45.18999862670898,-1.549014914655828,45.040000915527344,1.0975534869440218,44.849998474121094,0.10556660690674247 10681,2014-10-03,45.5,45.61999893188477,44.790000915527344,45.16999816894531,2386100.0,0.00909292184574495,1.9122753008258013,5.499904634751748,39.55225792615634,28.670044166878863,-0.46284782519588674,0.5247818574668699,0.02441328190884917,0.46549178683218173,16.478569573258365,0.829998016357429,-1.063630547417759,-0.2845003128051786,-2.092151140198027,1.5231505145876696,-1.1883257265016027,0.6193251008912455,-1.561965536621095,90.68313857060308,51.755785595524344,0.9038254136964243,10,-0.7950000762939453,0.5,-0.12999916076660156,0.279998779296875,5.270000457763672,4,0.1059340592269058,-2.000011219692763,45.09000015258789,-2.09094692306372,45.18999862670898,-1.549014914655828,45.040000915527344,0.1059340592269058 10682,2014-10-06,45.2599983215332,45.7599983215332,45.08000183105469,45.59000015258789,1587000.0,-0.005274762164105384,1.0298458174861647,-1.0,40.979391832436846,29.478902712496772,-0.23677153131198736,0.6168390511167914,0.21054884432302146,0.7362871470982242,15.111452210643279,0.6799964904785156,-1.1446362213692467,-0.4105018615722642,-2.029761378608626,1.2087576554640975,-1.2201316200904415,0.3991278969459131,-1.2534851756542977,51.45625314805488,11.29735335343883,0.8096297585181809,10,-0.5,0.7400016784667969,0.13000202178955078,0.5200004577636719,5.290000915527344,0,0.12549713910337057,1.9122753008258013,45.5,-2.000011219692763,45.09000015258789,-2.09094692306372,45.18999862670898,0.12549713910337057 10683,2014-10-07,44.38000106811523,44.959999084472656,44.16999816894531,44.79999923706055,3972900.0,-0.019443157005140765,1.135143773261988,1.2727146622277923,30.634583167431757,29.33620673362106,0.5558897181929865,1.3602280766065675,1.0166394806404924,1.64466860051877,14.643827267474862,1.0900001525878906,-1.2260469999333097,-1.1594991683960032,-2.749540879480797,0.4305425426887908,-1.9545200239384002,-0.3644783128536062,-0.2682788116970656,13.207728240032758,-25.686153444406933,0.7950208555423965,10,0.37999725341797586,1.6199989318847727,1.0899991989135813,1.3999977111816477,5.75999832153321,1,0.14195581535456037,1.0298458174861647,45.2599983215332,1.9122753008258013,45.5,-2.000011219692763,45.09000015258789,0.14195581535456037 10684,2014-10-08,45.0,45.20000076293945,44.34000015258789,44.43000030517578,4549500.0,0.013970232468746069,-1.2933349609375,-1.3571480472297681,40.89067731692563,32.009636984935,-0.11368930175077452,0.6299748453652967,0.35323779307319114,1.0567876494969681,14.230247129871504,0.8600006103515625,-1.1578662131941684,-0.44900016784667685,-1.9373540570227235,1.0393537213293698,-1.1931771124347037,0.29517677674135,-0.8300018310546875,52.20136801268686,12.35433469697,0.7441769445880246,10,-0.24000167846679688,1.0,0.962498664855957,0.779998779296875,4.770000457763672,2,0.11777776082356772,1.135143773261988,44.38000106811523,1.0298458174861647,45.2599983215332,1.9122753008258013,45.5,0.11777776082356772 10685,2014-10-09,44.52000045776367,45.27999877929688,44.5099983215332,44.84000015258789,4885200.0,-0.01066665649414067,-3.5293616066420253,-0.56140327394895,37.686571413117505,34.26270481215261,0.38132821293892505,0.9341962671536379,0.8123761274113761,1.5683561075516792,13.500904345943576,0.770000457763679,-1.1305168841960906,-0.7869997024536133,-2.029240877360891,0.45524147245366464,-1.4081202899072522,-0.16587911499997432,-0.3500022888183594,22.012720454692676,-16.936377636713182,0.6211205874536377,10,0.37999916076660156,1.4799995422363281,1.4774980545043945,1.2599983215332031,5.130001068115227,3,0.1082659399205752,-1.2933349609375,45.0,1.135143773261988,44.38000106811523,1.0298458174861647,45.2599983215332,0.1082659399205752 10686,2014-10-10,45.16999816894531,45.5,44.7599983215332,44.7599983215332,3165700.0,0.014600128133383405,-2.609765628634431,-1.2812507450587702,49.8134284541002,36.664780664244944,-0.1513315627989016,0.19910864976147025,0.181845267966402,0.9522711149327918,13.390861680243876,0.9799995422363281,-1.0720064655334625,-0.07650184631347656,-1.2119830237494327,1.0589793311224796,-0.6442424350314582,0.49123874240450505,-0.90459999084473,62.893075725332224,18.664691444016327,0.567740588717979,10,-0.2049999237060547,0.8300018310546875,0.8275003433227539,0.4200000762939453,5.410003662109375,4,0.11467789495588399,-3.5293616066420253,44.52000045776367,-1.2933349609375,45.0,1.135143773261988,44.38000106811523,0.11467789495588399 10687,2014-10-13,45.36999893188477,46.02999877929688,45.18999862670898,45.25,3581800.0,0.0044277345815118,-5.999952316617363,0.2926804305957616,50.55144867474205,38.72063944135259,-0.3015213922962019,-0.08146494226577516,-0.00337808265812356,0.7771520381321508,13.242362512835332,0.8600006103515696,-0.87260022484503,0.17199897766113992,-0.8433280330926536,1.1873259884149334,-0.33566452771575683,0.6796624830380367,-1.0149247451782344,64.51614887979208,17.19565588337852,0.5076635053768968,10,-0.270000457763679,0.5249996185302663,0.8300018310546804,0.21000099182128196,5.04999923706054,0,0.11902141620029716,-2.609765628634431,45.16999816894531,-3.5293616066420253,44.52000045776367,-1.2933349609375,45.0,0.11902141620029716 10688,2014-10-14,45.88000106811523,46.599998474121094,45.33000183105469,45.68999862670898,4003900.0,0.011240955438331257,-1.7912135820583124,1.5833677718789794,55.442174222755014,41.98659243489465,-0.7597329049212007,-0.6300717269639762,-0.47883186815201384,0.29014034665627975,13.863663068624676,1.2699966430664062,-0.6308606947631077,0.6860010147094684,-0.3172448039220441,1.689246833340981,0.18437810539371213,1.1876239240252247,-1.3909329140014606,68.14168403818044,17.1437008181705,0.5016229093157559,10,-0.49500274658202414,-0.26000213623046164,0.31999969482422586,-0.3000011444091726,4.289997100830085,1,0.10178722886279057,-5.999952316617363,45.36999893188477,-2.609765628634431,45.16999816894531,-3.5293616066420253,44.52000045776367,0.10178722886279057 10689,2014-10-15,45.72999954223633,46.43000030517578,44.810001373291016,45.90999984741211,3397100.0,-0.003269431612614837,1.6557332966455711,-0.9473578541599743,59.5978037933591,45.016481866780495,-0.5867833699359437,-0.5408802415999006,-0.27113426939736485,0.4607370731653475,14.314663602549583,1.6199989318847656,-0.4858689674309673,0.5569995880126939,-0.37719546354664146,1.4911946395720292,0.08990206223302266,1.0240971137923651,-1.0298383561218287,58.373259886727226,1.678779438597772,0.4670975257796679,10,-0.345001220703125,-0.1100006103515625,0.47750091552734375,-0.14999961853027344,4.479999542236328,2,0.09643559789103051,-1.7912135820583124,45.88000106811523,-5.999952316617363,45.36999893188477,-2.609765628634431,45.16999816894531,0.09643559789103051 10690,2014-10-16,44.68000030517578,45.5099983215332,44.43999862670898,45.40999984741211,4794000.0,-0.02296084075161131,1.301083296074964,4.055546136565931,52.92208475816909,46.50201818144858,0.44582445387165137,0.43535405896403745,0.849083193349145,1.524476913119294,14.618812711066537,1.2900009155273509,-0.3978284582196494,-0.4319995880126939,-1.324720926398733,0.4607217503733452,-0.8783602572057134,0.014361081180325641,1.9199981689453125,11.111189602830233,-47.180005127895384,0.44636066919302125,10,0.7049980163574219,0.9399986267089844,1.572500228881836,0.8999996185302734,5.3899993896484375,3,0.1139212201840174,1.6557332966455711,45.72999954223633,-1.7912135820583124,45.88000106811523,-5.999952316617363,45.36999893188477,0.1139212201840174 10691,2014-10-17,44.70000076293945,44.97000122070313,44.47999954223633,44.88000106811523,3890000.0,0.0004476378161830663,1.7222269317169667,0.24657591513598692,48.672586088974974,47.35681754328615,0.3357141061830262,0.3431628155564539,0.8919545374852618,1.5101699326048248,14.939398415340937,0.490001678466804,-0.29288167731452575,-0.354999160766603,-1.1960884379938648,0.4860901164606588,-0.7755437993802303,0.06554547784702436,1.8567977142334016,12.037136786930006,-44.381246295336595,0.4205446386136305,10,0.68499755859375,0.7549991607666016,1.6524991989135742,0.8799991607666016,4.520000457763679,4,0.1107382702114732,1.301083296074964,44.68000030517578,1.6557332966455711,45.72999954223633,-1.7912135820583124,45.88000106811523,0.1107382702114732 10692,2014-10-20,45.38999938964844,45.40999984741211,44.560001373291016,44.61000061035156,2672200.0,0.015436210624878877,1.0731677816131524,-4.333319204849067,52.84551887377619,49.824699288435525,-0.3731447450776102,-0.3489761928629349,0.24706197871856972,0.823867359234626,14.528453108328094,0.8499984741210938,-0.2149392398565908,0.3249994277954116,-0.5275259903009939,1.177524845891817,-0.10126328125279116,0.7512621368436143,1.1244630905151425,43.981519909719005,-9.580053672230342,0.42626270904820135,10,0.07999992370605469,-0.1399993896484375,1.0100011825561523,0.1900005340576172,3.8899993896484446,0,0.11434242148480567,1.7222269317169667,44.70000076293945,1.301083296074964,44.68000030517578,1.6557332966455711,45.72999954223633,0.11434242148480567 10693,2014-10-21,45.4900016784668,45.5,44.88000106811523,45.47999954223633,2970700.0,0.0022031788976222266,40.334944048830586,0.012823271645995539,52.4590420229658,51.11007314466221,-0.334289183280319,-0.45829911754636754,0.2003829433215074,0.7251464189197918,13.885678846694363,0.6199989318847727,-0.19166072974689996,0.41600170135497905,-0.451090087315265,1.283093490025223,-0.017544192980146534,0.8495475956901046,0.9829715246276933,52.76392794637209,1.9152887742758793,0.43354589433512375,10,0.029996871948242188,-0.31000328063964844,1.0224990844726562,0.08999824523925781,4.44999694824218,1,0.10837538598755825,1.0731677816131524,45.38999938964844,1.7222269317169667,44.70000076293945,1.301083296074964,44.68000030517578,0.10837538598755825 10694,2014-10-22,46.25,46.52999877929688,45.4900016784668,45.56999969482422,3089600.0,0.016706931050586293,-1.4761943687556935,67.98550724637681,58.579882658528646,53.431552171930115,-1.0038989297911485,-1.2002907703923853,-0.49603901984218624,-0.029138192442957234,13.602587696610282,1.0399971008300852,-0.13939211162095688,1.125500106811522,0.11235560463214966,2.1386446089908944,0.6189278557218358,1.6320723579012082,-1.8100013732910227,86.60293019834575,36.64467609813353,0.5065722510896845,10,-0.7300014495849609,-1.0700016021728516,0.10500049591064453,-0.6700000762939453,4.25,2,0.08475671716638522,40.334944048830586,45.4900016784668,1.0731677816131524,45.38999938964844,1.7222269317169667,44.70000076293945,0.08475671716638522 10695,2014-10-23,46.18999862670898,46.59000015258789,46.06999969482422,46.52000045776367,2501400.0,-0.0012973269900761197,1.212762158301409,-0.48529659257930563,55.382204704634646,54.05030508865616,-0.7622555724833333,-1.0765595939829424,-0.37668343995157016,0.039958429571065324,12.783345276085,0.5200004577636719,0.053234794209124914,0.9899988174438406,-0.10538829382117143,2.0853859287088525,0.44230526181133456,1.5376923730763465,-1.7081999969482453,81.04258719563752,34.73889534237085,0.5476935556325045,10,-0.6700000762939382,-1.0100002288818288,0.16500186920166726,-0.6099987030029226,4.4300003051757955,3,0.0870318375683854,-1.4761943687556935,46.25,40.334944048830586,45.4900016784668,1.0731677816131524,45.38999938964844,0.0870318375683854 10696,2014-10-24,47.16999816894531,47.31999969482422,46.29999923706055,46.31000137329102,2865000.0,0.021216704294718447,-1.3181800448226384,-2.606036435936483,63.35664656525079,55.47310485426824,-1.5966221556740123,-1.93110562148469,-1.299224429213126,-0.9289870201448878,11.412805498488037,1.1300010681152415,0.1829314363977872,1.827498435974121,0.49769709288812436,3.157299779060118,1.1625977644311263,2.492399107517116,-2.6038714782714933,94.56515880069162,46.892676168297754,0.6649006715429975,10,-1.289999008178711,-1.6299991607666016,-0.8674983978271484,-1.5899982452392578,4.36000061035157,4,0.06147978881602212,1.212762158301409,46.18999862670898,-1.4761943687556935,46.25,40.334944048830586,45.4900016784668,0.06147978881602212 10697,2014-10-27,46.56999969482422,47.31000137329102,46.25,47.1500015258789,4021700.0,-0.012719917265464398,1.3555546136565717,-0.674423246674323,65.9388571120794,56.63940295308206,-0.9035171402523545,-1.2602559890810028,-0.6694765621018774,-0.33121080718264295,10.713473954113987,1.0600013732910227,0.3744989537945145,1.1414999008178697,-0.2739073207612961,2.5569071223970354,0.43379629002829034,1.849203511607449,-1.8386406239013766,69.2622777820338,16.51847225277703,0.7077036107895812,10,-0.6900005340576172,-1.0300006866455078,-0.3149995803833008,-0.9899997711181641,4.430000305175781,0,0.056903619137739225,-1.3181800448226384,47.16999816894531,1.212762158301409,46.18999862670898,-1.4761943687556935,46.25,0.056903619137739225 10698,2014-10-28,47.52000045776367,47.86999893188477,46.45000076293945,46.63999938964844,5065700.0,0.020399415270879517,-1.2539683500806953,-1.5172384309805242,67.50000132454753,57.51742490099189,-1.7840291587357413,-2.12382469611142,-1.5713055382307246,-1.2808062756664214,10.834419411464893,1.4199981689453196,0.4741591045035207,1.9675006866455078,0.2858994838308817,3.649101889460134,1.1267000852381983,2.8083012880528173,-2.6333229494067467,85.29416478870053,31.13995719947811,0.8408006014073117,10,-1.3650016784667969,-1.7050018310546875,-1.0974998474121094,-1.9400005340576172,3.5699996948242188,1,0.03703700135898602,1.3555546136565717,46.56999969482422,-1.3181800448226384,47.16999816894531,1.212762158301409,46.18999862670898,0.03703700135898602 10699,2014-10-29,48.5099983215332,49.2599983215332,48.04999923706055,48.11999893188477,5829100.0,0.02083328817829977,-3.5660447976046523,0.44318058668237975,75.87547560028301,60.06780166122677,-2.612998499593388,-3.00648773903535,-2.5248129964507413,-2.256015666140833,11.666617412550535,1.7399978637695312,0.5906522548888091,2.7914985656738267,0.6641707101835195,4.918826421164134,1.727834637928673,3.8551624934189803,-3.3846550992940507,76.4890180917178,17.514449689166838,1.0636639277451545,10,-1.6399993896484375,-2.0,-2.127497673034668,-2.9299983978271484,2.44000244140625,2,0.02947846536084109,-1.2539683500806953,47.52000045776367,1.3555546136565717,46.56999969482422,-1.3181800448226384,47.16999816894531,0.02947846536084109 10700,2014-10-30,49.849998474121094,49.91999816894531,48.65999984741211,48.81000137329102,5973000.0,0.02762317458158048,1.1355967271093237,2.666663406236581,77.85713961335325,63.310529830602135,-3.511816400812087,-4.1862264002261185,-3.8152232144457656,-3.573764169385875,12.58756339358214,1.4099998474121094,0.6791072306794277,3.893498802185057,1.1011171068472052,6.685880497522909,2.497307954516131,5.289689649853983,-4.311189741952539,98.09265041556314,37.97734381645564,1.3961908476689244,10,-2.6099987030029297,-3.010000228881836,-3.549997329711914,-4.269998550415039,2.0699996948242188,3,0.013039148360583175,-3.5660447976046523,48.5099983215332,-1.2539683500806953,47.52000045776367,1.3555546136565717,46.56999969482422,0.013039148360583175 10701,2014-10-31,50.31999969482422,50.36000061035156,49.65999984741211,50.06000137329102,4897800.0,0.009428309630683751,3.117649698751248,0.24999908300290358,78.54671067133815,66.16621780810901,-3.46518625445583,-4.507723837430902,-4.229472933382439,-4.0203111995424194,13.945402262394637,0.7000007629394531,0.7800586996266077,4.122500038146974,0.7287674423621979,7.51623263393175,2.4256337402545824,5.819366336039366,-4.25544823024245,99.02674185919592,37.83772520792992,1.6968662978923894,10,-2.6999988555908203,-3.260000228881836,-4.284997940063477,-4.739999771118164,1.5200004577636719,4,0.0059618290715413025,1.1355967271093237,49.849998474121094,-3.5660447976046523,48.5099983215332,-1.2539683500806953,47.52000045776367,0.0059618290715413025 10702,2014-11-03,50.93999862670898,51.06000137329102,50.29999923706055,50.5,3373300.0,0.012321123522354371,1.2352868578865326,1.6923133353874333,78.81547985248676,69.09471090027802,-3.5929647662910327,-4.933306248237642,-4.7785965126337615,-4.6136512663302796,15.68831038582173,0.7600021362304759,1.04289933037321,4.458498954772942,0.4926707880053769,8.424327121540507,2.4755848713891595,6.441413038156725,-4.274084281719439,97.39690388950092,35.555312611177456,1.9829140833837828,11,-2.664997100830071,-3.3899974822997976,-5.3649988174438406,-5.359998703002923,0.9099998474121165,0,0.011582256939413282,3.117649698751248,50.31999969482422,1.1355967271093237,49.849998474121094,-3.5660447976046523,48.5099983215332,0.011582256939413282 10703,2014-11-04,50.68000030517578,51.459999084472656,50.63000106811523,51.15999984741211,3430200.0,-0.005104011161022548,-1.8620719138664263,-1.0909114553982646,77.84028811491642,71.23475595098776,-2.8154146940100304,-4.4028650727400205,-4.458309323997838,-4.331907748089321,16.590518159270495,0.829998016357429,1.365480090828214,3.88350067138672,-0.3698850671974725,8.136886409970913,1.7568078020946203,6.01019354067882,-3.311032035658009,77.12613448094945,14.232556989373094,2.1266928692920977,11,-1.9150009155273438,-2.865001678466797,-5.122500419616699,-5.100000381469727,2.25,1,0.006314121801446415,1.2352868578865326,50.93999862670898,3.117649698751248,50.31999969482422,1.1355967271093237,49.849998474121094,0.006314121801446415 10704,2014-11-05,50.29999923706055,50.86000061035156,50.22999954223633,50.790000915527344,11541500.0,-0.0074980478655685134,1.0,1.0208378036859547,84.18491913256912,74.43505755409159,-2.01209945665353,-3.8002853186960053,-4.004750722903822,-3.9374195977226947,17.67591043531349,0.6300010681152344,1.6312187495301487,3.238499641418457,-1.1999976762719058,7.67699695910882,1.0192509825732756,5.457748300263638,-2.1946454208508968,58.57142273260464,-10.423155956902015,2.2192486588451827,11,-1.4449996948242188,-2.4850006103515625,-4.789999961853027,-4.719999313354492,1.7700004577636719,2,0.015705783847115518,-1.8620719138664263,50.68000030517578,1.2352868578865326,50.93999862670898,3.117649698751248,50.31999969482422,0.015705783847115518 10705,2014-11-06,49.34000015258789,50.290000915527344,48.91999816894531,50.27000045776367,6200000.0,-0.019085469165680213,1.8247443762781186,1.8979533051513806,75.32751855501203,75.76515444184284,-0.6238916375426768,-2.59364672171354,-2.9934055512558686,-2.9683687031218255,18.351856559434303,1.3800010681152344,1.9010126347075555,2.0375005722045927,-2.3430053984074632,6.418006542816649,-0.15275241310143173,4.227753557510617,-0.6308101880908978,16.535505206909708,-57.199156506382025,2.190252985306027,11,-0.4850006103515625,-1.5250015258789062,-3.872500419616699,-3.760000228881836,3.0,3,0.032630737847030966,1.0,50.29999923706055,-1.8620719138664263,50.68000030517578,1.2352868578865326,50.93999862670898,0.032630737847030966 10706,2014-11-07,50.349998474121094,50.36999893188477,49.4000015258789,49.41999816894531,3038600.0,0.020470172647136353,-1.0000078654071527,-1.0,76.16034451399608,76.90087526427803,-1.2687970913843998,-3.3683729509560294,-3.949901444778895,-3.976443284874364,19.396035889051717,1.029998779296882,2.114431237184064,2.788498878479004,-1.6729151464253889,7.249912903383397,0.557791866026804,5.019205890931204,-1.4300003051757812,56.299204320518555,-20.323319678286623,2.2307070124521973,11,-1.394998550415039,-2.5349998474121094,-4.969999313354492,-4.769998550415039,1.5900001525878835,4,0.031181722788555133,1.8247443762781186,49.34000015258789,1.0,50.29999923706055,-1.8620719138664263,50.68000030517578,0.031181722788555133 10707,2014-11-10,50.77000045776367,50.77000045776367,49.90999984741211,50.25,2312200.0,0.008341648388697553,2.3076917433884754,0.5591400936856527,76.93878186538782,77.94962865770472,-1.1514646049161286,-3.544822481363127,-4.321700659694798,-4.400522276836341,21.295529956212754,0.8600006103515625,2.4024325085752807,2.9385007858276353,-1.6170931966278417,7.494094768283112,0.6607037945998968,5.216297777055374,-1.8500022888183594,72.83470952742826,-6.5246272231630655,2.277796991227737,11,-1.0150012969970703,-2.9550018310546875,-5.4175004959106445,-5.190000534057617,1.9599990844726562,0,0.02107543204996354,-1.0000078654071527,50.349998474121094,1.8247443762781186,49.34000015258789,1.0,50.29999923706055,0.02107543204996354 10708,2014-11-11,50.54999923706055,50.77999877929688,50.34000015258789,50.66999816894531,1791300.0,-0.004333291682479867,1.5882260543705649,-0.23076697355390088,73.21814263757115,77.65436943962563,-0.510100853726577,-3.1168189946020277,-4.0811720273622285,-4.185280050844881,22.750229152928707,0.4399986267089915,2.564982237608916,2.484999656677246,-2.1278034064606217,7.097802719815114,0.17859812510831574,4.7914011882461764,-1.172800903320315,84.02056787792984,5.3470963353798595,2.3064015315689326,11,-0.48999977111816406,-2.7350006103515625,-5.170000076293945,-4.969999313354492,2.9000015258789062,1,0.025717097065897754,2.3076917433884754,50.77000045776367,-1.0000078654071527,50.349998474121094,1.8247443762781186,49.34000015258789,0.025717097065897754 10709,2014-11-12,50.13999938964844,50.41999816894531,49.54999923706055,50.08000183105469,4172200.0,-0.008110778508410355,1.8064702697381374,-0.49998410528658166,70.55151966713288,76.8426338900456,0.1736960472422311,-2.487003030771291,-3.6485381627936704,-3.773370371610909,24.53621987067065,1.0,2.772163368307261,1.8544998168945312,-2.7096918523416207,6.418691486130683,-0.4275960177235447,4.136595651512607,1.3199996948242188,65.59144195509299,-12.254326598606823,2.2820958346180773,11,0.049999237060546875,-2.239999771118164,-4.760000228881836,-4.559999465942383,2.9200019836425852,2,0.05564421518727314,1.5882260543705649,50.54999923706055,2.3076917433884754,50.77000045776367,-1.0000078654071527,50.349998474121094,0.05564421518727314 10710,2014-11-13,49.77000045776367,50.38999938964844,49.63000106811523,50.27000045776367,3588200.0,-0.007379316641179523,1.0540554473003398,-8.333672431332655,64.44446328246363,75.27571751350399,0.5935746079635891,-1.808863442265718,-3.2632841602624367,-3.405350140758287,25.993506484026675,0.7599983215332102,2.9047128808178613,1.2300008773803697,-3.0462488174774194,5.506250572238159,-0.9081239700485284,3.3681257248092678,1.6517986297607408,26.81157016569112,-46.898501815575955,2.138124847428895,11,0.4199981689453125,-1.8200016021728516,-4.39000129699707,-4.190000534057617,3.4500007629394602,3,0.04621256210379987,1.8064702697381374,50.13999938964844,1.5882260543705649,50.54999923706055,2.3076917433884754,50.77000045776367,0.04621256210379987 10711,2014-11-14,49.6500015258789,50.0,49.52999877929688,49.6500015258789,3046800.0,-0.0024110695354846445,-2.9165871956263185,-0.0,68.07513523823508,74.08234588969823,0.6800546707049051,-1.3692087029412008,-3.1571569862161297,-3.2843753491072434,27.487604870029703,0.4700012207031179,2.8847424245800113,0.8625019073486229,-3.034092217458678,4.759096032155924,-1.085795155055024,2.8107989697522697,1.734361564636238,9.600219726561363,-62.000915352958174,1.9482970624036489,11,0.5399971008300852,-1.7000026702880788,-4.200001716613762,-4.0700016021728445,3.6199989318847727,4,0.05417922545897391,1.0540554473003398,49.77000045776367,1.8064702697381374,50.13999938964844,1.5882260543705649,50.54999923706055,0.05417922545897391 10712,2014-11-17,50.58000183105469,50.68000030517578,49.68000030517578,49.75,4502900.0,0.018731123395656857,-1.061853075350008,100.0,68.00001615637214,72.98898233874888,-0.34238705967371885,-1.992613244609032,-4.0734223111980015,-4.203191848555591,29.60491923494183,1.029998779296882,2.7479402921041114,1.5330020904541044,-2.0927716573455086,5.158775838253717,-0.2798847834457021,3.345888964353911,0.7301866870117166,84.00024414062443,13.547440543056595,1.8128868738998067,11,-0.69000244140625,-2.630002975463867,-5.097502708435059,-5.000001907348633,3.8799972534179688,0,0.02688803373706672,-2.9165871956263185,49.6500015258789,1.0540554473003398,49.77000045776367,1.8064702697381374,50.13999938964844,0.02688803373706672 10713,2014-11-18,50.41999816894531,50.7400016784668,50.36999893188477,50.65999984741211,2982900.0,-0.0031633779422114428,-1.1764857678197262,-0.28915801084658516,62.45110399896551,70.5741139905707,-0.2493668493404968,-1.5223825913682774,-3.883851232981705,-4.038090381408949,31.741968170946954,0.37000274658202414,2.5506978717025106,1.1264986038207994,-2.1328931293586635,4.385890337000262,-0.5031972627689285,2.7561944704105272,0.8189827595703107,73.55349233121565,3.704601946042615,1.629695866589731,11,-0.5699996948242188,-2.469999313354492,-4.922499656677246,-4.839998245239258,4.44000244140625,1,0.045815181618031,-1.061853075350008,50.58000183105469,-2.9165871956263185,49.6500015258789,1.0540554473003398,49.77000045776367,0.045815181618031 10714,2014-11-19,50.16999816894531,50.599998474121094,49.97000122070313,50.290000915527344,2743600.0,-0.004958350041233794,-1.4230820018487118,0.5000079472303902,52.43160794662672,68.03012392297234,-0.02206740443483568,-1.0157252136441528,-3.6004540619111793,-3.79221848992637,32.686487193087736,0.6299972534179616,2.2825971061866284,0.6804986953735366,-2.2645883697812152,3.6255857605282884,-0.7920448372038393,2.1530422279509125,1.0006234736015642,52.892384810605186,-12.830986435349395,1.472543532577376,11,-0.07999801635742188,-2.219999313354492,-4.667499542236328,-4.589998245239258,4.810001373291016,2,0.06537776985657584,-1.1764857678197262,50.41999816894531,-1.061853075350008,50.58000183105469,-2.9165871956263185,49.6500015258789,0.06537776985657584 10715,2014-11-20,50.209999084472656,50.43999862670898,50.040000915527344,50.11999893188477,3098400.0,0.0007973074942646541,-2.2000305180437367,-0.7499841057917902,49.10568631659126,65.02405078992734,0.08305308532639799,-0.7790586804264166,-3.6236352469234347,-3.8235427578626897,33.62293758125507,0.3999977111816335,2.0272322703594625,0.5194995880126925,-1.9946162791079942,3.033615455133379,-0.7375583455476473,1.7765575215730323,0.8949976435442224,56.19823767713841,-5.0930280477539895,1.2570579335603427,11,-0.055000305175774145,-2.260000228881836,-4.707500457763672,-4.629999160766602,4.069999694824226,3,0.05676164789454696,-1.4230820018487118,50.16999816894531,-1.1764857678197262,50.41999816894531,-1.061853075350008,50.58000183105469,0.05676164789454696 10716,2014-11-21,50.06999969482422,50.63000106811523,49.6500015258789,50.61000061035156,4487700.0,-0.0027882770802863943,2.379298097919106,-6.000000000000473,42.328054431068786,61.178414408336344,0.20021224590078646,-0.4328513213894283,-3.43650299757239,-3.666012458334741,33.759333964407936,0.9799995422363281,1.7425025859390146,0.23450012207031534,-1.9847596565739352,2.453759900714566,-0.8751297672518064,1.344130011392437,0.9719971152438589,38.531936711031875,-17.440707238834257,1.1096298893221253,11,0.08499908447266336,-2.1000003814697266,-4.567501068115234,-4.489999771118164,3.170001983642578,4,0.06291195416573037,-2.2000305180437367,50.209999084472656,-1.4230820018487118,50.16999816894531,-1.1764857678197262,50.41999816894531,0.06291195416573037 10717,2014-11-24,49.22000122070313,50.08000183105469,49.16999816894531,50.040000915527344,3490600.0,-0.016976202901973436,1.0222269317170347,1.518515378855297,38.33866943892289,57.30291738626431,0.9020852423117276,0.6596800893056596,-2.5469873964583982,-2.7936674709558105,33.77525584951625,0.910003662109375,1.5617899428804805,-0.7479984283447223,-2.3869014439091387,0.8909045872196941,-1.567449936126934,0.07145307943748946,1.7615156681340949,3.1849006358629,-48.0418952785502,0.8194515077822092,11,0.7349987030029226,-1.2100009918212962,-3.800002098083503,-3.6400012969970774,4.1199989318847585,0,0.08228360700155801,2.379298097919106,50.06999969482422,-2.2000305180437367,50.209999084472656,-1.4230820018487118,50.16999816894531,0.08228360700155801 10718,2014-11-25,49.27999877929688,49.40999984741211,48.959999084472656,49.38000106811523,6330900.0,0.0012189670277480413,4.625014901175405,0.1219540561411834,41.414135575913534,54.06543026501772,0.7185569288113172,0.7781963203394824,-2.55370544918118,-2.838087701903028,33.22609519777167,0.4500007629394531,1.2779527652728078,-0.7760007858276268,-1.9972408932753112,0.44523932162005764,-1.386620839551469,-0.16538073210378457,1.5928269863468287,19.161635612327217,-29.849913636630774,0.610620053723841,11,0.5700016021728445,-1.1099987030029368,-3.919999122619636,-3.6049976348877024,4.960002899169915,1,0.1051136451600716,1.0222269317170347,49.22000122070313,2.379298097919106,50.06999969482422,-2.2000305180437367,50.209999084472656,0.1051136451600716 10719,2014-11-26,49.93999862670898,50.16999816894531,49.36999893188477,49.43000030517578,2196900.0,0.013392854378262875,-1.5396758118328422,-5.099866488652189,55.319135984503085,53.051505009688775,0.030400405649878337,0.24329538365270054,-3.157783310553178,-3.4837833380518006,31.941339604114642,0.8899993896484304,0.9422486369260454,-0.1875009536743235,-1.172159214357137,0.7971573070084901,-0.6798300840157339,0.30482817666708684,0.7798010044410475,58.682537615839706,5.333185946647632,0.4923291303414081,11,-0.08999824523925071,-1.4649982452392507,-4.5900001525878835,-4.109998703002923,4.220001220703132,2,0.09851826429589172,4.625014901175405,49.27999877929688,1.0222269317170347,49.22000122070313,2.379298097919106,50.06999969482422,0.09851826429589172 10720,2014-11-28,50.5,50.81000137329102,50.08000183105469,50.209999084472656,1031400.0,0.01121348395455346,-1.6545658838380595,0.5686311175603888,51.44510072560065,51.20372339717384,-0.4639501378210369,-0.2798613204001228,-3.6461429624348227,-4.026717600802328,30.409245596689026,0.8700027465820455,0.6814822333274577,0.34000034332275675,-0.6489912833277103,1.3289919699732238,-0.1544954700024732,0.8344961566479867,-1.5400009155273438,83.24318974280692,29.016677095578864,0.49449581332523274,11,-0.6149997711181641,-1.7350006103515625,-5.150001525878906,-4.5149993896484375,4.090000152587891,4,0.08871286222250152,-1.5396758118328422,49.93999862670898,4.625014901175405,49.27999877929688,1.0222269317170347,49.22000122070313,0.08871286222250152 10721,2014-12-01,50.61999893188477,51.5099983215332,50.11000061035156,50.209999084472656,3774500.0,0.0023762164729657087,-3.5901805424402933,1.413788113967034,48.46624187523996,49.033304032603596,-0.48263981355909635,-0.3965647707705031,-3.6896943581993966,-4.1342071985366715,28.75527413254413,1.3999977111816406,0.46548858781903846,0.4449993133545007,-0.5631250965118824,1.4531237232208838,-0.059062891578690824,0.9490615182876923,-1.6229998016357499,65.09805270866053,12.679026177792053,0.5040622049331902,12,-0.38500022888184304,-1.7399997711181712,-5.270000457763679,-4.63499832153321,4.659999847412109,0,0.07230343588780141,-1.6545658838380595,50.5,-1.5396758118328422,49.93999862670898,4.625014901175405,49.27999877929688,0.07230343588780141 10722,2014-12-02,51.52999877929688,51.7400016784668,50.59000015258789,50.68999862670898,4811900.0,0.017977081521408644,-1.2115475609711366,2.048781622456479,58.78136102704271,48.62555481350106,-1.389870861782569,-1.328194151174145,-4.490141511264142,-5.025001708713724,26.735503019958585,1.1500015258789062,0.3796684219761488,1.3254991531372156,0.1959077359414394,2.4550905703329917,0.7607034445393239,1.8902948617351072,-2.4324796813964937,92.44594592740306,42.205703346768274,0.5647957085978893,12,-1.1799983978271555,-2.5349979400634837,-5.819999694824226,-5.54499816894532,4.300003051757805,1,0.03318460973565829,-3.5901805424402933,50.61999893188477,-1.6545658838380595,50.5,-1.5396758118328422,49.93999862670898,0.03318460973565829 10723,2014-12-03,51.0,51.54999923706055,50.84000015258789,51.5,3795700.0,-0.010285247270563125,1.3666696336609743,-0.5952379871117651,57.54386904204199,49.19358382410277,-0.8593125923579095,-0.8147660778759303,-3.858358569580119,-4.475650796521371,24.429346698616623,0.7099990844726562,0.26190376055780007,0.7795003890991197,-0.38691468691367703,1.9459154651119164,0.19629285109272132,1.362707927105518,-1.7439319472656294,68.77633667159188,19.631995917509926,0.5832075380063985,12,-0.6499996185302734,-1.904998779296875,-5.290000915527344,-5.0,4.430000305175781,2,0.045882355933095864,-1.2115475609711366,51.52999877929688,-3.5901805424402933,50.61999893188477,-1.6545658838380595,50.5,0.045882355933095864 10724,2014-12-04,51.09000015258789,51.459999084472656,50.90999984741211,50.90999984741211,3302100.0,0.0017647088742722694,-5.111092273131861,-0.3600006103515625,62.17712306977658,50.6459656855678,-0.8996994146475217,-0.888079022812029,-3.8411735365694426,-4.55132718632737,22.58442967986958,0.5499992370605469,0.07438041008325058,0.830000495910646,-0.3995476063114296,2.0595485981327215,0.21522644479961173,1.4447745470216802,-1.684896082309578,60.84327797425768,8.507416484332445,0.614774051111037,12,-0.7399997711181641,-1.1949996948242188,-5.105001449584961,-5.090000152587891,5.4199981689453125,3,0.0616559310329019,1.3666696336609743,51.0,-1.2115475609711366,51.52999877929688,-3.5901805424402933,50.61999893188477,0.0616559310329019 10725,2014-12-05,50.95000076293945,50.97000122070313,49.790000915527344,49.86000061035156,1744300.0,-0.002740250327467386,1.088494141238175,6.055546136565931,61.948525415777624,52.82601801720212,-0.7193379420824328,-0.654852640457058,-3.5753525600392777,-4.401185437149543,21.805687407296993,1.2999992370605469,-0.039392752897818184,0.6095010757446317,-0.576477790253449,1.7954799417427125,0.01651164274559136,1.2024905087436721,-1.4048028361698286,59.48714838775307,1.6734101789494957,0.5929894329990403,12,-0.6000003814697266,-0.75,-4.260002136230469,-4.44000244140625,6.700000762939446,4,0.06300292515024997,-5.111092273131861,51.09000015258789,1.3666696336609743,51.0,-1.2115475609711366,51.52999877929688,0.06300292515024997 10726,2014-12-08,51.91999816894531,52.0,50.7599983215332,50.97000122070313,3598000.0,0.01903822161885871,1.2342360299676953,0.8715567112414497,62.22625349100761,55.4801940229893,-1.563762161492562,-1.5823254909941227,-4.394057084727692,-5.345078063356681,21.230948613481264,1.2400016784667969,-0.011904821357759943,1.5009984970092773,0.12048957787198589,2.881507416146569,0.8107440374406281,2.1912529565779266,-2.243112017073855,96.38000614494476,40.148719550561054,0.6902544595686467,12,-1.4399986267089844,-1.4599990844726562,-4.879999160766602,-5.079999923706055,5.69000244140625,0,0.051425309664967944,1.088494141238175,50.95000076293945,-5.111092273131861,51.09000015258789,1.3666696336609743,51.0,0.051425309664967944 10727,2014-12-09,51.84000015258789,52.06000137329102,51.5,51.709999084472656,2592900.0,-0.0015407938978948543,-1.036371454927581,0.13684366918839147,63.14819066457093,57.89508903284013,-1.1991355963215966,-1.4946891300514267,-4.177662498350301,-5.245562314735537,20.38292643773982,0.5600013732910227,0.043542360057017504,1.3675004959106474,-0.14673851791071257,2.8817395097320073,0.610380988999971,2.124620002821324,-2.049999237060547,90.30831822298974,34.769973292584936,0.7571195069106799,12,-1.124999999999993,-1.3500003814697266,-4.5,-4.780000686645508,6.319999694824219,1,0.06635799800508413,1.2342360299676953,51.91999816894531,1.088494141238175,50.95000076293945,-5.111092273131861,51.09000015258789,0.06635799800508413 10728,2014-12-10,51.849998474121094,52.349998474121094,51.5099983215332,51.88000106811523,2811500.0,0.00019286885616853766,-1.3661879509786539,-0.23078728835934556,66.27910931054367,59.11286384684463,-0.900990475764047,-1.4780832389485,-4.0544611504064605,-5.233551225304687,19.560831417227007,0.8400001525878906,0.1656298173347608,1.3124988555908175,-0.3225363710331166,2.9475340822147515,0.494981242278854,2.130016468902781,-1.8329975128173857,80.46873137353074,23.57966768849758,0.8175176133119657,12,-0.779998779296875,-1.2150001525878906,-3.937497138977051,-4.439998626708984,6.450000762939453,2,0.07675995128370272,-1.036371454927581,51.84000015258789,1.2342360299676953,51.91999816894531,1.088494141238175,50.95000076293945,0.07675995128370272 10729,2014-12-11,52.93000030517578,53.02999877929688,51.77999877929688,51.88999938964844,4116900.0,0.020829351260130302,1.016132505583596,-34.66369993643542,71.93553150514677,61.38957837790531,-1.6899765531801023,-2.4647153351983064,-4.990802922088363,-6.285519038518103,19.81584714439844,1.25,0.4325008285028247,2.253000640869139,0.3131029896548583,4.19289829208342,1.2830518152619987,3.2229494664762797,-2.6330396423339835,96.9136253070007,38.28741320140216,0.9699488256071399,12,-1.5200004577636719,-1.9550018310546875,-4.64000129699707,-5.320001602172852,5.540000915527351,3,0.047232193190740235,-1.3661879509786539,51.849998474121094,-1.036371454927581,51.84000015258789,1.2342360299676953,51.91999816894531,0.047232193190740235 10730,2014-12-12,52.06999969482422,52.959999084472656,52.04999923706055,52.34000015258789,2519100.0,-0.016247885988911803,-4.870940749400111,-0.2596155962293218,64.45088680807527,63.16565003710923,-0.6524647874257852,-1.5005011445296361,-3.9909498324573036,-5.401881314750433,20.08464423834667,0.9099998474121094,0.6720392951242218,1.2780000686645536,-0.7076598620155465,3.263659999344654,0.28517010332450354,2.2708300340046037,-1.3904136956787099,57.70929996118066,-3.315827393204529,0.9928299653400495,12,-0.6599998474121094,-1.095001220703125,-3.7350006103515625,-4.460000991821289,6.130001068115234,4,0.08526980320206001,1.016132505583596,52.93000030517578,-1.3661879509786539,51.849998474121094,-1.036371454927581,51.84000015258789,0.08526980320206001 10731,2014-12-15,52.34000015258789,53.0,51.79999923706055,52.88000106811523,4076300.0,0.005185336265529195,2.0769298485856256,1.9999999999999736,74.60569882749056,64.92390979271455,-0.7295444923262622,-1.6428715648369092,-4.128294469599545,-5.65010708786091,20.371103729773548,1.2000007629394531,0.7885796919267705,1.4135005950927706,-0.610505687384368,3.437506877569909,0.40149745385419777,2.4255037363313434,-1.331356364221186,54.9020145606859,-12.884340077735445,1.0120031412385697,12,-0.9300003051757812,-1.345001220703125,-4.005001068115234,-4.730001449584961,6.529998779296882,0,0.10145207026768532,-4.870940749400111,52.06999969482422,1.016132505583596,52.93000030517578,-1.3661879509786539,51.849998474121094,0.10145207026768532 10732,2014-12-16,51.93999862670898,52.849998474121094,51.59000015258789,52.349998474121094,3779400.0,-0.0076423676865261525,-1.270273799827479,0.7592576894276782,69.91018895895814,66.29794533903856,-0.2964424383908053,-1.1971361927353428,-3.5898129449507863,-5.226124668324601,20.040834145248304,1.2599983215332031,0.8955105271175015,0.9454992294311424,-1.1204399312523918,3.0114383901146766,-0.08747035091062827,1.978468809772913,-0.6483651396120464,28.289485241893797,-43.76191532995573,1.0329695803417678,12,-0.5299987792968679,-0.9449996948242116,-3.5549993515014577,-4.329999923706048,7.460002899169922,1,0.10916446156251758,2.0769298485856256,52.34000015258789,-4.870940749400111,52.06999969482422,1.016132505583596,52.93000030517578,0.10916446156251758 10733,2014-12-17,52.72999954223633,52.75,51.63000106811523,51.63000106811523,3704200.0,0.015209875556698726,-1.0363645191047106,-2.6829241061044193,70.48459556352223,67.22099783834365,-0.9110415439501907,-1.9027597817430006,-4.200929542435539,-5.991618552105706,19.64733449250522,1.1199989318847727,1.044767271410464,1.6200000762939482,-0.5655313271762168,3.805531479764113,0.5272343745588657,2.7127657780290306,-1.1949949142314011,79.1666997803894,5.200158693919278,1.092765701735082,12,-1.3199996948242188,-1.7350006103515625,-3.945000648498535,-5.120000839233398,6.680000305175781,2,0.10297743888327537,-1.270273799827479,51.93999862670898,2.0769298485856256,52.34000015258789,-4.870940749400111,52.06999969482422,0.10297743888327537 10734,2014-12-18,53.45000076293945,53.45000076293945,52.5099983215332,52.77000045776367,2904000.0,0.01365448941690972,1.7647118221903084,0.6181829531346411,71.16213673478202,68.24473242934414,-1.4092715184925453,-2.492208962806025,-4.749979237526901,-6.670382457036823,19.94250688658114,0.94000244140625,1.0845747865818538,2.1760011672973647,-0.1967690759612566,4.548771410555986,0.9896160456680576,3.362386288926672,-1.8600006103515625,100.0,26.08300391142147,1.1863851216293089,12,-1.345001220703125,-2.2450008392333984,-4.5125017166137695,-5.840002059936523,5.840000152587891,3,0.09073897857610369,-1.0363645191047106,52.72999954223633,-1.270273799827479,51.93999862670898,2.0769298485856256,52.34000015258789,0.09073897857610369 10735,2014-12-19,53.06000137329102,53.86999893188477,52.83000183105469,53.86000061035156,5054400.0,-0.007296527298065847,1.5365910391380335,-1.1764689382804594,66.85085056182496,68.75857654832383,-0.7694038119841977,-1.9792227480830462,-4.174561311747205,-6.2266245323627984,20.362523512301074,1.0399971008300852,1.1719297535373912,1.6435016632080135,-0.8014399716277012,4.088443298043728,0.42103084579015615,2.865972480625871,-1.4300003051757955,64.47377226914388,-10.122589327108926,1.2224708174178576,12,-0.3750019073486399,-1.6450023651123118,-4.015002250671394,-5.450002670288093,7.090000152587876,4,0.10196003971713719,1.7647118221903084,53.45000076293945,-1.0363645191047106,52.72999954223633,-1.270273799827479,51.93999862670898,0.10196003971713719 10736,2014-12-22,53.22000122070313,53.31000137329102,52.72000122070313,53.099998474121094,3361100.0,0.0030154512489826146,2.9332943390466575,-0.15000357628210734,63.0200539112709,68.7443391312905,-0.8108780248297549,-1.9933315737288666,-4.164415057201317,-6.314943481574062,21.246510781190672,0.5900001525878906,1.2403239221375912,1.6460014343261804,-0.839226206052814,4.131229074705175,0.4033876141366832,2.8886152545156776,-1.1868005371093844,71.49131319350573,-0.812199236334493,1.2426138201894972,12,-0.5300025939941477,-1.8050022125244212,-4.15000247955323,-5.610002517700202,5.590000152587891,0,0.09357383367174843,1.5365910391380335,53.06000137329102,1.7647118221903084,53.45000076293945,-1.0363645191047106,52.72999954223633,0.09357383367174843 10737,2014-12-23,53.27000045776367,53.81000137329102,53.16999816894531,53.61999893188477,2657000.0,0.0009394820727868236,-1.327271466222803,-2.9165871956258003,68.88520043034367,69.03390481126827,-0.7115241748334142,-1.8175443985904423,-4.046626761576263,-6.295915856480249,22.88227824598009,0.6400032043457102,1.3355141679816214,1.4935007095336914,-0.8394521225986651,3.826453541666048,0.3270242934675096,2.659977125599873,-0.9061760894775404,73.21432828907244,0.44545755896062644,1.1664764160661785,12,-0.5400009155273438,-1.855001449584961,-4.2000017166137695,-5.660001754760742,5.360000610351555,1,0.10512480619483355,2.9332943390466575,53.22000122070313,1.5365910391380335,53.06000137329102,1.7647118221903084,53.45000076293945,0.10512480619483355 10738,2014-12-24,54.459999084472656,54.59000015258789,53.209999084472656,53.41999816894531,1584700.0,0.022339001623484123,1.1230735824031362,-2.971444141689313,73.69901864051855,69.22984782630958,-1.6677404727253062,-2.7400568392473588,-5.067991960765404,-7.402560828599242,25.02713583763886,1.3800010681152344,1.3974384417895749,2.424499320983884,0.1084360186409441,4.740562623326824,1.266467669812414,3.5825309721553538,-1.8250632947387686,93.74995415031361,18.668184106964134,1.1580316511714714,12,-1.3699989318847656,-2.684999465942383,-5.539999961853027,-6.850000381469727,4.3899993896484375,2,0.09070882343835196,-1.327271466222803,53.27000045776367,2.9332943390466575,53.22000122070313,1.5365910391380335,53.06000137329102,0.09070882343835196 10739,2014-12-26,54.86000061035156,55.2400016784668,54.38000106811523,54.52999877929688,2681600.0,0.007344868391541137,-1.730172570390515,0.3173091736052457,76.52646142522701,70.57157833932645,-1.972623242093782,-2.901317224476557,-5.286399413120037,-7.704061126222825,26.666340406469857,0.8600006103515696,1.482744975641971,2.578500747680664,0.15684112359443958,5.0001603717668885,1.3676709356375483,3.78933055972378,-1.834051948046877,84.9205952743175,7.541265431186687,1.2108298120431125,12,-1.4449996948242188,-2.760000228881836,-5.9600019454956055,-7.250001907348633,3.049999237060547,4,0.08293837379582536,1.1230735824031362,54.459999084472656,-1.327271466222803,53.27000045776367,2.9332943390466575,53.22000122070313,0.08293837379582536 10740,2014-12-29,54.97999954223633,55.16999816894531,54.40999984741211,54.40999984741211,2882400.0,0.0021873665794696073,-1.666662205030049,1.7272622185231796,73.4662665525378,70.44497475322058,-1.8287406254613785,-2.8126848268363887,-5.1858160044351465,-7.71220502673534,27.836742772833155,0.7599983215332031,1.5691196751579213,2.4744997024536133,-0.07854623095350632,5.027545635860733,1.1979767357500535,3.751022669157173,-1.7700004577636719,89.68245678569426,14.09907086348035,1.2765229667035607,12,-1.5649986267089844,-2.8799991607666016,-5.960000038146973,-7.370000839233398,3.0800018310546946,0,0.07839216822801198,-1.730172570390515,54.86000061035156,1.1230735824031362,54.459999084472656,-1.327271466222803,53.27000045776367,0.07839216822801198 10741,2014-12-30,54.27999877929688,55.02999877929688,54.09000015258789,55.0099983215332,1683500.0,-0.012731916492682016,1.4415534230694653,-1.2807016369744626,67.08681744865261,70.13126680763108,-0.9215188376958565,-1.9230213736756312,-4.269463814107581,-6.9077549104917395,28.352536924922667,0.9399986267089915,1.501741481590173,1.5914989471435632,-0.9167887755621464,4.099786669849273,0.33735508579071194,2.8456428084964145,-0.6639991760253992,53.623126977604244,-19.267440682405535,1.2541438613528548,12,-0.8449974060058665,-2.1799983978271555,-5.2274999618530344,-6.670000076293952,1.7800025939941406,1,0.10814301544938343,-1.666662205030049,54.97999954223633,-1.730172570390515,54.86000061035156,1.1230735824031362,54.459999084472656,0.10814301544938343 10742,2014-12-31,53.2400016784668,54.59000015258789,53.15999984741211,54.38999938964844,1849300.0,-0.019159858589141154,-1.183204284104377,1.5753403182400278,58.50674949117927,68.80039502181519,0.36015000538800024,-0.7887881695602275,-3.042983566593861,-5.781708005662509,28.27467596862331,1.4300003051757812,1.5232075900817676,0.4660017013549833,-1.9920884334178695,2.924091836127836,-0.7630433660314466,1.6950467687414132,2.0,3.8462384917287165,-65.27319063704037,1.2290450673864275,12,0.6349983215332031,-1.1400012969970703,-4.177502632141113,-5.630002975463867,2.529998779296875,2,0.10462057699515515,1.4415534230694653,54.27999877929688,-1.666662205030049,54.97999954223633,-1.730172570390515,54.86000061035156,0.10462057699515515 10743,2015-01-02,53.34000015258789,53.790000915527344,53.06000137329102,53.47999954223633,2384000.0,0.0018782582826539773,-1.0857220708447086,0.12173884198829052,52.85118168096073,66.76584446027948,0.3975906569606664,-0.7425627456163681,-2.9547158904101423,-5.79116785860046,28.147554937902374,0.729999542236321,1.4641966001619835,0.44900016784667685,-1.8725231079273215,2.770523443620675,-0.7117614700403223,1.609761805733676,1.8584014892578153,12.843978903676872,-50.58022373548982,1.1607616378869992,1,0.6400012969970703,-1.239999771118164,-4.357500076293945,-5.730001449584961,3.470001220703132,4,0.09917511999239625,-1.183204284104377,53.2400016784668,1.4415534230694653,54.27999877929688,-1.666662205030049,54.97999954223633,0.09917511999239625 10744,2015-01-05,54.2400016784668,54.45000076293945,53.63999938964844,53.95000076293945,6398800.0,0.016872919447024737,1.2816969514619443,-2.071444141689373,65.006930297615,66.56096443092282,-0.4230530087004283,-1.4698332167564558,-3.6766122953622045,-6.594318426768076,28.18943841160056,1.1100006103515625,1.4945026044097176,1.1915016174316406,-1.0412716740706571,3.4242749089339384,0.07511497168049175,2.3078882631827895,0.8728639526367203,55.92427000865977,-7.883152784426137,1.1163866457511507,1,-0.26000022888183594,-1.9350013732910156,-5.230001449584961,-6.630002975463867,0.9599990844726562,0,0.08499256366145103,-1.0857220708447086,53.34000015258789,-1.183204284104377,53.2400016784668,1.4415534230694653,54.27999877929688,0.08499256366145103 10745,2015-01-06,54.15999984741211,55.599998474121094,54.06000137329102,54.33000183105469,5959500.0,-0.001474959966427325,-7.324332683802205,-0.5862118860329905,62.92613251519647,66.5505287202479,-0.19065686319203934,-1.1984616364948621,-3.4138285103395205,-6.419342691367774,29.926386237564362,1.539997100830071,1.4659670532169429,0.9509998321533217,-1.1007820110931732,3.0027816753998167,-0.07489108946992928,1.9768907537765728,-1.0999984741210866,43.30707597113426,-20.733439401007026,1.0258909216232488,1,0.1700000762939453,-1.4650001525878906,-4.997499465942383,-6.55000114440918,1.0400009155273438,1,0.06923929118473193,1.2816969514619443,54.2400016784668,-1.0857220708447086,53.34000015258789,-1.183204284104377,53.2400016784668,0.06923929118473193 10746,2015-01-07,54.59000015258789,54.77000045776367,53.95000076293945,54.25,2595300.0,0.007939444357223824,1.3428537174184336,-1.9999775608661505,68.74117143045225,66.53452549803774,-0.4535853149438722,-1.4948159250975834,-3.683874800416376,-6.758089696672712,30.85305812011611,0.8199996948242188,1.3880058214743016,1.247500038146974,-0.7985889946528104,3.2935890709467586,0.22445552174708183,2.2705445545468663,-1.479198837280265,60.23624116723851,-7.9825783361572675,1.0230445163998922,1,-0.26000022888183594,-1.8950004577636719,-5.265000343322754,-6.980001449584961,-0.5299987792968679,2,0.0635647776333379,-7.324332683802205,54.15999984741211,1.2816969514619443,54.2400016784668,-1.0857220708447086,53.34000015258789,0.0635647776333379 10747,2015-01-08,55.27999877929688,55.5,54.709999084472656,54.75,2592100.0,0.012639652404842217,-1.5901643444980864,1.5588192395292426,68.29268426171357,65.93382167817052,-0.9258440921291822,-2.0173132765979105,-4.183260958943492,-7.362753959638134,31.93231015884973,0.9099998474121094,1.3929380031729224,1.7654987335205163,-0.32661663924378814,3.857614106284821,0.7194410471383605,2.811556419902672,-2.1194135208129836,87.40157243803012,19.717960392402716,1.0460576863821536,1,-0.9499988555908274,-2.5849990844726634,-5.7224998474121165,-7.645000457763679,-0.8899993896484446,3,0.014110032764441005,1.3428537174184336,54.59000015258789,-7.324332683802205,54.15999984741211,1.2816969514619443,54.2400016784668,0.014110032764441005 10748,2015-01-09,55.83000183105469,56.11000061035156,55.09000015258789,55.88000106811523,5319300.0,0.009949404195062739,3.000014959646354,-0.0943384004145647,67.50000981723674,64.93088261061604,-1.4092757516844259,-2.375657450222505,-4.562956492468558,-7.820004988809671,32.95768922121572,1.0200004577636719,1.4568765767522294,2.116501617431638,-0.0642495173391282,4.297252752202404,1.0261260500462512,3.2068771848170243,-2.6206283082580484,88.66402263488887,24.03267416687548,1.0903755673853834,1,-1.2450008392333984,-2.8800010681152344,-6.157501220703125,-8.080001831054688,-0.2800025939941406,4,-0.0010747155888080062,-1.5901643444980864,55.27999877929688,1.3428537174184336,54.59000015258789,-7.324332683802205,54.15999984741211,-0.0010747155888080062 10749,2015-01-12,55.43000030517578,56.04999923706055,55.06000137329102,55.91999816894531,2669800.0,-0.007164633938027354,1.6399943033853976,9.80010681315467,67.40086970598826,64.25694962766609,-1.0280246164643714,-1.8748854108761748,-4.025699601961961,-7.340611154393116,33.53161648713379,0.9899978637695241,1.4837149871283941,1.5915000915527315,-0.6846674695178621,3.867667652623325,0.45341631101743474,2.7295838720880283,-2.104601698876948,68.5185021660771,3.7074704430516334,1.1380837805352986,1,-0.8449993133544922,-2.479999542236328,-5.7074995040893555,-7.680000305175781,-0.3800010681152344,0,0.02489628469272054,3.000014959646354,55.83000183105469,-1.5901643444980864,55.27999877929688,1.3428537174184336,54.59000015258789,0.02489628469272054 10750,2015-01-13,56.5099983215332,57.27999877929688,55.93999862670898,55.93999862670898,4563400.0,0.019483998022936655,-3.7017574386635834,-1.1632697547684068,71.28070695770224,64.72293735089383,-2.0877141177801946,-2.745982665113168,-4.996261493288529,-8.33572741054607,34.34111460558654,1.8499984741211009,1.3855624548465144,2.449498176574707,0.037550380851349985,4.861445972298064,1.243524278713025,3.655472074436389,-3.073215635072259,76.87684935602586,12.377495311700855,1.2059738978616799,1,-1.3399982452392507,-2.9749984741210938,-6.387497901916504,-8.759998321533203,-1.529998779296875,1,-0.023181695230993782,1.6399943033853976,55.43000030517578,3.000014959646354,55.83000183105469,-1.5901643444980864,55.27999877929688,-0.023181695230993782 10751,2015-01-14,57.6500015258789,57.72000122070313,56.0099983215332,56.58000183105469,4303300.0,0.020173477936758166,1.8264532115991892,1.8771934521020641,74.8299281479133,66.53662386830872,-3.0166429241883534,-3.655179792024761,-6.026477162207328,-9.383517699960699,35.593647082182954,1.710002899169929,1.2521539917617162,3.3240013122558523,0.5653715221411133,6.082631102370591,1.9446864171984828,4.703316207313222,-3.9826258738478018,97.67443039386357,32.861495383361316,1.379314895057369,1,-2.2600002288818217,-3.410001754760735,-7.375000953674309,-9.9000015258789,-2.390003204345696,2,-0.04249784385243505,-3.7017574386635834,56.5099983215332,1.6399943033853976,55.43000030517578,3.000014959646354,55.83000183105469,-0.04249784385243505 10752,2015-01-15,57.61000061035156,57.9000015258789,57.0,57.66999816894531,4235800.0,-0.0006938580133321048,2.461515889550817,-0.05607250065955102,70.53454461899314,68.50144197253455,-2.5608715631808963,-3.3398526142972145,-5.894877420882921,-9.247247222536302,37.219268567548525,0.9000015258788991,1.1621516563606775,3.000500297546388,0.111978879277288,5.889021715815488,1.5562395884118345,4.444761006680942,-3.618414912826701,89.78870070612211,27.45317608613523,1.4442607091345514,1,-1.8400001525878906,-2.9099998474121094,-7.14000129699707,-9.730001449584961,-2.4599990844726634,3,-0.06162123241537798,1.8264532115991892,57.6500015258789,-3.7017574386635834,56.5099983215332,1.6399943033853976,55.43000030517578,-0.06162123241537798 10753,2015-01-16,58.15999984741211,58.18000030517578,57.27999877929688,57.63000106811523,3036800.0,0.009546940309556717,2.1579017815314763,-8.833672431332774,71.09972989809108,69.17841970592077,-2.632038903217797,-3.6492929891603225,-6.336616418223166,-9.701272113512388,38.972795953905944,0.9000015258788991,1.1833188202577105,3.2789995193481474,0.12568315129130525,6.4323158874049895,1.7023413353197299,4.855657703376565,-3.777572567051841,99.35895946760502,38.232880567810554,1.57665818402842,1,-2.094999313354492,-3.315000534057617,-7.557499885559082,-10.25,-4.049999237060547,4,-0.06482119098443262,2.461515889550817,57.61000061035156,1.8264532115991892,57.6500015258789,-3.7017574386635834,56.5099983215332,-0.06482119098443262 10754,2015-01-20,58.29999923706055,58.63000106811523,57.83000183105469,58.54999923706055,2413700.0,0.002407142194218226,2.902400446594816,-0.47169919963147866,71.17345672704982,70.09478906279337,-2.386532329266373,-3.5914479899415923,-6.352246226938391,-9.735365497890228,40.310085459637335,0.7999992370605398,1.3714111464924983,3.1764989852905288,-0.24777470889853248,6.60077267947959,1.4643621381960017,4.888635832385056,-3.461863193722415,87.73228507249364,28.970105157577336,1.712136847094529,1,-2.009998321533203,-3.1899986267089844,-7.447500228881836,-10.104999542236328,-4.380001068115234,1,-0.047169811938039596,2.1579017815314763,58.15999984741211,2.461515889550817,57.61000061035156,1.8264532115991892,57.6500015258789,-0.047169811938039596 10755,2015-01-21,58.47000122070313,58.61999893188477,57.709999084472656,58.16999816894531,2888400.0,0.002915986035459728,2.033340538890889,-1.2000122070312784,78.65936708424786,71.196810802104,-2.1019042092705362,-3.515612451678386,-6.362390585663803,-9.803624922594238,41.3439348484134,0.9099998474121165,1.6478687913052497,3.0760009765625043,-0.5127086662371099,6.664710619362118,1.2816461551626972,4.870355797962311,-3.101004073896206,93.8931419968614,33.056535770006704,1.7943548213998062,1,-1.8000011444091868,-3.3600006103515696,-7.2775020599365305,-9.870002746582038,-4.740001678466804,2,-0.05849156682472634,2.902400446594816,58.29999923706055,2.1579017815314763,58.15999984741211,2.461515889550817,57.61000061035156,-0.05849156682472634 10756,2015-01-22,58.20000076293945,58.83000183105469,57.95000076293945,58.6500015258789,2518400.0,-0.004617760426317119,1.1728384596184367,-1.4999872844717377,87.92043275175803,73.37767174544229,-1.414749277943784,-3.0075944072487886,-5.964934260160618,-9.4376882231441,42.626216261432916,0.8800010681152344,1.769634151640183,2.5570005416870103,-1.0872255377893083,6.201226621163329,0.7348875019488545,4.379113581425166,-2.374463067149364,65.57374657094496,-2.3696521225604528,1.8221130397381586,1,-1.2549991607666016,-2.989999771118164,-7.007501602172852,-9.60000228881836,-4.799999237060554,3,-0.055326480730109484,2.033340538890889,58.47000122070313,2.902400446594816,58.29999923706055,2.1579017815314763,58.15999984741211,-0.055326480730109484 10757,2015-01-23,58.86999893188477,59.099998474121094,58.34000015258789,58.43999862670898,2741200.0,0.011511995879078363,-1.4127036027853466,-0.9555546136566397,88.88883523638756,75.7542079031257,-1.700810820716839,-3.4114505668305455,-6.510603251027284,-10.012468657751093,43.64809301379883,0.8999977111816406,1.961033699551237,2.9469987869262795,-0.7889212031301511,6.68291877698271,1.0790387918980642,4.814958781954495,-2.56374697445235,87.36266039547132,11.935277361687724,1.8679599950282162,1,-1.789999008178718,-3.5249996185302805,-7.667499542236335,-10.270000457763679,-5.1599998474121165,4,-0.06132156745116479,1.1728384596184367,58.20000076293945,2.033340538890889,58.47000122070313,2.902400446594816,58.29999923706055,-0.06132156745116479 10758,2015-01-26,59.4000015258789,59.43000030517578,58.52000045776367,59.099998474121094,2343900.0,0.009002931945138348,4.055546136565931,0.6976810205638255,88.27887775610081,78.07398657536041,-1.8675462168242944,-3.744360053423442,-6.900462210178553,-10.456138321326087,44.26033205912801,0.9099998474121094,2.110085105816232,3.2300012588500877,-0.7442633632662421,7.2042658809664175,1.2428689477919264,5.217133569908249,-2.590875195442514,98.25588616241686,19.520378328066613,1.9871323110581633,1,-1.7150020599365163,-3.8700008392333913,-8.197502136230462,-10.800003051757805,-5.770000457763672,0,-0.07154881971086136,-1.4127036027853466,58.86999893188477,1.1728384596184367,58.20000076293945,2.033340538890889,58.47000122070313,-0.07154881971086136 10759,2015-01-27,59.40999984741211,59.77000045776367,59.1500015258789,59.27000045776367,3414900.0,0.00016832190700966088,-2.2631758588149413,0.4666598850516361,89.3552881266364,80.08227337190866,-1.4009334005223977,-3.5795305355235527,-6.754093714606157,-10.375675661800834,44.578704887123564,0.6199989318847727,2.2397121036884613,3.0124996185302706,-1.161897914777363,7.186897151837904,0.9253008518764503,5.099698385184091,-2.0766987220278423,82.52425386608199,-0.6640970968419282,2.087198766653818,1,-1.5200004577636719,-3.270000457763672,-8.207500457763672,-10.810001373291016,-5.579998016357422,1,-0.08921055799819888,4.055546136565931,59.4000015258789,-1.4127036027853466,58.86999893188477,1.1728384596184367,58.20000076293945,-0.08921055799819888 10760,2015-01-28,59.290000915527344,60.09000015258789,59.099998474121094,59.38000106811523,2783300.0,-0.002019844002574822,-3.212727966301163,-0.6428610354222926,86.94966582435491,81.42891089151328,-0.9444384309507754,-3.288694373592307,-6.463970422279701,-10.166751555151166,44.957361690405776,0.9900016784667969,2.3582722445672815,2.6770006179809585,-1.63210898775381,6.986110223715727,0.5224458151135707,4.831555420848346,-1.4693599236671986,62.616847419196134,-22.50507166637871,2.154554802867385,1,-0.7450008392333984,-2.885000228881836,-7.635001182556152,-10.480001449584961,-7.090000152587891,2,-0.09057181082241628,-2.2631758588149413,59.40999984741211,4.055546136565931,59.4000015258789,-1.4127036027853466,58.86999893188477,-0.09057181082241628 10761,2015-01-29,60.1500015258789,60.209999084472656,59.0,59.290000915527344,2913200.0,0.014504985614300026,1.4693966523939277,-9.555546136566607,87.28941781818222,83.29056346920096,-1.5785185899898053,-3.885597538633192,-7.136477278084705,-10.94581474553923,45.87071675597174,1.2099990844726562,2.5540202029175134,3.2435010910034094,-1.1942474269407057,7.681249608947525,1.0246268320313519,5.462375349975467,-1.875488701873202,96.79157257414657,11.464041070040466,2.218874258972057,1,-1.4050025939941335,-3.6850013732910085,-8.100002288818352,-11.045001983642571,-8.08000183105468,3,-0.1067331973529616,-3.212727966301163,59.290000915527344,-2.2631758588149413,59.40999984741211,4.055546136565931,59.4000015258789,-0.1067331973529616 10762,2015-01-30,58.81000137329102,60.1500015258789,58.7599983215332,60.13999938964844,3172900.0,-0.02227764120689768,1.0592605151245538,-1.5465082237717616,70.35517837088544,83.20783552173367,-0.05632007380041415,-2.220771297636169,-5.650669851201705,-9.523384946499547,47.98259741696184,1.390003204345696,2.6029296097560177,1.6250009536743235,-2.5342883182853058,5.784290225633953,-0.4546436823054947,3.7046455896541417,-0.14839129719193522,17.159831430874213,-64.9471532002805,2.079644635979816,1,0.14999771118163352,-2.175001144409187,-6.757502555847175,-9.655002593994148,-7.040000915527351,4,-0.09199115322362694,1.4693966523939277,60.1500015258789,-3.212727966301163,59.290000915527344,-2.2631758588149413,59.40999984741211,-0.09199115322362694 10763,2015-02-02,58.63000106811523,59.02999877929688,58.0099983215332,58.849998474121094,2550600.0,-0.0030607090796216374,2.517254987075963,0.1654118301682834,72.53520937577063,83.35914137159155,0.22055480288906892,-1.7119075475420473,-5.318789475430741,-9.252542570885758,49.904470718225866,1.020000457763679,2.50383384472547,1.1805006027221623,-2.605298590207255,4.9662997956515795,-0.7123989937425463,3.073400199186871,1.579998016357429,28.181933253224393,-53.34531078583027,1.8928995964647086,2,0.329998016357429,-1.9950008392333913,-6.557501792907708,-9.475002288818352,-7.25,0,-0.08391611622054396,1.0592605151245538,58.81000137329102,1.4693966523939277,60.1500015258789,-3.212727966301163,59.290000915527344,-0.08391611622054396 10764,2015-02-03,58.849998474121094,58.93999862670898,58.20000076293945,58.65999984741211,3172100.0,0.0037523009039395205,3.000000000000115,-0.8636403044857622,68.74999617919046,82.2581001599185,0.09697758633654985,-1.6536087713801848,-5.3731595034455,-9.376462649299384,51.42629275963246,0.7399978637695241,2.494149409579201,1.1699981689453125,-2.3446693664285476,4.684665704319173,-0.5873355987416176,2.9273319366322426,1.316000595092774,38.18181187653563,-42.11882098480244,1.7573337676869307,2,0.23000144958496094,-2.214998245239258,-6.417498588562012,-9.334999084472656,-6.439998626708984,1,-0.08870004318354108,2.517254987075963,58.63000106811523,1.0592605151245538,58.81000137329102,1.4693966523939277,60.1500015258789,-0.08870004318354108 10765,2015-02-04,57.90999984741211,58.81999969482422,57.81000137329102,58.81999969482422,3780500.0,-0.015972789313195013,1.219776903052162,-4.789507498945931,52.15230501929776,78.28386374520069,1.0607337271837523,-0.4408684017861617,-4.276331033532749,-8.353659264765184,52.07317022514476,1.039997100830071,2.4146934866484813,0.042499542236328125,-3.057095983728985,3.142095068201641,-1.5072982207463284,1.5922973052189846,2.212879206848143,4.166607061964764,-70.88212260588665,1.5497977629826574,2,1.1000003814697266,-1.2749996185302734,-5.152499198913574,-8.069999694824219,-6.1100006103515625,2,-0.0704541189277822,3.000000000000115,58.849998474121094,2.517254987075963,58.63000106811523,1.0592605151245538,58.81000137329102,-0.0704541189277822 10766,2015-02-05,58.06000137329102,58.52999877929688,57.849998474121094,58.36000061035156,4917400.0,0.0025902525690582046,1.1250156463274095,0.32966954655397857,53.65854414970991,74.36938695779205,0.9932340273685725,-0.3347392400303093,-4.260012904463217,-8.403495332568895,52.90051740791961,0.6800003051757884,2.325915850665517,0.01900100708008523,-2.6693204415958647,2.707322455756035,-1.3251597172578897,1.3631617314180602,1.970362573730462,10.683759987088782,-59.91863284227957,1.3441607243379754,2,0.9499988555908132,-1.4250011444091868,-5.302500724792488,-8.220001220703132,-4.510002136230476,3,-0.10093008046409224,1.219776903052162,57.90999984741211,3.000000000000115,58.849998474121094,2.517254987075963,58.63000106811523,-0.10093008046409224 10767,2015-02-06,56.06000137329102,57.81999969482422,55.72000122070313,57.7599983215332,3613000.0,-0.034447122850397416,1.3076910178536167,5.666670905230074,36.184217791149386,68.58109140613078,2.8527110040210175,1.8200054093586218,-2.0861020895182847,-6.313304176844447,52.40685655688766,2.3400001525878906,2.1153893231856813,-2.019999122619623,-4.558104510041261,0.5181062648020145,-3.289051816330442,-0.7509464289088044,3.8815480707812426,10.271915509579392,-54.351037133693644,1.2690526937108184,2,1.904998779296868,0.5749988555908132,-3.2925004959106516,-6.220001220703132,-3.010002136230476,4,-0.07117377061584917,1.1250156463274095,58.06000137329102,1.219776903052162,57.90999984741211,3.000000000000115,58.849998474121094,-0.07117377061584917 10768,2015-02-09,55.77000045776367,56.349998474121094,55.540000915527344,56.02000045776367,3013400.0,-0.0051730451020916,-1.2816862058219878,0.14705908752277663,33.6774272303428,62.39466241765372,2.87609850942048,2.2190526766064025,-1.623908727315282,-5.927815274773479,51.50310548455111,0.80999755859375,1.8575465427373103,-2.306999969482419,-4.856419974731274,0.24242003576643611,-3.581709972106843,-1.032289966857995,3.9182560929064465,6.764696972586908,-52.66576902758662,1.2747100026244274,2,2.104999542236328,0.8649997711181641,-2.7825002670288086,-5.909999847412109,-1.5200004577636719,0,-0.07172314805751745,1.3076910178536167,56.06000137329102,1.1250156463274095,58.06000137329102,1.219776903052162,57.90999984741211,-0.07172314805751745 10769,2015-02-10,56.81000137329102,56.9000015258789,54.81000137329102,55.70000076293945,4218400.0,0.01864803491108047,2.2403080144071392,-4.440002441406278,40.37122939034319,57.219280591652414,1.5963788356365,1.3573299248305162,-2.4973590824357075,-6.868345033509627,50.69074299876105,2.0900001525878764,1.5229935854178436,-1.3359991073608342,-3.647357014652904,0.9753587999312359,-2.4916780610068727,-0.1803201537147956,2.5463947265676765,49.87533259702995,-4.981202011836849,1.1556789536460361,2,0.6999988555908132,0.11499786376952414,-3.770000457763679,-6.9099998474121165,-3.2000007629394602,1,-0.09558176683531439,-1.2816862058219878,55.77000045776367,1.3076910178536167,56.06000137329102,1.1250156463274095,58.06000137329102,-0.09558176683531439 10770,2015-02-11,55.20000076293945,56.81000137329102,55.040000915527344,56.52000045776367,5351800.0,-0.028340091030318204,-1.1585379469477846,-1.1891882603615294,34.93975765180089,51.40265168427672,2.866660678411428,3.0189393619315155,-0.7541356277592968,-5.163233703363005,49.2483919884396,1.770000457763679,1.1078983674565919,-2.880499839782715,-5.447205269585552,-0.3137944099798773,-4.163852554684134,-1.597147124881296,3.7017558642624806,10.48386187094605,-41.24002888221232,1.2833527149014188,2,2.280000686645508,1.8799991607666016,-2.057499885559082,-5.1399993896484375,-1.2400016784667969,2,-0.05054349414792969,2.2403080144071392,56.81000137329102,-1.2816862058219878,55.77000045776367,1.3076910178536167,56.06000137329102,-0.05054349414792969 10771,2015-02-12,55.20000076293945,55.540000915527344,54.86999893188477,55.45000076293945,3883600.0,0.0,2.1162860843490736,0.18939398318064907,30.247589842476444,46.94625295889794,2.336354472922771,2.9786998667624687,-0.6220345330792014,-5.0661993499047355,47.60063911391656,0.670001983642571,0.65429125456631,-2.7579998016357408,-5.6272455969425295,0.11124599367104793,-4.192622699289132,-1.32337690398235,3.292580338871389,12.956797578869656,-32.84382337112521,1.4346228976533926,2,1.7199993133544993,1.8799991607666016,-1.6875009536743164,-4.655000686645508,-0.7099990844726562,3,-0.06159422968996808,-1.1585379469477846,55.20000076293945,2.2403080144071392,56.81000137329102,-1.2816862058219878,55.77000045776367,-0.06159422968996808 10772,2015-02-13,54.06000137329102,55.08000183105469,53.38000106811523,55.02000045776367,4574300.0,-0.020652162570508725,2.148144223569151,3.8399963378905966,23.030296024429646,41.44570703097116,3.052736481726889,4.046575816759692,0.6102061938654586,-3.8244308646802168,46.21433353552926,1.8199996948242259,0.18046408296807215,-3.720499229431148,-7.078063613229318,-0.36293484563297795,-5.399281421330237,-2.0417170375320595,4.064321755667841,19.318187975686048,-19.027327567016062,1.6787821918990862,2,2.0999984741210795,2.7349987030029226,-0.547501564025886,-3.2250022888183665,-0.6000022888183665,4,-0.009434001540415182,2.1162860843490736,55.20000076293945,-1.1585379469477846,55.20000076293945,2.2403080144071392,56.81000137329102,-0.009434001540415182 10773,2015-02-17,54.38999938964844,54.70000076293945,53.61999893188477,54.20000076293945,4569700.0,0.006104291675443019,1.6666666666666492,-0.19791542490205108,25.440304638367024,36.633519081990784,2.299903806002689,3.604459823778271,0.3952719959709725,-4.051623784838526,44.638344601944844,1.0800018310546804,-0.4040997893320011,-3.2020011901855483,-6.878060777798048,0.4740583974269512,-5.040030983991798,-1.3639713963792985,3.1650050920091886,28.693130403025087,-3.896189245037924,1.8380297938062484,2,1.710000991821289,2.405000686645508,-0.8774995803833008,-3.4650001525878906,-1.6300010681152344,1,-0.02463688486164828,2.148144223569151,54.06000137329102,2.1162860843490736,55.20000076293945,-1.1585379469477846,55.20000076293945,-0.02463688486164828 10774,2015-02-18,55.54999923706055,55.599998474121094,54.27000045776367,54.4000015258789,3979500.0,0.02132744733276981,1.1280033203226327,6.052663280261848,33.392530035663725,34.54909963936478,0.6957356338159855,2.348270474946844,-0.6367137845437298,-5.099911800349339,42.45775170108873,1.3299980163574219,-0.7838018060017404,-1.904501342773436,-5.673602850133484,1.8646001645866122,-3.78905209645346,-0.019950589093411963,1.5040048349719939,63.26524711006118,33.0501138154886,1.8845507536800237,2,0.4050006866455078,1.2450008392333984,-1.7824983596801758,-4.369998931884766,-3.180000305175774,2,-0.023402326821154062,1.6666666666666492,54.38999938964844,2.148144223569151,54.06000137329102,2.1162860843490736,55.20000076293945,-0.023402326821154062 10775,2015-02-19,55.04999923706055,55.72000122070313,54.7599983215332,55.72000122070313,2071100.0,-0.00900090021362987,1.8656718117480544,-0.5826115801170975,26.605489175531844,31.54320464223388,0.8352122096129477,2.7182832028702677,-0.0073570993071143675,-4.481031698262612,40.29921007366591,0.960002899169929,-1.208549364377454,-2.2335012435913058,-6.117196277369274,1.6501937901866626,-4.17534876048029,-0.2916537267023216,1.5631244745019188,71.36743846355729,47.525935393840385,1.9418475168889826,2,0.5500011444091797,1.7450008392333984,-1.2824983596801758,-3.769998550415039,-3.0400009155273438,3,-0.026158013563414406,1.1280033203226327,55.54999923706055,1.6666666666666492,54.38999938964844,2.148144223569151,54.06000137329102,-0.026158013563414406 10776,2015-02-20,54.97999954223633,55.16999816894531,54.22999954223633,54.97000122070313,1791700.0,-0.0012715657728310514,3.8205604734190834,-0.01492282377857803,30.114211197229054,30.86875946513162,0.4720042609142112,2.6716568789027377,0.16258223297100471,-4.285603868600582,38.08829950097826,0.9399986267089844,-1.634519532837757,-2.142500877380371,-6.131759803702437,1.8467580489416946,-4.137130340541404,-0.14787141421933825,1.2451494521124715,68.37599870887166,41.88454882072473,1.9946294631610333,2,0.16000175476073508,1.8150005340576172,-0.6274995803833008,-2.315000534057617,-2.029998779296875,4,-0.01855220928076029,1.8656718117480544,55.04999923706055,1.1280033203226327,55.54999923706055,1.6666666666666492,54.38999938964844,-0.01855220928076029 10777,2015-02-23,55.2599983215332,55.31999969482422,54.88999938964844,55.02999877929688,1821600.0,0.005092738843727629,1.4571285326590446,23.00381533767302,32.68240377000471,30.758201302871832,0.07441678931581919,2.2212221978807563,-0.00958379002582177,-4.445735531951492,35.587739125479494,0.43000030517578125,-1.8863766204502923,-1.682002067565918,-5.665017191168964,2.301013056037128,-3.6735096293674445,0.3095054942356086,0.6237329216675676,78.09512391394745,49.676980964552946,1.9915075618015234,2,-0.11999702453613992,1.5350017547607422,-0.44499778747558594,-2.069997787475586,-2.1899986267089844,0,-0.01393406924455809,3.8205604734190834,54.97999954223633,1.8656718117480544,55.04999923706055,1.1280033203226327,55.54999923706055,-0.01393406924455809 10778,2015-02-24,55.1500015258789,55.6500015258789,55.099998474121094,55.33000183105469,2253200.0,-0.0019905320122212133,-2.928503310536447,-0.7826115801171499,30.769236869821214,29.69131324503606,0.09746772599502407,2.104387359959553,0.20886854229203067,-4.218328128955797,32.69244560971973,0.5500030517578054,-2.191853992781894,-1.5794988632202234,-5.462587984631618,2.3035902581911714,-3.5210434239259243,0.36204569748547755,-1.7700004577636719,61.74503001830464,33.13420803160018,1.9415445607056983,2,-0.055000305175774145,1.6449985504150462,0.08499908447266336,-1.7400016784667898,-2.0300025939941264,1,-0.03064374242334733,1.4571285326590446,55.2599983215332,3.8205604734190834,54.97999954223633,1.8656718117480544,55.04999923706055,-0.03064374242334733 10779,2015-02-25,54.11000061035156,55.29999923706055,53.97999954223633,55.16999816894531,2379200.0,-0.018857677003677353,1.0,5.888865341414594,30.452673605074366,29.192748350955334,0.7981282005256887,2.874335669568765,1.3126591973861537,-3.0681672207626747,29.82303631152125,1.3199996948242188,-2.2348305103125625,-2.3544998168945312,-6.190465693810744,1.4814660600216811,-4.272482755352634,-0.4365168784364286,-0.6845995330810624,7.47131854664556,-23.230552629800112,1.9179829384581046,2,0.4400005340576172,2.684999465942383,1.3449993133544922,-0.5600013732910156,-0.5200004577636719,2,-0.024949219619119667,-2.928503310536447,55.1500015258789,1.4571285326590446,55.2599983215332,3.8205604734190834,54.97999954223633,-0.024949219619119667 10780,2015-02-26,53.91999816894531,54.31000137329102,53.72999954223633,54.27999877929688,2070100.0,-0.0035114108161717894,1.7618753519463173,0.33962399953936295,28.790963543447873,29.030900984396602,0.8800104394352672,2.784148155746692,1.5932833714553993,-2.766394585107143,26.739069931068027,0.5800018310546946,-2.2425735375004336,-2.2760021209716825,-6.030121395369257,1.4781171534258917,-4.153061758170466,-0.398942483772899,-0.4501050827026418,9.895751583991835,-22.374195919312616,1.8770596371987869,2,0.6300029754638672,2.875001907348633,1.7800025939941406,-0.14499855041503906,0.3500022888183594,3,-0.02874627762790327,1.0,54.11000061035156,-2.928503310536447,55.1500015258789,1.4571285326590446,55.2599983215332,-0.02874627762790327 10781,2015-02-27,53.72999954223633,54.11999893188477,53.540000915527344,54.0,3118700.0,-0.003523713523017391,1.274509510595134,0.7499999999999852,35.34589480836294,30.39930084927808,0.9382251704230598,2.6019171249864,1.8648601005472756,-2.471142412346694,23.491065894945564,0.579998016357429,-2.401398678138399,-2.145000648498538,-5.557976426489901,1.2679751294928252,-3.8514885374942196,-0.4385127595028564,-0.21650428720093373,9.004671646864026,-24.971867947268336,1.7064878889956812,2,0.9000015258789062,3.065000534057617,2.160000801086426,0.04500007629394531,-0.25,4,-0.03201193440083805,1.7618753519463173,53.91999816894531,1.0,54.11000061035156,-2.928503310536447,55.1500015258789,-0.03201193440083805 10782,2015-03-02,53.4000015258789,54.0,52.9000015258789,53.52999877929688,3637200.0,-0.0061417833457828586,1.056072500659564,0.48147049266030495,35.16895683946126,31.480262204955217,1.3016378393591026,2.6412485263305925,2.2871787948875877,-2.032909075022779,20.65449880484287,1.0999984741211009,-2.3784113287805013,-2.2044986724853572,-5.49332821704251,1.0843308720717957,-3.84891344476393,-0.5600839002067843,2.25,18.181818181818183,-18.44218262107849,1.6444147722785754,3,0.9099998474121165,3.154998779296882,2.677499771118171,0.47499847412110086,0.20999908447266336,0,-0.00842698033859357,1.274509510595134,53.72999954223633,1.7618753519463173,53.91999816894531,1.0,54.11000061035156,-0.00842698033859357 10783,2015-03-03,53.709999084472656,53.79999923706055,53.02999877929688,53.31999969482422,4373200.0,0.005805197560594166,1.7017574386636256,-3.0000586888898653,28.65009460566432,30.953324934955283,0.9890472760268807,2.04880087031475,2.04953957819734,-2.217718818593518,18.905891652954352,0.7700004577636648,-2.3109807184596036,-1.648501014709474,-4.7128308342601954,1.4158288048412473,-3.1806659244848348,-0.1163361049341134,1.8850024414062432,33.74993046118164,-1.1483833818310387,1.5321649097753598,3,0.6000022888183594,2.845001220703125,2.502500534057617,0.31999969482421875,-0.9300003051757741,1,-0.011915833188562819,1.056072500659564,53.4000015258789,1.274509510595134,53.72999954223633,1.7618753519463173,53.91999816894531,-0.011915833188562819 10784,2015-03-04,53.63000106811523,53.77999877929688,53.40999984741211,53.72999954223633,3293300.0,-0.0014894436365864294,2.7000457770654984,-0.25640674517784207,36.300148726900346,32.03050932955179,0.8583129090389932,1.810503917490081,2.1792468822369386,-2.0216268555051684,17.06278759777287,0.36999893188477273,-2.052666652762767,-1.4674991607666072,-4.14440964455212,1.2094113230189052,-2.80595440265936,-0.12904391887385458,1.9111004577636734,51.77302278267264,13.216941141776466,1.3384552418927549,3,0.6450004577636719,2.924999237060554,2.977499008178718,0.5649986267089915,-0.5900001525878835,2,-0.009509642477588343,1.7017574386636256,53.709999084472656,1.056072500659564,53.4000015258789,1.274509510595134,53.72999954223633,-0.009509642477588343 10785,2015-03-05,53.83000183105469,54.27999877929688,53.59000015258789,53.68999862670898,2639700.0,0.0037292701651345794,-3.058813629682861,-1.40005340657661,38.44855391824184,32.95654740966432,0.521944324734605,1.358835850342416,2.044877100699324,-2.095527844279985,15.510232563309792,0.6899986267089915,-1.8238927150982178,-1.0634984970092773,-3.443320036096466,1.3163230420779115,-2.2534092665528718,0.12641227253431708,1.6582776948242142,67.39146058967579,24.53984603064653,1.1899107695435938,3,0.44499969482421164,2.7249984741210938,3.18499755859375,0.5349979400634766,-1.4800033569335938,3,-0.004458511430485257,2.7000457770654984,53.63000106811523,1.7017574386636256,53.709999084472656,1.056072500659564,53.4000015258789,-0.004458511430485257 10786,2015-03-06,52.20000076293945,53.93000030517578,52.02000045776367,53.93000030517578,2472000.0,-0.030280531537617006,1.2080928934155661,-12.35685676139552,35.513992591633084,33.27116838984524,1.917810416139389,2.6638896290552836,3.717763501598448,-0.35800379900381074,14.255547000961744,1.9099998474121094,-1.8021949266735717,-2.4004995346069364,-4.572721091121011,-0.2282779780928621,-3.4866103128639736,-1.3143887563498993,3.2365132029394488,7.964621188464727,-36.29969848075256,1.0861107782570383,3,1.635000228881836,3.914999008178711,5.274999618530273,2.3249988555908203,0.09999847412109375,4,0.039655165987925844,-3.058813629682861,53.83000183105469,2.7000457770654984,53.63000106811523,1.7017574386636256,53.709999084472656,0.039655165987925844 10787,2015-03-09,52.06999969482422,52.4000015258789,51.77000045776367,52.209999084472656,2085600.0,-0.002490441881516814,1.4230611226855636,0.08092452409985249,31.350465553002962,33.33574935464322,1.7296106769977513,2.6136461691471595,3.8884116099294204,-0.12333755102254429,15.679190259292586,0.6300010681152273,-1.670880650641692,-2.331000518798831,-4.665653882941818,0.003652845344156219,-3.498327200870328,-1.1636738367273338,3.2298537307300705,11.952168831622764,-32.865655697372,1.167326682071495,3,1.4650001525878906,3.8900012969970703,5.534999847412109,2.5149993896484375,-0.15000152587890625,0,0.027078929434913412,1.2080928934155661,52.20000076293945,-3.058813629682861,53.83000183105469,2.7000457770654984,53.63000106811523,0.027078929434913412 10788,2015-03-10,51.77000045776367,52.5,51.75,52.0,2203300.0,-0.005761460319162803,-4.555546136565931,1.6428610354223434,14.738771181917357,31.58976019651466,1.675983437535308,2.73904256114659,4.188046841941343,0.27250168659584517,17.314512525673116,0.75,-1.6281198319970898,-2.430999755859375,-4.949912558834811,0.08791304711606074,-3.690456157347093,-1.1715433543716571,3.318061789723181,0.7905323088428623,-39.97148874410909,1.259456401487719,3,1.260000228881836,3.6199989318847656,6.027499198913574,2.8149986267089844,0.14999771118164062,1,0.035541822219782304,1.4230611226855636,52.06999969482422,1.2080928934155661,52.20000076293945,-3.058813629682861,53.83000183105469,0.035541822219782304 10789,2015-03-11,51.38000106811523,51.93999862670898,51.25,51.75,1790200.0,-0.007533308599574462,-1.1904681170564895,1.6086942099414834,15.047585692757451,30.062718213104617,1.8305050050907354,2.847367976195052,4.560247676933187,0.7594413326641032,18.86260956452363,0.6899986267089773,-1.6581328725643303,-2.549499130249032,-5.054873651251327,-0.04412460924673667,-3.8021863907501796,-1.2968118697478843,3.4410161995726796,4.2904660227419065,-31.253495936779824,1.2526872605011479,3,1.3849983215332102,3.714998245239265,6.417498588562019,3.204998016357429,0.9799995422363352,2,0.027247911289952187,-4.555546136565931,51.77000045776367,1.4230611226855636,52.06999969482422,1.2080928934155661,52.20000076293945,0.027247911289952187 10790,2015-03-12,52.40999984741211,52.61000061035156,51.63000106811523,51.63000106811523,1780100.0,0.020046686607331887,-1.512823271645968,-2.10811089460062,29.307542422440676,29.391790170224365,0.6300434920058819,1.683970255903219,3.520183535046627,-0.1498781469529007,20.20148090651559,1.2299995422363352,-1.6505105706256984,-1.380000305175784,-3.8981778607375333,1.138177250385965,-2.6390890829566587,-0.12091152739490951,2.053915693507008,43.283571467206414,11.401368601329171,1.2590887777808732,3,0.3549995422363281,2.625,5.447500228881836,2.174999237060547,0.17000198364257812,3,0.012020627169422538,-1.1904681170564895,51.38000106811523,-4.555546136565931,51.77000045776367,1.4230611226855636,52.06999969482422,0.012020627169422538 10791,2015-03-13,51.79999923706055,52.27000045776367,51.11000061035156,52.25,3318700.0,-0.011639011870397509,3.7346770363796313,-0.5769249579404463,23.547380455197853,28.100503905306205,1.0476550598805048,2.135688891873997,4.135389565813625,0.5781604490893741,21.571039387537468,1.2999992370605469,-1.5841217040855398,-1.8200008392334013,-4.395790462064454,0.7557887835976516,-3.1078956506489277,-0.5321060278178749,2.3425247497666604,45.999908447265625,19.138664753072256,1.2878948114155246,3,0.8950004577636719,3.020000457763672,6.022500991821289,2.7849998474121094,0.22999954223633523,4,0.010617746045583853,-1.512823271645968,52.40999984741211,-1.1904681170564895,51.38000106811523,-4.555546136565931,51.77000045776367,0.010617746045583853 10792,2015-03-16,53.54999923706055,54.72999954223633,52.06000137329102,52.06000137329102,5506500.0,0.03378378428137041,-2.5838952979308685,-3.311100750222508,40.22003071345604,29.386052361727508,-0.758605677574451,0.3641941889368496,2.4445648080974465,-1.0534443663390647,20.95999416595796,2.9300003051757812,-1.4435920595950904,-0.04450073242187358,-2.612034126960431,2.523032662116684,-1.3282674296911523,1.2392659648474051,-2.4399986267089844,67.40329686889135,43.09758865846629,1.2837666972692796,3,-0.6299991607666016,0.9150009155273438,4.272500991821289,1.0349998474121094,-1.7000007629394531,0,-0.023342670734062487,3.7346770363796313,51.79999923706055,-1.512823271645968,52.40999984741211,-1.1904681170564895,51.38000106811523,-0.023342670734062487 10793,2015-03-17,53.04999923706055,53.4900016784668,52.88999938964844,53.02000045776367,3905600.0,-0.009337068293625017,-3.1379337560179947,0.02013343778962308,43.062814219641844,30.137459638698786,-0.4046225312630156,0.7996562498802362,2.9959263290843126,-0.4383514374959887,20.31592730132451,0.6599998474121094,-1.4146575090418025,-0.4775007247924776,-3.027504375027732,2.0725029254427767,-1.7525025499101048,0.7975011003251495,-1.9399986267089844,53.59113809735068,26.034206761367738,1.2750018251176287,3,-0.12999916076660156,0.9550018310546875,4.250000953674316,1.5349998474121094,-0.8600006103515696,1,-0.02130068019540743,-2.5838952979308685,53.54999923706055,3.7346770363796313,51.79999923706055,-1.512823271645968,52.40999984741211,-0.02130068019540743 10794,2015-03-18,54.25,54.31999969482422,52.61999893188477,53.02000045776367,3929100.0,0.022620184358101536,1.4817548734883799,41.001653102746694,51.90752638096548,31.63290102344586,-1.68457915767452,-0.5298990202418068,1.8332759859596166,-1.5272478857803407,20.67106255814888,1.700000762939446,-1.3303061606728122,0.7875000000000014,-1.6069658348653064,3.1819658348653093,-0.40973291743265605,1.984732917432659,-3.0675994110107396,86.74034022472999,54.5968679371468,1.197232917432655,3,-1.3299999237060547,-0.24499893188476562,3.005000114440918,0.33499908447265625,-1.5099983215332031,2,-0.042949342507920485,-3.1379337560179947,53.04999923706055,-2.5838952979308685,53.54999923706055,3.7346770363796313,51.79999923706055,-0.042949342507920485 10795,2015-03-19,53.61000061035156,54.75,53.599998474121094,54.0,2118000.0,-0.011797223772321397,-4.609713435057685,-0.3170727925145067,49.34066482247604,33.16919793798397,-1.2058799507869935,-0.003491106599526006,2.50653812406172,-0.7777797429086988,21.277065223965568,1.1500015258789062,-1.2384015711966825,0.21950054168701172,-2.057704084175782,2.4967051675498055,-0.9191017712443852,1.3581028546184086,-2.3566480422973584,68.68133019773549,32.22252135596719,1.138602312931396,3,-0.6800003051757812,0.35000038146972656,3.607499122619629,0.9749984741210938,-1.7400016784667898,3,-0.023316545155170898,1.4817548734883799,54.25,-3.1379337560179947,53.04999923706055,-2.5838952979308685,53.54999923706055,-0.023316545155170898 10796,2015-03-20,53.959999084472656,54.34000015258789,53.18000030517578,53.88999938964844,4867800.0,0.006528604180868314,1.795174188804118,-0.17948667788254627,53.070163697447526,35.58249773181114,-1.4303886838087365,-0.45726790004479057,2.1806929011488307,-1.030810689789206,21.35314606437578,1.1599998474121094,-1.2285922789262784,0.6204990386962876,-1.5500061083809271,2.7910041857735024,-0.4647535348423162,1.7057516122348915,-2.566780619140623,70.63192123284264,30.54504285171337,1.0852525735386067,3,-1.029998779296875,-0.5449981689453125,3.3200016021728516,0.8299999237060547,-1.3600006103515625,4,-0.02557444916293694,-4.609713435057685,53.61000061035156,1.4817548734883799,54.25,-3.1379337560179947,53.04999923706055,-0.02557444916293694 10797,2015-03-23,54.4900016784668,54.790000915527344,54.02000045776367,54.18999862670898,2460900.0,0.009822138676548908,-1.4062537252938512,4.285776566757595,54.17560268335767,39.964367898637846,-1.7668130868821592,-1.104545063317552,1.6592561012421356,-1.4501991189566255,21.712808889599774,0.8300018310546875,-1.2369908955620872,1.1890014648437486,-0.8621027541816417,3.240105683869139,0.16344935533105343,2.2145535743564437,-2.9625119517480414,86.17516300344724,43.41595632863975,1.0255521095126947,3,-1.5400009155273438,-1.0750007629394531,2.509998321533203,0.5099983215332031,-0.5700035095214844,0,-0.04514595014486944,1.795174188804118,53.959999084472656,-4.609713435057685,53.61000061035156,1.4817548734883799,54.25,-0.04514595014486944 10798,2015-03-24,53.459999084472656,54.790000915527344,53.33000183105469,54.47000122070313,2709300.0,-0.018902597949472466,-1.2992172340668384,-3.366639540206444,49.17394603744337,43.75618571471405,-0.5273279382347766,-0.2188663319024542,2.6683014223225143,-0.32961760159196274,22.245610469601658,1.4599990844726562,-1.1148537603389173,0.24349899291992472,-1.6172905866772211,2.1042885725170706,-0.6868957968786518,1.1738937827185012,-1.7367586864253823,38.70964906575141,-2.7891873989453018,0.9303947897985733,3,-0.5099983215332031,-0.0449981689453125,3.017500877380371,1.5400009155273438,-0.5400009155273438,1,-0.03011598649314573,-1.4062537252938512,54.4900016784668,1.795174188804118,53.959999084472656,-4.609713435057685,53.61000061035156,-0.03011598649314573 10799,2015-03-25,52.7599983215332,53.84000015258789,52.72000122070313,53.43999862670898,2549400.0,-0.013093916478250867,-1.9473869134860926,0.6732662048752366,45.0416911934977,45.50442446705372,0.4347276918560894,0.3950651396792466,3.3516739663868123,0.44200374642477414,21.974129107808814,1.1199989318847585,-0.9608971699540803,-0.38900165557861044,-2.2108561308317007,1.4328528196744799,-1.2999288932051556,0.5219255820479347,-0.852752292437124,1.9322273781044035,-34.792207367620044,0.9109272376265456,3,0.19000244140625,0.6550025939941406,3.687501907348633,2.240001678466797,0.7300033569335938,2,-0.010803633680018354,-1.2992172340668384,53.459999084472656,-1.4062537252938512,54.4900016784668,1.795174188804118,53.959999084472656,-0.010803633680018354 10800,2015-03-26,52.36999893188477,53.040000915527344,52.0099983215332,52.72000122070313,2059200.0,-0.00739195227550371,1.080809793351679,0.5147090172671126,50.89004248492899,48.54249802591273,0.9146404565445962,0.6988172583199557,3.685353581488002,0.8806870183263058,21.68372273810132,1.0300025939941406,-0.6893627167777794,-0.7015010833740192,-2.517121015063786,1.1141188483157478,-1.6093110492189027,0.20630888247086432,2.420001983642571,12.949650159654794,-26.280316906485027,0.9078099658448826,3,1.0300006866455007,1.045001983642571,4.005001068115227,2.6300010681152273,1.2999992370605398,3,0.007065166204476503,-1.9473869134860926,52.7599983215332,-1.2992172340668384,53.459999084472656,-1.4062537252938512,54.4900016784668,0.007065166204476503 10801,2015-03-27,52.0099983215332,52.36999893188477,51.790000915527344,52.06999969482422,1744000.0,-0.0068741763928581445,-1.3200097656995349,0.17143137404496953,49.69324459418926,49.5950773459942,1.4612255592182066,0.9732518594239892,3.9469386536454323,1.2802677939414409,21.29159766974149,0.579998016357429,-0.3847536593580685,-0.9755016326904311,-2.822462365550308,0.8714591001694458,-1.8989819991203731,-0.052021266260489085,2.7244025421142553,7.3332468668619795,-33.887022750866464,0.9234803664299394,3,1.2800025939941406,1.3700027465820312,4.187501907348633,2.990001678466797,0.3400001525878906,4,-0.0026917783919725435,1.080809793351679,52.36999893188477,-1.9473869134860926,52.7599983215332,-1.2992172340668384,53.459999084472656,-0.0026917783919725435 10802,2015-03-30,52.95000076293945,53.15999984741211,52.06999969482422,52.099998474121094,3210000.0,0.018073494938319667,-1.3956051326550716,-14.166380570919957,55.66218641338847,50.995007589743835,0.4773626932520756,-0.0023105400720240254,2.9187040156971165,0.375813796640287,20.193566512372673,1.1500015258789062,-0.1857399883369908,-0.012999153137208452,-1.8496337964480176,1.8236354901736007,-0.9313164747926095,0.9053181685181926,1.666624102783203,38.66666158040364,-7.350953209857238,0.9183173216554035,3,0.3400001525878906,0.43000030517578125,3.0174999237060547,2.049999237060547,-1.0200004577636719,0,-0.006610052573659875,-1.3200097656995349,52.0099983215332,1.080809793351679,52.36999893188477,-1.9473869134860926,52.7599983215332,-0.006610052573659875 10803,2015-03-31,53.06999969482422,53.45000076293945,52.709999084472656,52.93999862670898,5086200.0,0.0022662687470393905,-1.5084796172372548,0.152942021245571,58.32511200734528,51.70807265934159,0.4028647095775497,-0.18204875525928088,2.692317296576178,0.2965734234885815,18.95431296046371,0.7400016784667969,0.1346684894361161,0.13899974822997763,-1.6648434352870964,1.9428429317470517,-0.7629218435285594,1.0409213399885147,1.433560212890626,62.438988081392644,10.682856761893042,0.9019215917585386,3,0.220001220703125,0.3100013732910156,2.897500991821289,2.414999008178711,-1.2999992370605469,1,0.016016553212906626,-1.3956051326550716,52.95000076293945,-1.3200097656995349,52.0099983215332,1.080809793351679,52.36999893188477,0.016016553212906626 10804,2015-04-01,53.11999893188477,53.43999862670898,52.33000183105469,53.16999816894531,2337100.0,0.0009421375042033553,2.7627000290952077,-0.38460635582022423,53.8713120803108,52.21147791021211,0.19636835304900302,-0.2869259640736104,2.5298044927969485,0.2941048107930371,17.75131964666683,1.1099967956542898,0.22234296618474048,0.2144990921020593,-1.561949259053165,1.9909474432572836,-0.6737250834755528,1.1027232676796714,1.2750186161425745,80.12036979586814,26.165090926973257,0.8882241755776132,4,0.17000198364257102,0.08500099182128196,2.8250017166137624,2.7350006103515554,-0.7199974060058736,2,-0.0037650746792355916,-1.5084796172372548,53.06999969482422,-1.3956051326550716,52.95000076293945,-1.3200097656995349,52.0099983215332,-0.0037650746792355916 10805,2015-04-02,53.59000015258789,53.72999954223633,53.040000915527344,53.209999084472656,2334500.0,0.00884791472427926,1.0909054128254776,-7.60013733119815,59.911404458165514,52.97161577251411,-0.3092938392102482,-0.8177562015284963,1.9449508640770148,-0.10982176293398993,17.04158480655727,0.6899986267089844,0.32988385422161315,0.696500396728517,-1.0567437086289715,2.4497445020860056,-0.18012165595023077,1.5731224494072649,0.7008167301394579,92.78353150765201,36.25956596944779,0.876622052678746,4,-0.2999992370605469,-0.6399993896484375,2.082500457763672,2.269998550415039,-1.529998779296868,3,-0.0018659913012943896,2.7627000290952077,53.11999893188477,-1.5084796172372548,53.06999969482422,-1.3956051326550716,52.95000076293945,-0.0018659913012943896 10806,2015-04-06,54.27000045776367,54.68999862670898,53.6500015258789,53.6500015258789,1860900.0,0.012688940161216689,-2.354835137113915,1.6315715504693256,54.52261691845563,53.01017290974722,-1.0512457509244868,-1.4068561755109812,1.1643360594437269,-0.735249243075323,15.354081298619754,1.0999984741210866,0.2785026823784591,1.273000717163086,-0.550842918444495,3.096844352770667,0.36107889935929194,2.18492253496688,-2.479999542236328,83.96952900117522,27.631129949659112,0.9119218178037917,4,-0.9799995422363281,-1.3199996948242188,1.4025001525878906,1.6299991607666016,-2.5900001525878906,0,-0.011055874032750768,1.0909054128254776,53.59000015258789,2.7627000290952077,53.11999893188477,-1.5084796172372548,53.06999969482422,-0.011055874032750768 10807,2015-04-07,53.47999954223633,54.209999084472656,53.4000015258789,54.18000030517578,2525300.0,-0.014556862149691208,1.1315772302225264,-1.1290354336764385,52.60606004559137,53.39151891065256,-0.46888894402141545,-0.5331397955917367,1.8208687947258326,0.09857848066390318,13.352357593476022,0.8699989318847727,0.28015886263422374,0.4124998092651353,-1.368982800896866,2.1939824194271367,-0.4782414958158654,1.303241114346136,-1.6319986724853521,48.728782738148304,-7.628425666166052,0.8907413050809991,4,-0.23999977111816406,-0.529998779296875,2.2325010299682617,2.4200000762939453,-2.540000915527351,1,-0.021129414319138284,-2.354835137113915,54.27000045776367,1.0909054128254776,53.59000015258789,2.7627000290952077,53.11999893188477,-0.021129414319138284 10808,2015-04-08,53.61000061035156,53.91999816894531,53.22000122070313,53.43999862670898,2257600.0,0.002430835251084229,-1.2950840175852516,-0.24285971193618489,45.543184663021286,53.44724040726629,-0.6429921544992752,-0.5462302702171655,1.5390721635789362,0.017117901252781564,11.31566548185425,0.6999969482421804,0.21258720805259657,0.45050086975097514,-1.2363837819502166,2.137385521452167,-0.3929414560996207,1.293943195601571,-1.7051597854614258,54.23731005287259,1.652173117240956,0.8434423258505968,4,-0.37000083923339844,-0.6599998474121094,1.822500228881836,2.289999008178711,-2.1800003051757812,2,-0.031337442381065506,1.1315772302225264,53.47999954223633,-2.354835137113915,54.27000045776367,1.0909054128254776,53.59000015258789,-0.031337442381065506 10809,2015-04-09,52.77999877929688,53.63000106811523,52.31000137329102,53.52999877929688,5089000.0,-0.015482220138128722,1.7789333354749606,-4.41171322786922,44.36905927731003,52.72268671753085,0.21249077136219086,0.41532769074077436,2.2041817170283267,0.8978731220230927,8.958608629213147,1.3199996948242045,0.060223668919277884,-0.449500846862783,-1.9288968799844568,1.0298951862588908,-1.18919886342362,0.29019716969805387,-0.8194547983703657,19.74781295780439,-29.528895348776334,0.7396980165608374,4,0.46000099182128196,0.17000198364257102,2.6525020599365163,3.1200008392333913,-0.770000457763679,3,-0.01913600501880619,-1.2950840175852516,53.61000061035156,1.1315772302225264,53.47999954223633,-2.354835137113915,54.27000045776367,-0.01913600501880619 10810,2015-04-10,53.040000915527344,53.08000183105469,52.16999816894531,52.61999893188477,3571400.0,0.004926148962558274,2.6399868775415225,-0.5600026448567613,43.68134344156292,52.05469770057237,0.0642831791020626,0.21601905761917095,1.7827773452668012,0.6965593616555026,7.350955930576328,0.910003662109375,0.040004013201148325,-0.22099876403808594,-1.6529936747207117,1.2109961466445398,-0.9369962193793953,0.4949986913032234,-1.0248678416851789,34.523912243813704,-11.55366999945516,0.7159974553413119,4,0.3399982452392578,-0.09000015258789062,2.375,2.8799991607666016,-0.5200004577636719,4,-0.012066353291880993,1.7789333354749606,52.77999877929688,-1.2950840175852516,53.61000061035156,1.1315772302225264,53.47999954223633,-0.012066353291880993 10811,2015-04-13,52.349998474121094,53.2599983215332,52.29999923706055,53.06000137329102,1603600.0,-0.013009095578734309,-1.3703640910439536,-1.6904751092179455,35.618284876343,49.827597529789536,0.9024933877263024,1.0006421945138584,2.2723072662104613,1.443749705164052,5.260502196244249,0.9599990844726562,0.11083169200250609,-0.9385011672973604,-2.2699563040266,0.3929539694318791,-1.6042287356619767,-0.2727735989327442,-0.2813680892215942,8.823540411463535,-30.852563655311293,0.6657275683646183,4,1.0799999237060547,0.6000022888183594,3.06500244140625,4.010000228881836,0.6599998474121094,0,-0.0055395818392129925,2.6399868775415225,53.040000915527344,1.7789333354749606,52.77999877929688,-1.2950840175852516,53.61000061035156,-0.0055395818392129925 10812,2015-04-14,52.29999923706055,52.61999893188477,52.209999084472656,52.43999862670898,2345900.0,-0.0009550952916506095,-1.5625014901175849,0.19718143378302397,41.02168764057813,47.904994822370966,0.9505545274832414,1.0036506927787272,2.160318497402905,1.5363772308950843,5.487161707078054,0.4099998474121165,0.136353318957795,-0.9260004043579073,-2.321579644313573,0.46957883559775837,-1.6237900243357402,-0.22821078438007447,-0.17894148732485604,7.428632463727679,-31.032561849130417,0.6977896199778334,4,1.1299991607666016,0.6500015258789062,2.6750011444091797,3.815000534057617,0.5499992370605469,1,-0.011854664262507808,-1.3703640910439536,52.349998474121094,2.6399868775415225,53.040000915527344,1.7789333354749606,52.77999877929688,-0.011854664262507808 10813,2015-04-15,51.91999816894531,53.11999893188477,51.84000015258789,52.4900016784668,2577000.0,-0.007265794907430179,-2.506848169728026,4.071471389645983,43.159619947476536,46.71480680761161,1.2854518171408742,1.3646190213195908,2.3763789079030033,1.9597844730827063,5.562722218780068,1.279998779296882,0.19949546867211154,-1.2495014190673857,-2.7617054782784223,0.26270264014365097,-2.0056034486729004,-0.4933993894618709,2.7700004577636648,4.469160639163939,-37.01765141605575,0.7561020296055181,4,1.345001220703125,1.0300025939941406,2.8275022506713867,4.070001602172852,1.2300033569335866,2,-0.01887518445296288,-1.5625014901175849,52.29999923706055,-1.3703640910439536,52.349998474121094,2.6399868775415225,53.040000915527344,-0.01887518445296288 10814,2015-04-16,51.91999816894531,52.02000045776367,51.4000015258789,51.91999816894531,5134800.0,0.0,5.199847415601826,-0.0,46.08695767552044,45.178757165095476,1.2262880893610415,1.2449397065279584,2.2019658900507793,2.007623102387882,5.611411466646292,0.6199989318847727,0.11667293916679711,-1.1330013275146484,-2.6536966348007027,0.38769397977140585,-1.8933489811576791,-0.37265367387161774,2.7130004882812457,27.956856930148128,-16.43169026819494,0.7603476536430276,4,1.1250019073486257,1.0300025939941406,2.29000186920166,4.060001373291016,0.7900009155273438,3,-0.009437555490181215,-2.506848169728026,51.91999816894531,-1.5625014901175849,52.29999923706055,-1.3703640910439536,52.349998474121094,-0.009437555490181215 10815,2015-04-17,52.36000061035156,52.43999862670898,51.68999862670898,51.75,4328200.0,0.008474623592522157,-1.0547850715382687,100.0,53.001728060469695,45.00976951420815,0.6632048733158769,0.7446683678609389,1.6193708805627338,1.617864849664329,5.211958081922602,0.75,-0.0017111693678373285,-0.6304988861083984,-2.157540384105829,0.8965426118890321,-1.3940196351071137,0.1330218628903168,2.1436781616210894,51.61294292095583,2.432342416056919,0.7635207489987145,4,0.44499969482421875,0.5900001525878906,1.5699987411499023,3.3699989318847656,0.31999969482421875,4,-0.00668453561379756,5.199847415601826,51.91999816894531,-2.506848169728026,51.91999816894531,-1.5625014901175849,52.29999923706055,-0.00668453561379756 10816,2015-04-20,52.58000183105469,52.93999862670898,52.36999893188477,52.59000015258789,2864300.0,0.004201703936948187,-1.6511359704763218,-0.016390674637916804,46.37966674106926,44.31794803592791,0.19921669551413146,0.4384603869115864,1.2515578379678374,1.4521325940123546,5.264691290432623,0.5799980163574148,-0.06307500411499944,-0.3414978027343736,-1.8075827439121284,1.1245871384433812,-1.074540273323251,0.3915446678545038,1.7995298510742117,68.60477237090431,17.346775354600666,0.7330424705888768,4,0.07999801635742188,0.3699989318847656,1.319997787475586,3.1499977111816406,0.6799964904785156,0,-0.0011411443743156724,-1.0547850715382687,52.36000061035156,5.199847415601826,51.91999816894531,-2.506848169728026,51.91999816894531,-0.0011411443743156724 10817,2015-04-21,52.02999877929688,53.0099983215332,51.88999938964844,52.61000061035156,3696300.0,-0.010460308722031297,-1.6046468302549635,58.00991987790849,40.61373755234868,43.77023169029763,0.5832408813068142,0.8376641745572115,1.7087862669501774,2.0673293712085368,4.8639691951013875,1.1199989318847656,-0.24866176271950735,-0.7685007095336829,-2.085728133150546,0.5487267140831804,-1.427114421342118,-0.10988699772524768,2.2303516965820194,36.62780253145519,-12.669940176391307,0.6586137118084322,4,0.4850025177001811,1.065002441406243,1.7275009155273366,3.6300010681152273,1.3300018310546804,1,0.018835278978062808,-1.6511359704763218,52.58000183105469,-1.0547850715382687,52.36000061035156,5.199847415601826,51.91999816894531,0.018835278978062808 10818,2015-04-22,51.849998474121094,52.2400016784668,51.72000122070313,52.040000915527344,3258000.0,-0.003459548518140898,-1.3111288189617585,0.3275893820209979,38.800735487542966,43.151529046990184,0.5446007869743497,0.9390061871189985,1.8013565449645625,2.3111805784650485,5.071987300572569,0.5200004577636648,-0.44037081526149535,-0.8680009841918945,-2.211534092934272,0.4755321245504831,-1.5397675385630833,-0.1962344298207057,2.2959380437578076,27.950176637420913,-16.727922784015515,0.6717665543711889,4,0.48000144958496094,1.2450027465820312,1.8425016403198242,3.8100013732910156,1.6200027465820384,2,0.01928640365339862,-1.6046468302549635,52.02999877929688,-1.6511359704763218,52.58000183105469,-1.0547850715382687,52.36000061035156,0.01928640365339862 10819,2015-04-23,52.18999862670898,52.5099983215332,51.86000061035156,51.88000106811523,2484500.0,0.00655738018502694,-2.7142888283380255,-1.6315451333119178,37.36464405673267,42.449673559786824,0.1252826421683082,0.5840585597732826,1.342547111473145,2.0271183235070893,5.016956527925032,0.6599998474121094,-0.5628069251374441,-0.4995008468628015,-1.863312205860332,0.864310512134729,-1.1814065263615632,0.1824048326359602,1.8461004914899206,37.878796636129614,-0.6847826064999296,0.6819056794987645,4,0.14000129699707742,0.9050025939941477,1.2725019454956126,3.470001220703132,1.470001220703132,3,0.018394384449717638,-1.3111288189617585,51.849998474121094,-1.6046468302549635,52.02999877929688,-1.6511359704763218,52.58000183105469,0.018394384449717638 10820,2015-04-24,52.7400016784668,52.97000122070313,51.93000030517578,52.16999816894531,1711700.0,0.010538476072623482,1.0194141676758781,1.8387354794250836,35.85958014502846,42.476484145196316,-0.5271901965860764,0.06661167534694812,0.7295793449732031,1.5278776776664884,4.594667822740774,1.0400009155273509,-0.626482149909009,0.03200206756591939,-1.3235740603984638,1.3875781955303026,-0.6457859964162722,0.709790131548111,1.1906535360392994,79.06998063075706,44.33941098810023,0.6777880639821924,4,-0.48000144958496094,0.3549995422363281,0.722498893737793,2.9199981689453125,0.15999984741210227,4,-0.000568877380343169,-2.7142888283380255,52.18999862670898,-1.3111288189617585,51.849998474121094,-1.6046468302549635,52.02999877929688,-0.000568877380343169 10821,2015-04-27,51.86999893188477,53.0,51.81999969482422,52.88999938964844,2092400.0,-0.01649606975528861,-1.1071454116300694,-1.789463469479251,35.33702618720713,41.84485509482176,0.2990081639871889,0.9756081845727707,1.5252096728670281,2.4421831158155314,3.95708152992367,1.1800003051757812,-0.6445348842333232,-0.8310007095336829,-2.2030982878095813,0.5410968687422155,-1.517049498671632,-0.14495192039573368,1.9594301350762322,11.627755681398199,-20.450925691150367,0.6860487891379482,4,0.3900012969970632,1.2250022888183523,1.5750017166137624,3.7900009155273366,0.10000228881835938,0,0.015615989781582407,1.0194141676758781,52.7400016784668,-2.7142888283380255,52.18999862670898,-1.3111288189617585,51.849998474121094,0.015615989781582407 10822,2015-04-28,52.599998474121094,52.63000106811523,51.56000137329102,51.709999084472656,2205300.0,0.014073637117188786,1.2526200820758315,-0.8725480296349547,41.7077262095809,41.68353356838892,-0.4290840436708052,0.22982621051602337,0.7645381826165618,1.74665084364581,3.86427360423076,1.0699996948242045,-0.6640530803003344,-0.08350105285644815,-1.4511475505530171,1.2841454448401208,-0.7673243017047326,0.6003221959918363,1.1322534911966287,72.2220897673296,41.172257474441764,0.6838232488482847,4,-0.39499855041503906,0.49500274658203125,0.5725021362304688,3.0600013732910156,-0.75,1,0.012547525980192376,-1.1071454116300694,51.86999893188477,1.0194141676758781,52.7400016784668,-2.7142888283380255,52.18999862670898,0.012547525980192376 10823,2015-04-29,53.91999816894531,54.04999923706055,52.9000015258789,53.9000015258789,7885100.0,0.02509505196038453,7.214305177111767,0.02246815368526524,58.66258684501003,43.0808256983322,-1.6042532729562282,-1.0785252197636765,-0.5820657875791966,0.47760664058350244,4.4328050142596584,1.4500007629394531,-0.522887642117233,1.1939987182617173,-0.2734080254216593,2.661405461945094,0.46029534642003256,1.927702090103402,-2.5199966430664134,94.77906909050797,59.72607484557473,0.7337033718416867,4,-1.1149978637695312,-0.8249969482421875,-0.7374973297119141,1.7400016784667969,-2.55999755859375,2,-0.01038571175093761,1.2526200820758315,52.599998474121094,-1.1071454116300694,51.86999893188477,1.0194141676758781,52.7400016784668,-0.01038571175093761 10824,2015-04-30,52.91999816894531,53.79999923706055,52.209999084472656,53.77000045776367,5687500.0,-0.018545994695080337,2.4945064158188397,-42.507249141533926,49.180310782542904,42.65622377856255,-0.5000739760591415,-0.09937187671411607,0.3417653435982402,1.5218274455245435,4.495436985432902,1.7099990844726562,-0.4562317577373278,0.20399875640869425,-1.254803348811592,1.6628008616289804,-0.5254022962014488,0.9333998090188373,-1.4669966888427837,54.618392065422746,18.69301071952021,0.7294010526101428,4,-0.11499786376953125,0.1250019073486257,0.26250267028808594,2.740001678466797,-2.1299972534179688,3,0.010393104134319042,7.214305177111767,53.91999816894531,1.2526200820758315,52.599998474121094,-1.1071454116300694,51.86999893188477,0.010393104134319042 10825,2015-05-01,53.4900016784668,53.58000183105469,52.77000045776367,52.93999862670898,2331800.0,0.010771041746860277,1.2191716396852106,-0.6470606714746766,57.916671302573185,43.938113174285206,-0.9978664539783537,-0.7138506337794723,-0.28323502068772655,1.0020436129660624,4.806691157196087,0.8100013732910156,-0.3603565455379183,0.7790021896362305,-0.6678233186833822,2.225827697955843,0.055589435476427695,1.5024149437960332,-1.9850602432251065,77.51011891448017,36.5803297785154,0.7234127541598062,5,-0.6850013732910156,-0.44500160217285867,-0.30750083923339844,2.1699981689453125,-3.1599998474121094,4,0.0031781298113839895,2.4945064158188397,52.91999816894531,7.214305177111767,53.91999816894531,1.2526200820758315,52.599998474121094,0.0031781298113839895 10826,2015-05-04,53.66999816894531,54.31999969482422,53.27999877929688,53.43999862670898,4492400.0,0.0033650492583734426,-2.7818267570173907,0.4181786655569502,59.34513267888583,46.019379299456,-1.1253272114492034,-0.9919609030388443,-0.515014062353714,0.8583352174989187,4.901847493933017,1.0400009155273366,-0.27443739526748345,0.9889987945556626,-0.3419595902371171,2.3199571793484424,0.3235196021592728,1.6544779869520525,-2.1141555776672476,76.44920575466776,29.98952896505503,0.6654791923963912,5,-0.7299976348876953,-0.6249980926513743,-0.2624979019165039,1.9900016784667969,-3.2399978637695312,0,-0.014346872914781539,1.2191716396852106,53.4900016784668,2.4945064158188397,52.91999816894531,7.214305177111767,53.91999816894531,-0.014346872914781539 10827,2015-05-05,52.349998474121094,53.61999893188477,52.31000137329102,53.47999954223633,3431100.0,-0.024594740820915506,-1.165293685547941,-4.913057900585322,52.599756265642775,47.552603830355984,0.27361114408911646,0.2519594156643592,0.7277703469166354,2.2085930176365167,4.889723102177254,1.3599967956542898,-0.2977339074794756,-0.27450084686279297,-1.55772899344025,1.0087272997146641,-0.9161149201515215,0.3671132264259356,-0.6835895987011824,6.635040244140554,-43.27162645466555,0.6416140732887284,5,0.5900020599365234,0.6950016021728445,0.9850025177001953,3.3100013732910156,-1.729999542236321,1,-0.007258782511823991,-2.7818267570173907,53.66999816894531,1.2191716396852106,53.4900016784668,2.4945064158188397,52.91999816894531,-0.007258782511823991 10828,2015-05-06,51.93000030517578,52.599998474121094,51.43000030517578,52.25,1996400.0,-0.008022887892784492,1.2941216069652113,0.2831853029643208,50.0575496239301,48.96292667115571,0.7891372006619832,0.5688058395373261,1.0676268709905514,2.6565545646064592,5.069306219498699,1.1699981689453125,-0.30407309859553777,-0.6104990005493178,-1.8409631664677448,0.6199651653691092,-1.2257310835085349,0.004733082409899225,2.3899993896484375,17.301041716165344,-33.9205290745937,0.6152320829592147,5,0.9449996948242188,1.114999771118157,1.4050006866455078,3.729999542236328,-1.6899986267089844,2,-0.0015405705870313868,-1.165293685547941,52.349998474121094,-2.7818267570173907,53.66999816894531,1.2191716396852106,53.4900016784668,-0.0015405705870313868 10829,2015-05-07,51.77000045776367,52.31000137329102,51.709999084472656,51.93999862670898,2589000.0,-0.0030810677156141164,-3.1379337560180436,0.5312447845885861,46.49227331714621,50.14433702361323,0.987099027751654,0.6843462757386902,1.1775009816741928,2.826626738615701,4.983381209093999,0.6000022888183665,-0.23018178971017988,-0.719998931884767,-1.991301906129614,0.5513040423600799,-1.3556504190071905,-0.08434744476234357,2.4921992492675784,11.764713646851357,-37.77947417296187,0.6356514871224231,5,1.1049995422363281,1.2749996185302663,1.5650005340576172,3.8899993896484375,-1.9599990844726491,3,-0.007919641564357427,1.2941216069652113,51.93000030517578,-1.165293685547941,52.349998474121094,-2.7818267570173907,53.66999816894531,-0.007919641564357427 10830,2015-05-08,52.4000015258789,52.83000183105469,52.099998474121094,52.34000015258789,2127000.0,0.0121692304914931,-1.7036924533233493,-0.3529530562785835,48.979590954071384,51.66017755326481,0.3394989557720436,0.004152562715141528,0.5097866438938752,2.2241954364704313,4.651973969917904,1.0600013732910156,-0.10612709232036366,-0.05799789428711932,-1.3029558453516614,1.1869600567774228,-0.6804768698193868,0.5644810812451482,1.805554193115242,33.5640631682319,-13.00856383043945,0.6224789755322707,5,0.47499847412110086,0.6449985504150391,0.8474988937378001,3.2599983215332102,-2.2900009155273366,4,-0.030725201592912588,-3.1379337560180436,51.77000045776367,1.2941216069652113,51.93000030517578,-1.165293685547941,52.349998474121094,-0.030725201592912588 10831,2015-05-11,52.06000137329102,52.93999862670898,51.959999084472656,52.36999893188477,1964800.0,-0.006488552341357479,-2.8431193621253157,-5.166507724585773,50.174231002174956,52.60090030799748,0.7926398484723194,0.338677056265702,0.8134702901514643,2.5857570269726935,4.481464000863409,0.979999542236321,0.0003093429344076526,-0.383498191833489,-1.6404497882435507,0.8734534045765727,-1.0119739900385198,0.24497760637154187,2.090043237426748,28.76719009919984,-18.27590132217269,0.6284757982050325,5,0.8149986267089773,0.9849987030029155,1.0599994659423757,3.5999984741210866,-1.2600021362304759,0,-0.033230877767972844,-1.7036924533233493,52.4000015258789,-3.1379337560180436,51.77000045776367,1.2941216069652113,51.93000030517578,-0.033230877767972844 10832,2015-05-12,51.68000030517578,51.9900016784668,51.29999923706055,51.77000045776367,2146600.0,-0.007299290397448921,1.603770054053276,0.2903253593227013,49.03519824723207,51.53119046379992,1.1492735733434714,0.7060471931064995,1.1626288886495644,2.9917156251583776,4.422429410162404,0.7600021362304759,0.06748820935385424,-0.732499313354495,-2.0341398645675426,0.5691412378585525,-1.3833195889610153,-0.0816790377479748,2.4156434194311487,23.170805459671293,-25.201505430664547,0.6508202756065222,5,1.1299991607666016,1.1299991607666016,1.4400005340576172,3.979999542236328,0.00999832153319602,1,-0.024187306358719463,-2.8431193621253157,52.06000137329102,-1.7036924533233493,52.4000015258789,-3.1379337560180436,51.77000045776367,-0.024187306358719463 10833,2015-05-13,50.93999862670898,52.18999862670898,50.75,51.81999969482422,1837600.0,-0.014318917842434553,-1.2857151507261446,9.777773068283045,43.21390288392559,50.86825625284244,1.5892332753149319,1.4428405209381339,1.8525596315968968,3.7410212238986915,4.9792474721332285,1.4399986267089773,0.19014133024827373,-1.4235010147094798,-2.8690353453183945,0.022033315899435024,-2.1462681800139407,-0.7007338494050188,3.043819318396096,8.675741819733371,-39.32927189996546,0.7227671653044586,5,1.595001220703132,1.595001220703132,2.1550016403198313,4.720001220703132,0.14000320434571023,2,-0.006281894453299408,1.603770054053276,51.68000030517578,-2.8431193621253157,52.06000137329102,-1.7036924533233493,52.4000015258789,-0.006281894453299408 10834,2015-05-14,51.43000030517578,51.59000015258789,51.09000015258789,51.09000015258789,2058600.0,0.009619193005040438,-1.941175150624376,-0.38636334080376994,42.841526728505016,49.1932401890571,0.9673786822483095,0.9636542815949696,1.3197274954416116,3.2517708902262825,5.1802630972007835,0.6500015258789134,0.2356383005945588,-0.9089994430541992,-2.4020131870567383,0.5840143009483398,-1.6555063150554687,-0.1624925710529297,2.3597885632229847,31.050261716266576,-12.487183276965354,0.7465068720012707,5,1.1049995422363281,1.1049995422363281,1.6649999618530273,4.229999542236328,-0.2799987792968821,3,-0.02313821932039195,-1.2857151507261446,50.93999862670898,1.603770054053276,51.68000030517578,-2.8431193621253157,52.06000137329102,-0.02313821932039195 10835,2015-05-15,52.0099983215332,52.22000122070313,51.5099983215332,51.599998474121094,2189000.0,0.01127742587820002,-1.4067888662593588,1.2058813629682819,50.790064221242055,48.24267702709668,0.17362263623953567,0.3753340984955429,0.6963079689491138,2.6821316848905923,5.565961188350192,0.7900009155273509,0.0537532060209287,-0.31150131225585653,-1.8116664618596232,1.1886638373479101,-1.0615838870577434,0.43858126254603036,1.5974032147616342,57.534206011200425,9.54894607889267,0.7500825748018837,5,0.1750011444091797,0.5250015258789062,1.0850019454956055,3.6500015258789062,-1.5699996948242259,4,-0.04229950046607356,-1.941175150624376,51.43000030517578,-1.2857151507261446,50.93999862670898,1.603770054053276,51.68000030517578,-0.04229950046607356 10836,2015-05-18,52.52000045776367,52.68000030517578,51.86999893188477,51.86999893188477,1964800.0,0.009805847965569381,-1.4923060671150719,1.5853701653346062,49.537048688146406,47.90237618515265,-0.5773792702363068,-0.1469266777844993,0.20046318031401,2.183004420560259,5.480125179716135,0.8100013732910085,0.025657662769027922,0.20150089263916016,-1.2967263190167486,1.699728104295069,-0.5476127131887978,0.9506144984671181,0.9159569863534784,91.70985377654969,44.85752707798662,0.7491136058279546,5,-0.6750011444091797,0.0149993896484375,0.6449995040893555,3.1399993896484375,-2.670001983642578,0,-0.04588727773051371,-1.4067888662593588,52.0099983215332,-1.941175150624376,51.43000030517578,-1.2857151507261446,50.93999862670898,-0.04588727773051371 10837,2015-05-19,53.0099983215332,53.06999969482422,52.099998474121094,52.2400016784668,2803900.0,0.009329738375832397,1.1797795189191969,1.1846074392290937,44.174137724711755,47.24866375190616,-1.0771885455019046,-0.5899901067133584,-0.26520065985699404,1.706042800957789,5.840045198969363,0.970001220703125,-0.11983569420655726,0.6424987792968722,-0.8799072503567515,2.164904808950496,-0.1187042355299397,1.403701794123684,0.2648016759369156,97.4137335696692,54.2847459666972,0.7612030148268124,5,-1.0999984741210938,-0.47499847412109375,0.18000125885009766,2.6500015258789062,-3.4099998474121094,1,-0.04169023117238868,-1.4923060671150719,52.52000045776367,-1.4067888662593588,52.0099983215332,-1.941175150624376,51.43000030517578,-0.04169023117238868 10838,2015-05-20,52.849998474121094,53.31999969482422,52.72000122070313,53.0,2897900.0,-0.0030182956513529202,-1.926850146076473,-0.19480802576170422,49.497850196809885,47.58261673853545,-0.8638008480197925,-0.3702125013951374,-0.07255293446566924,1.859279962703141,6.14156287872933,0.5999984741210866,-0.31152437334610283,0.4324989318847656,-1.0840184377984485,1.9490163015679798,-0.32575975295684145,1.1907576167263727,-2.0999984741210938,78.92370774965318,35.709373912062674,0.7582586848416067,5,-0.8149986267089844,-0.3149986267089844,0.34000110626220703,2.8100013732910156,-3.1499977111816406,2,-0.021948909761655533,1.1797795189191969,53.0099983215332,-1.4923060671150719,52.52000045776367,-1.4067888662593588,52.0099983215332,-0.021948909761655533 10839,2015-05-21,53.1500015258789,53.18999862670898,52.61000061035156,52.88999938964844,1961300.0,0.0056765006701884335,2.4117897854771675,-1.733329942525765,47.46268571737646,47.414071712236016,-1.0588098643834911,-0.6267402265869109,-0.3231761484998472,1.547803188415692,6.571951854658534,0.5799980163574148,-0.3477844673842725,0.6845018386840778,-0.8621679720124789,2.2311716493806344,-0.08883306666420054,1.457836744032356,-2.3486015319824176,90.60784309592968,49.594712442338775,0.7733349053482784,5,-1.1150016784667898,-0.6150016784667898,-0.04250144958495383,2.4799995422363352,-3.8199996948242116,3,-0.03894637131508494,-1.926850146076473,52.849998474121094,1.1797795189191969,53.0099983215332,-1.4923060671150719,52.52000045776367,-0.03894637131508494 10840,2015-05-22,52.709999084472656,53.06000137329102,52.209999084472656,52.9900016784668,2567100.0,-0.008278502893212636,3.047610830055936,-1.076924205522492,43.103461505576234,46.62843065705838,-0.6372204433335256,-0.19931999144564827,0.12890634972295345,1.9717407902714683,6.460568903350383,0.9400024414062429,-0.3362305221543309,0.2459995269775419,-1.2996070986106574,1.7916061525657412,-0.5268037858165613,1.018802839771645,-1.85822709655762,57.93101452478084,20.51628435772983,0.7728033127941011,5,-0.6749992370605469,-0.17499923706054688,0.28750133514404297,2.3600006103515625,-3.6100006103515625,4,-0.02959585630221162,2.4117897854771675,53.1500015258789,-1.926850146076473,52.849998474121094,1.1797795189191969,53.0099983215332,-0.02959585630221162 10841,2015-05-26,52.68000030517578,52.709999084472656,51.97999954223633,52.68999862670898,1944700.0,-0.0005691288146069118,28.200427252613107,0.035707960381985766,52.91006608098453,47.05897152747532,-0.5699638167699916,-0.11122930453162638,0.19055081354975556,1.9965142114433405,6.510384798765384,0.7299995422363281,-0.27164282390465644,0.17550067901611044,-1.3468443758309192,1.69784573386314,-0.5856718484074008,0.9366732064396217,-1.7788637631225583,52.2388569574092,10.479166954301078,0.7611725274235145,5,-0.6450004577636719,-0.14500045776367188,0.19750022888183594,2.344999313354492,-3.299999237060554,1,-0.042520912404906075,3.047610830055936,52.709999084472656,2.4117897854771675,53.1500015258789,-1.926850146076473,52.849998474121094,-0.042520912404906075 10842,2015-05-27,53.2599983215332,53.290000915527344,52.52000045776367,52.6500015258789,2030700.0,0.011009833200407826,1.2985020240609895,-61.009919877953266,61.40648995191395,49.08037009058514,-1.0083035098265043,-0.6737922394484386,-0.40682578711514594,1.4312162366434293,6.895559986164199,0.7700004577636719,-0.2617836536631586,0.7224987030029268,-0.8367296467975152,2.281727052803369,-0.05711547189729771,1.5021128779031514,-2.310484516424559,95.5222860851816,48.57566811968863,0.7796141749002222,5,-1.0549983978271484,-0.7249984741210938,-0.4549980163574219,1.7050018310546875,-3.4699974060058594,2,-0.06402553426355317,28.200427252613107,52.68000030517578,3.047610830055936,52.709999084472656,2.4117897854771675,53.1500015258789,-0.06402553426355317 10843,2015-05-28,53.36000061035156,53.5,53.0,53.22000122070313,2835900.0,0.0018776247084095754,1.380962761126249,0.2295084017585078,63.7781449225922,51.406661001039275,-0.8145913157250391,-0.8620995242716418,-0.5072839731199963,1.345048045030481,6.1332780963591205,0.5,-0.2338827928085223,0.8505008697509737,-0.6218901501652709,2.3228918896672184,0.11430535979285139,1.586696379709096,-2.363077087448609,90.78951661275062,37.76535568521653,0.7361955099581207,5,-0.8550014495849609,-0.8250007629394531,-0.5549993515014648,1.4599990844726562,-3.3300018310546804,3,-0.0704648068444933,1.2985020240609895,53.2599983215332,28.200427252613107,52.68000030517578,3.047610830055936,52.709999084472656,-0.0704648068444933 10844,2015-05-29,53.47000122070313,53.81999969482422,53.27999877929688,53.5,2641400.0,0.0020614806801599883,-1.634127279493916,-0.21427792915527347,60.190458475082565,52.451149251466,-0.6758601670125941,-0.9789751492787175,-0.6551571934819407,1.2352911683402752,6.123289315773314,0.5400009155273366,-0.15484810901716628,0.9330013275146527,-0.591301565063219,2.4573042200925244,0.17084988122571332,1.695152773803592,-2.372954638716294,80.97834537519863,24.439539412933954,0.7621514462889368,5,-0.6250019073486399,-0.9350013732910227,-0.7575006484985423,0.9949989318847585,-2.069999694824233,4,-0.07050683320919704,1.380962761126249,53.36000061035156,1.2985020240609895,53.2599983215332,28.200427252613107,52.68000030517578,-0.07050683320919704 10845,2015-06-01,53.65999984741211,53.959999084472656,53.41999816894531,53.790000915527344,2527700.0,0.0035533686622661875,1.2978889186491027,4.333545269583936,65.68624077741933,54.245503928051875,-0.6785489904504942,-1.218034179214655,-0.8609692309081041,1.0479209836048469,6.157764941624304,0.5400009155273438,0.0675219066557986,1.1145000457763672,-0.4338840518249043,2.6628841433776387,0.34030799697573144,1.888692094577003,-2.3995760786550306,84.8485198778526,23.772461414610092,0.7741920488006372,6,-0.6900005340576172,-1.125,-0.9474992752075195,0.345001220703125,-2.229999542236328,0,-0.08069321708293387,-1.634127279493916,53.47000122070313,1.380962761126249,53.36000061035156,1.2985020240609895,53.2599983215332,-0.08069321708293387 10846,2015-06-02,52.9000015258789,53.459999084472656,52.22000122070313,53.31999969482422,3136200.0,-0.014163218853789572,2.5428664850136036,3.2307286011914043,61.13139118025818,56.129643200890364,0.15759378769619303,-0.5467099295886868,-0.1372248284550679,1.799289199586383,5.335571325547069,1.4399986267089773,0.25852004775561,0.39300155639647727,-1.0737975647110929,1.8598006775040474,-0.3403980041573078,1.1264011169502623,-1.4236117318645753,39.08052528884244,-25.683613392564155,0.7333995605537833,6,0.06999778747559304,-0.36500167846678977,-0.22250080108641868,1.1049995422363352,-2.200000762939446,1,-0.07183370401036426,1.2978889186491027,53.65999984741211,-1.634127279493916,53.47000122070313,1.380962761126249,53.36000061035156,-0.07183370401036426 10847,2015-06-03,51.97000122070313,52.79999923706055,51.52000045776367,52.72999954223633,3445100.0,-0.017580345526470476,1.8444489655786274,1.8095277020889624,59.082912113308055,57.19465008050127,1.0332094437707937,0.37245840475267755,0.7278812137579251,2.704146567578171,5.616512213988128,1.3800010681152273,0.3055371982365642,-0.5179988861083942,-2.003091240777124,0.9670934685603356,-1.2605450634427626,0.22454729122597428,1.9899978637695241,18.442664598808044,-51.20970768040251,0.7425461773343657,6,0.769998550415032,0.5649986267089773,0.7074995040893484,1.989999771118157,-0.8500022888183594,2,-0.04983644586785452,2.5428664850136036,52.9000015258789,1.2978889186491027,53.65999984741211,-1.634127279493916,53.47000122070313,-0.04983644586785452 10848,2015-06-04,51.849998474121094,52.11000061035156,51.6500015258789,51.77000045776367,2501700.0,-0.002309077232313661,-1.8750312928413067,-0.10526078030808866,53.96224459536882,57.91682328916709,1.1135460342057257,0.5124330146104015,0.8134624182105767,2.789271330269713,5.804748277857704,0.45999908447266336,0.32866986231183404,-0.6340015411376925,-2.1258378503496687,0.8578347680742837,-1.3799196957436806,0.11191661346829562,2.061200637817386,13.524516479032442,-58.49047147903882,0.7459181546059869,6,0.8900012969970703,0.6850013732910156,0.8000020980834961,1.56500244140625,-0.6299972534179616,3,-0.03972994444005462,1.8444489655786274,51.97000122070313,2.5428664850136036,52.9000015258789,1.2978889186491027,53.65999984741211,-0.03972994444005462 10849,2015-06-05,51.36000061035156,51.790000915527344,50.84000015258789,51.790000915527344,4312300.0,-0.009450296589962215,3.4186050637852414,-5.375137094082304,43.762021598057046,57.98999663277606,1.4783995870739943,1.022567365340393,1.28520179359559,3.2475746921468414,6.235288671571519,1.0099983215332031,0.353618060813119,-1.103499412536621,-2.6470195366568703,0.4400207115836281,-1.8752594745967457,-0.3317393504764965,2.5033745285034215,16.666687044329976,-54.8179746963506,0.7717600620601236,6,1.039999008178711,1.1749992370605469,1.5900001525878906,2.0550003051757812,-0.3600006103515625,4,-0.025895673972920807,-1.8750312928413067,51.849998474121094,1.8444489655786274,51.97000122070313,2.5428664850136036,52.9000015258789,-0.025895673972920807 10850,2015-06-08,50.790000915527344,51.36999893188477,50.7599983215332,51.36999893188477,2289600.0,-0.011098124767337625,1.103457574501923,1.3488316388992554,33.58634352974555,55.84291634930507,1.9527596673692145,1.544977217366366,1.8425158728555289,3.7649991068700643,7.0921716982022405,0.6100006103515696,0.32003965600787865,-1.5929990768432631,-3.3087846345016487,0.12278648081512245,-2.4508918556724595,-0.7351062980140668,2.952439223876958,1.1112068709742593,-65.01373210205088,0.8578927788291929,6,1.569997787475586,1.7449989318847656,2.1349992752075195,2.625,0.6299972534179688,0,0.01201025003653955,3.4186050637852414,51.36000061035156,-1.8750312928413067,51.849998474121094,1.8444489655786274,51.97000122070313,0.01201025003653955 10851,2015-06-09,50.33000183105469,51.43000030517578,50.2400016784668,51.33000183105469,3562400.0,-0.009056882775759667,-1.016946303300682,1.7241438277329229,24.427522595158038,51.73414219855441,2.2846063205517595,1.9697118596882248,2.29582823357228,4.1510116836708235,8.091024213012352,1.1899986267089844,0.26087984998866887,-1.9664981842040987,-3.9101490517596815,-0.022847316648515914,-2.9383236179818866,-0.9946727504263109,3.2334917992773455,3.515634313234628,-56.22865032814619,0.971825433777791,6,1.769998550415039,1.9499988555908203,2.594998359680176,3.0849990844726562,1.9399986267089844,1,0.02185572092394339,1.103457574501923,50.790000915527344,3.4186050637852414,51.36000061035156,-1.8750312928413067,51.849998474121094,0.02185572092394339 10852,2015-06-10,50.43000030517578,50.86999893188477,50.38000106811523,50.65999984741211,3033000.0,0.0019868561590115075,-1.9697018738367575,0.22999954223632812,26.640945691380637,47.607786728419796,1.9455519355667192,1.866986312937307,2.159863436403782,3.977495763055046,8.582713923543848,0.5399971008300852,0.2669428709220796,-1.803999710083005,-3.9051308879422493,0.29713146777623933,-2.854565299012627,-0.7534341211533828,2.8676139690070315,10.160360172905843,-45.20981402959818,1.050565588929623,6,1.6700000762939453,1.6700000762939453,2.5625,2.9850006103515625,0.9000015258789062,2,0.005353965023394247,-1.016946303300682,50.33000183105469,1.103457574501923,50.790000915527344,3.4186050637852414,51.36000061035156,0.005353965023394247 10853,2015-06-11,50.61999893188477,51.11999893188477,50.43000030517578,50.77000045776367,2872600.0,0.0037675713971687674,-1.6037743997236407,0.65218184532198,25.049263807973986,43.703209543185515,1.4818418188253943,1.7410494208746456,1.9314962235232187,3.705556239344439,8.557999078647322,0.6899986267089915,0.19257468109022824,-1.5980010986328068,-3.744994736725367,0.5489925394597535,-2.6714979176790834,-0.5245042795865302,2.4330063346407584,24.515963900641083,-25.306454200594594,1.0734968190462795,6,1.4800014495849538,1.4800014495849538,2.3725013732910085,2.7600021362304616,0.5699996948242045,3,0.009877518975707877,-1.9697018738367575,50.43000030517578,-1.016946303300682,50.33000183105469,1.103457574501923,50.790000915527344,0.009877518975707877 10854,2015-06-12,50.2400016784668,50.5099983215332,50.08000183105469,50.38999938964844,2002900.0,-0.007506860162705853,1.2051352276617597,0.9999745689436413,25.34928148787182,39.22132517768024,1.5147751767707263,2.1368829768431823,2.266306340895369,3.998335659024221,8.631774860756277,0.5399971008300852,-0.010731438365297663,-1.9184984207153306,-4.217983125762615,0.3809862843319536,-3.0682407732389763,-0.768756068191685,2.5879633010140353,11.851853944966571,-35.41872630756449,1.1497423525236434,6,1.529998779296875,1.779998779296875,2.719998359680176,3.1399993896484375,0.3599967956542969,4,0.019506359663526318,-1.6037743997236407,50.61999893188477,-1.9697018738367575,50.43000030517578,-1.016946303300682,50.33000183105469,0.019506359663526318 10855,2015-06-15,49.81000137329102,50.18999862670898,49.6500015258789,50.16999816894531,2658800.0,-0.008558922985865913,1.7000009536798693,2.4000152590218495,23.47501792769279,35.037283705172975,1.49884022436283,2.522968172702491,2.63003934578321,4.335017800034272,9.454145959120275,0.5900001525878977,-0.2704575200504493,-2.2384988784789996,-4.766974026425885,0.2899762694678856,-3.5027364524524387,-0.9742613045055606,2.7431672913471985,8.988761636978492,-36.0979433570609,1.2642375739734417,6,1.4149990081787038,1.9949989318847585,3.14999866485595,3.5699996948242116,1.509998321533196,0,0.023890756753664144,1.2051352276617597,50.2400016784668,-1.6037743997236407,50.61999893188477,-1.9697018738367575,50.43000030517578,0.023890756753664144 10856,2015-06-16,50.11000061035156,50.13999938964844,49.459999084472656,49.65999984741211,2081900.0,0.0060228714874399625,1.666676639764236,-1.2500132455945399,19.298228654585046,30.61676332087041,0.850945788402484,2.1430348842051927,2.24397074141541,3.946808632766981,10.799334741817919,0.6800003051757812,-0.5247204712467806,-1.8179996490478487,-4.478142093899436,0.8421427958037384,-3.1480708714736423,-0.48792842662205516,2.0947879976355424,39.15672202574215,0.431198940338426,1.3300712224257947,6,0.6749992370605469,1.5999984741210938,2.84999942779541,3.094999313354492,0.220001220703125,1,0.026142437490274784,1.7000009536798693,49.81000137329102,1.2051352276617597,50.2400016784668,-1.6037743997236407,50.61999893188477,0.026142437490274784 10857,2015-06-17,50.79999923706055,50.86999893188477,50.02000045776367,50.11000061035156,2131000.0,0.013769679072134,1.0481939893096122,1.5333276819395583,27.6223256223403,27.690105657200583,-0.025111802481504242,1.3480971439200573,1.4996140150046813,3.1610188991637855,11.579130218408684,0.8499984741211009,-0.8374813401300614,-1.0175010681152372,-3.671997209423509,1.6369950731930345,-2.344749138769373,0.30974700253889864,1.0205188376345333,80.72290817838962,46.57621113216936,1.3272480706541343,6,-0.17499923706054688,0.9099998474121094,2.160000801086426,2.1500015258789062,-0.4500007629394531,2,0.028937032338195445,1.666676639764236,50.11000061035156,1.7000009536798693,49.81000137329102,1.2051352276617597,50.2400016784668,0.028937032338195445 10858,2015-06-18,51.68999862670898,51.9000015258789,50.75,50.81000137329102,2552700.0,0.017519673287694548,-1.3000030517577983,1.2753608766080986,36.30764824673257,26.86184195149786,-1.0506846731033974,0.38655657845556135,0.5602866858824811,2.1709685851759843,11.78438996932657,1.1500015258788991,-1.0736608002078967,-0.06950168609619567,-2.679324652743304,2.5403212805509128,-1.3744131694197463,1.235409797227355,-2.229999542236321,91.39333241613924,60.561014740497775,1.304911483323553,6,-1.009998321533196,0.02000045776367898,1.1200008392334055,1.2600021362304759,0.14000320434571023,3,-0.0069645348272127094,1.0481939893096122,50.79999923706055,1.666676639764236,50.11000061035156,1.7000009536798693,49.81000137329102,-0.0069645348272127094 10859,2015-06-19,51.08000183105469,51.77000045776367,51.08000183105469,51.599998474121094,4780600.0,-0.011801060395832508,-1.6538580043135702,-0.5909071205014704,31.358360073934676,26.61428823418554,-0.5415302546264158,0.8785674028402326,1.1396078242898966,2.676191973450841,12.111819032848391,0.6899986267089844,-1.260754797149545,-0.5759984970092802,-3.1169086212797907,1.9649116272612304,-1.8464535591445355,0.6944565651259751,-1.571202697753904,66.39348875603491,40.64261086027523,1.2704550621352544,6,-0.40000152587890625,0.6299972534179688,1.4549980163574219,1.6899986267089844,1.1999969482421946,4,0.0021534219207373084,-1.3000030517577983,51.68999862670898,1.0481939893096122,50.79999923706055,1.666676639764236,50.11000061035156,0.0021534219207373084 10860,2015-06-22,51.1500015258789,51.45000076293945,50.83000183105469,51.34000015258789,2353600.0,0.0013703933499402687,2.0243861591566725,0.36538433323064295,35.955029348120206,27.895122317848,-0.6203276643151057,0.722760567669134,1.030731480834433,2.502678276524506,12.94159475862017,0.6199989318847656,-1.4131387379951192,-0.4279989242553768,-2.9281255325592284,2.072127684048475,-1.678062228407299,0.8220643798965455,-1.5933783447265526,69.26232583735639,43.33049416239279,1.2500633041519253,6,-0.4700012207031179,0.5599975585937571,1.3849983215332102,1.6199989318847727,1.1899986267089915,0,-0.010752747514182093,-1.6538580043135702,51.08000183105469,-1.3000030517577983,51.68999862670898,1.0481939893096122,50.79999923706055,-0.010752747514182093 10861,2015-06-23,50.43999862670898,51.2599983215332,50.1500015258789,51.08000183105469,2364800.0,-0.013880799178680459,1.2200020599443957,3.3684622643402653,37.2711733481096,29.076258724151216,0.11948418724308141,1.3242381221499997,1.7150501276391452,3.0902558891296437,13.874113426891643,1.109996795654304,-1.4904424591791638,-1.0260017395019574,-3.518950579603967,1.466947100600052,-2.2724761595529586,0.2204726805490438,-0.836507878662097,22.34031544281885,-4.351350473960416,1.2464744200510047,6,0.24000167846680398,1.270000457763679,1.9200010299682688,2.3300018310546946,1.740001678466804,1,0.017446492705676997,2.0243861591566725,51.1500015258789,-1.6538580043135702,51.08000183105469,-1.3000030517577983,51.68999862670898,0.017446492705676997 10862,2015-06-24,49.849998474121094,50.72000122070313,49.75,50.54999923706055,4142500.0,-0.011697069164380736,-1.155563750111278,1.093745715937594,34.56787289028597,30.133881955519215,0.6912514222362134,1.7346050689385706,2.2735924923555757,3.5745530290834893,14.787522521033235,0.9700012207031321,-1.478181138925308,-1.4455018997192397,-3.887757096547219,0.9967532971087394,-2.6666294981332257,-0.2243743013052537,-0.20057751051757577,4.651088518656533,-22.72685733657426,1.2211275984139889,6,0.8300018310546875,1.8600006103515625,2.340001106262207,2.920001983642578,2.6599998474121094,2,0.009628954295410441,1.2200020599443957,50.43999862670898,2.0243861591566725,51.1500015258789,-1.6538580043135702,51.08000183105469,0.009628954295410441 10863,2015-06-25,49.599998474121094,50.04999923706055,49.5099983215332,50.0099983215332,3418800.0,-0.005015045288913833,1.2040778195576523,0.5857134293546085,35.897396709573854,31.305894757930552,0.8731719422379811,1.7797191440915014,2.5008315356534467,3.7191972524270227,15.621438221936968,0.5400009155273438,-1.3786115056365418,-1.5075017929077177,-3.857757513943035,0.8427539281275997,-2.68262965342538,-0.3323739323900554,2.3000030517578054,3.9823038724204403,-23.728124735327686,1.175127860517659,6,1.0800018310546875,2.1100006103515625,2.6225013732910156,3.170001983642578,3.0400009155273438,3,0.015120968207112284,-1.155563750111278,49.849998474121094,1.2200020599443957,50.43999862670898,2.0243861591566725,51.1500015258789,0.015120968207112284 10864,2015-06-26,49.70000076293945,49.7400016784668,48.77000045776367,49.11000061035156,3099400.0,0.002016175239814455,1.8955174593052717,-1.4390252979651839,40.55457965884527,33.203623839169715,0.7694287581148558,1.4575243821876427,2.3787610438453157,3.5098383714298365,16.40043336663013,0.970001220703125,-1.297823493807897,-1.2189994812011733,-3.3675158950651536,0.929516932662807,-2.29325768813316,-0.1447412742691867,2.152200698852532,34.70149997295551,3.4766438506304667,1.074258206931989,6,0.6350002288818359,1.664999008178711,2.5849990844726562,3.0699996948242188,2.2900009155273438,4,0.0428571636904993,1.2040778195576523,49.599998474121094,-1.155563750111278,49.849998474121094,1.2200020599443957,50.43999862670898,0.0428571636904993 10865,2015-06-29,49.33000183105469,50.349998474121094,49.27999877929688,49.63999938964844,2662800.0,-0.007444646402514077,-4.219464086341791,-0.5254194549510232,41.19717174756339,35.63683973838953,1.1892407733897699,1.566830307496943,2.707752590295918,3.7822280735460083,16.836082132289025,1.0699996948242116,-1.2331970098402607,-1.3724985122680664,-3.207880371209619,0.4628833466734861,-2.290189441738839,-0.4548075827972937,2.398911590576162,22.4900342863446,-11.734236377158165,0.9176909294707758,6,1.0049991607666016,2.0349979400634766,2.954998016357422,3.4399986267089844,2.5,0,0.059801273844370506,1.8955174593052717,49.70000076293945,1.2040778195576523,49.599998474121094,-1.155563750111278,49.849998474121094,0.059801273844370506 10866,2015-06-30,49.099998474121094,49.6500015258789,48.90999984741211,49.6500015258789,3082300.0,-0.00466254507188768,1.6909002635594832,1.7742173656231313,38.55419630007034,36.8514920359151,1.4090895199815492,1.5784796649253252,2.886138037243292,3.9098986975595977,18.134332831123583,0.7400016784667898,-1.1494023046145898,-1.412501716613768,-3.0679854800602655,0.24298204683272928,-2.240243598337017,-0.5847598348905194,2.510558428955072,16.92296857668804,-19.504784669357118,0.8277418817232499,6,1.2350025177001953,2.2650012969970703,3.1850013732910156,3.670001983642578,3.0600013732910156,1,0.06598781627609407,-4.219464086341791,49.33000183105469,1.8955174593052717,49.70000076293945,1.2040778195576523,49.599998474121094,0.06598781627609407 10867,2015-07-01,49.38000106811523,49.47000122070313,49.06999969482422,49.22999954223633,3031100.0,0.005702700665901617,1.424238220742529,-0.2727285337772135,39.4915462451102,37.205258480179275,1.013005868918448,1.1536396111775034,2.5744378933699537,3.560086967398661,18.88560553500213,0.40000152587891336,-0.9974812190413473,-1.0029991149902386,-2.581860517078624,0.5758622870981469,-1.7924298160344279,-0.21356841394604942,2.116933577148437,38.607682037340176,0.6453596935192323,0.7894307010441921,7,0.8899993896484446,1.9849987030029368,2.904998779296882,3.3899993896484446,3.5099983215332102,2,0.056703101994635574,1.6909002635594832,49.099998474121094,-4.219464086341791,49.33000183105469,1.8955174593052717,49.70000076293945,0.056703101994635574 10868,2015-07-02,49.790000915527344,50.18000030517578,49.52000045776367,49.68000030517578,3714700.0,0.008302953392944623,-2.069764553503309,0.7333299425258473,46.205729761372496,38.854966223227926,0.3410090288225476,0.6128163537216977,2.142654030949899,3.08658388454068,19.3845388792549,0.799999237060554,-0.833539157349243,-0.4899993896484389,-1.928434244599508,0.9484354653026301,-1.2092168171239734,0.2292180378270956,1.597856362236321,64.5570720471671,22.32978458233199,0.7192174274755349,7,0.31999969482421875,1.5749988555908203,2.5799989700317383,2.979999542236328,2.450000762939453,3,0.05462939056017602,1.424238220742529,49.38000106811523,1.6909002635594832,49.099998474121094,-4.219464086341791,49.33000183105469,0.05462939056017602 10869,2015-07-06,50.02999877929688,50.099998474121094,49.52999877929688,49.61000061035156,2697800.0,0.00482020203568001,1.0357220708446613,3.8181439866833773,51.91635315048047,40.628446645712394,-0.0710687392967202,0.28255600786334156,1.8722509110256382,2.7672278145168008,19.245335487702743,0.5699996948242116,-0.7487750583477109,-0.1835014343261676,-1.5318614761967169,1.1648586075443816,-0.8576814552614422,0.490678586609107,1.2531442256667802,77.77777777777827,30.051167745846982,0.674180020935274,7,-0.014999389648444605,1.335000991821282,2.4900007247924734,2.7400016784667898,2.600002288818345,0,0.0521687122533292,-2.069764553503309,49.790000915527344,1.424238220742529,49.38000106811523,1.6909002635594832,49.099998474121094,0.0521687122533292 10870,2015-07-07,51.4000015258789,51.6500015258789,50.25,50.29999923706055,4067100.0,0.02738362542493089,-1.333334392970777,2.619064486830093,59.471365145232866,43.09513462317054,-1.566627220184884,-1.0955745319122414,0.4694046143974262,1.3507348198223923,18.867631391927826,1.620002746582017,-0.7499640229289142,1.156001281738277,-0.2724820935786312,2.584484657055185,0.44175959407981935,1.8702429693967346,-2.6300010681152273,90.87591799798125,40.32760165970874,0.7142416876584546,7,-1.19000053405761,-0.03500175476073508,1.2899980545044016,1.3699989318847727,1.779998779296882,1,0.011478601849668202,1.0357220708446613,50.02999877929688,-2.069764553503309,49.790000915527344,1.424238220742529,49.38000106811523,0.011478601849668202 10871,2015-07-08,51.43000030517578,51.77000045776367,51.18000030517578,51.4000015258789,3034600.0,0.0005836338211346881,-1.510632426465814,0.02727156079748478,55.12195545553961,45.37892157486539,-1.6108210329874026,-1.0950843558425873,0.43428079053706625,1.2739482556703052,18.108118889854712,0.5900001525878906,-0.6589599981989593,1.131000137329103,-0.39294091824221056,2.6549411929004165,0.3690296095434462,1.8929706651147598,-2.6023998260498047,87.40740531429564,38.99568946623053,0.761970527785656,7,-1.1599998474121094,-0.3150005340576172,1.3224992752075195,1.3400001525878906,1.9300003051757812,2,0.00777759135728906,-1.333334392970777,51.4000015258789,1.0357220708446613,50.02999877929688,-2.069764553503309,49.790000915527344,0.00777759135728906 10872,2015-07-09,50.70000076293945,51.52000045776367,50.58000183105469,51.52000045776367,2557800.0,-0.014194041180335404,1.2926804305957442,-27.334435401824656,41.73625245503249,46.027683324360794,-0.8354224190962825,-0.3624003718120008,1.1270332947880775,1.9706426422909402,17.102104514281464,0.9399986267089844,-0.6449697357701041,0.387500572204587,-1.1460798993503758,1.9210810437595498,-0.37928966357289084,1.1542908079820648,-1.754704284667966,52.4444580078125,9.078447039546298,0.7667902357774798,7,-0.43000030517578125,0.08499908447265625,2.0524988174438477,2.0699996948242188,3.3800010681152344,3,0.028796825690383,-1.510632426465814,51.43000030517578,-1.333334392970777,51.4000015258789,1.0357220708446613,50.02999877929688,0.028796825690383 10873,2015-07-10,51.11999893188477,51.7400016784668,50.56000137329102,50.88999938964844,2178900.0,0.00828398742850367,-1.6516992632025878,-0.28048735101741673,50.3448021851613,47.11548582728479,-1.1366666864266648,-0.7831728471913024,0.631346504026844,1.514174338670017,16.429051862575744,1.1800003051757741,-0.5832074600324262,0.782498741149908,-0.7880443623079145,2.3530418446077306,-0.0027728105790032487,1.5677702928788193,-2.0617142944335995,70.98209648111494,29.26778894423761,0.7852715517289123,7,-0.7799987792968821,-0.6799983978271555,1.517500877380364,1.6500015258788991,3.150001525878899,4,0.03462442282368028,1.2926804305957442,50.70000076293945,-1.510632426465814,51.43000030517578,-1.333334392970777,51.4000015258789,0.03462442282368028 10874,2015-07-13,51.22000122070313,51.59000015258789,51.0,51.29999923706055,1609300.0,0.001956226347962442,-1.269229358471188,-0.3478181546779475,50.60033946170337,48.16028223996702,-1.1157114015568013,-0.8495483892823401,0.48749501440494925,1.3593912815151015,15.433606324768686,0.5900001525878906,-0.44006480408405224,0.8335010528564553,-0.7846628801569935,2.451664985869904,0.02441908634973089,1.6425830193631796,-2.053247950439456,63.815850564299424,24.529243282331855,0.8090819665067257,7,-0.8800010681152415,-0.885000228881843,1.4174985885620046,1.5499992370605398,3.1899986267089773,0,0.01991410451882958,-1.6516992632025878,51.11999893188477,1.2926804305957442,50.70000076293945,-1.510632426465814,51.43000030517578,0.01991410451882958 10875,2015-07-14,51.0,51.61999893188477,50.90999984741211,51.2599983215332,2209300.0,-0.004295220918780651,-2.2272786384956498,3.25005960612303,55.243450910132644,50.01464386330726,-0.7084052613257938,-0.5647809845159628,0.6418107972011668,1.5307598666973448,14.016029989035689,0.7099990844726634,-0.28777394832478365,0.5539999008178711,-1.0624214414233322,2.1704212430590744,-0.2542107703027341,1.3622105719384763,-1.7291168422363228,36.36355038241543,-4.857350809116035,0.8082106711206031,7,-0.5799999237060547,-0.6649990081787109,1.4674997329711914,1.7700004577636719,3.1300010681152273,1,0.031960805257161384,-1.269229358471188,51.22000122070313,-1.6516992632025878,51.11999893188477,1.2926804305957442,50.70000076293945,0.031960805257161384 10876,2015-07-15,51.41999816894531,51.4900016784668,50.7599983215332,50.90999984741211,1676700.0,0.008235258214613905,1.24614572023827,-1.9615446689261558,65.18373243728627,52.8693312179935,-0.8545702611652359,-0.9292484400404106,0.1538506016715786,1.0651952985110356,12.322942232687707,0.7300033569335938,-0.16287833496711102,0.9084981918334947,-0.7560458230204006,2.57304220668739,0.0762261844065506,1.7407701992604387,-2.049150319181635,72.88106552872321,25.917568736989374,0.8322720074269476,7,-0.7749977111816406,-1.0849971771240234,1.027501106262207,1.3000011444091797,2.4600028991699148,2,0.034227969640290734,-2.2272786384956498,51.0,-1.269229358471188,51.22000122070313,-1.6516992632025878,51.11999893188477,0.034227969640290734 10877,2015-07-16,52.27000045776367,52.33000183105469,51.540000915527344,51.540000915527344,1457300.0,0.01653057796745916,-1.1643874271679775,1.4313763622627962,73.13689983888375,55.86168344882808,-1.3985916628011665,-1.7533715480349912,-0.713083796622584,0.1696359510586376,11.782965102580826,0.910003662109375,0.019785679326808747,1.6850004196166992,-0.15387246918755437,3.523873308420953,0.765563975214576,2.6044368640188225,-2.8031865036799957,96.6100927811722,42.38350439710802,0.9194364444021265,7,-1.3400001525878906,-1.7199993133544922,-0.07999992370605469,0.19499969482421875,0.8100013732910156,3,0.02085326464591586,1.24614572023827,51.41999816894531,-2.2272786384956498,51.0,-1.269229358471188,51.22000122070313,0.02085326464591586 10878,2015-07-17,51.33000183105469,52.1500015258789,51.31999969482422,52.11999893188477,2419300.0,-0.017983520537149023,-1.0493837626037679,-1.082188487968029,62.32980315367331,57.01873344918284,-0.242692810852013,-0.8872137263719395,0.2122506188557054,1.0599053039144266,12.266805348279783,0.9500007629394531,0.2373751900281178,0.7630016326904325,-1.036965035812024,2.562968301192889,-0.13698170156079925,1.6629849669416643,-1.6913966043527537,36.30587486363095,-19.54819512531911,0.8999833342512297,7,-0.04000091552734375,-0.7800006866455078,0.7699985504150391,1.1349983215332031,-0.9200019836425781,4,0.05357490555038802,-1.1643874271679775,52.27000045776367,1.24614572023827,51.41999816894531,-2.2272786384956498,51.0,0.05357490555038802 10879,2015-07-20,51.18999862670898,51.45000076293945,50.81999969482422,51.27999877929688,1428400.0,-0.002727512163481105,1.930209451487274,0.11392466186690768,64.5767575237027,57.58599926901282,0.08846345126582378,-0.7784593268825333,0.34081848069205734,1.1654661104832442,12.587422798545614,0.6300010681152344,0.44509023601229103,0.6174985885620075,-1.1897255951543215,2.4247227722783364,-0.28611350329615703,1.521110680420172,-1.3899096037458776,27.388493246542637,-31.335681940854485,0.9036120918581652,7,0.2550029754638743,-0.6399974822997976,0.9100017547607493,1.2750015258789134,-2.229999542236321,0,0.06016803894672629,-1.0493837626037679,51.33000183105469,-1.1643874271679775,52.27000045776367,1.24614572023827,51.41999816894531,0.06016803894672629 10880,2015-07-21,50.599998474121094,51.15999984741211,50.34000015258789,51.08000183105469,2105900.0,-0.011525691901074664,1.5625014901175405,5.333361590301366,61.127587370079645,58.253291703961715,0.6180430170593283,-0.24430222679453095,0.8919817407330015,1.7202771744043162,12.820372532375835,0.8499984741210866,0.5749857891566705,0.05499858856201456,-1.731848353093639,1.8418455302176682,-0.8384248822658122,0.9484220593898414,-0.6481146826724995,13.065231268222831,-48.84196742578345,0.8934234708278258,7,0.7350025177001953,-0.04999732971191406,1.2950019836425781,1.7850017547607422,-1.1699981689453125,1,0.07529647209850432,1.930209451487274,51.18999862670898,-1.0493837626037679,51.33000183105469,-1.1643874271679775,52.27000045776367,0.07529647209850432 10881,2015-07-22,51.31999969482422,51.47999954223633,50.59000015258789,50.63000106811523,3136400.0,0.014229273565519174,-1.3116853520666234,-1.4374870857506308,63.50973198844966,60.67256720767473,-0.13321130738454912,-0.9433623454438589,0.15167027007306189,0.9719501267596087,12.331167219423369,0.8899993896484375,0.6753017154167438,0.7309997558593722,-1.0880100275292364,2.5500095392479807,-0.1785051358349321,1.6405046475536764,-1.2254288209992623,49.24616661586798,-14.963502941279955,0.9095048916943046,7,0.015001296997070312,-0.7699985504150391,0.19500064849853516,0.8500003814697195,-0.9799995422363281,2,0.05475450876852617,1.5625014901175405,50.599998474121094,1.930209451487274,51.18999862670898,-1.0493837626037679,51.33000183105469,0.05475450876852617 10882,2015-07-23,50.33000183105469,51.27000045776367,50.1500015258789,51.13999938964844,2534700.0,-0.019290683352622406,1.09345654452503,-1.173911841617865,53.47938638448401,61.020854340932814,0.8926549875625369,0.08900322195476917,1.121685713308338,1.9328469323215671,11.635136244003471,1.1699981689453196,0.5855853737450403,-0.2829982757568388,-2.0733949096154376,1.50739835810176,-1.1781965926861417,0.6122000411724642,2.0,9.000015258789418,-52.88687163522397,0.895198316929301,7,0.9099998474121094,0.2199993133544922,0.9174976348876953,1.7449970245361328,0.089996337890625,3,0.07053445475676723,-1.3116853520666234,51.31999969482422,1.5625014901175405,50.599998474121094,1.930209451487274,51.18999862670898,0.07053445475676723 10883,2015-07-24,50.349998474121094,50.58000183105469,50.11000061035156,50.290000915527344,2835000.0,0.00039731059683911774,-1.23811080835604,-0.07407128324918996,52.12201363374656,61.18992924893761,0.8403155145845247,0.13499700452433672,1.105383133946681,1.8786202937392815,10.72012275912686,0.470001220703125,0.528397074851938,-0.30050163269042685,-2.032011047652894,1.4310077822720402,-1.166256340171664,0.5652530747908102,1.9364033508300764,17.51810590387512,-40.60889636908129,0.8657547074812342,7,0.8700027465820312,0.20000267028808594,0.8175010681152344,1.7250003814697266,-0.7699966430664062,4,0.054220525117528284,1.09345654452503,50.33000183105469,-1.3116853520666234,51.31999969482422,1.5625014901175405,50.599998474121094,0.054220525117528284 10884,2015-07-27,51.83000183105469,51.86999893188477,50.43999862670898,50.43999862670898,3111000.0,0.029394307880551196,-1.0575496526986856,23.167662767039793,52.81045895037508,60.919596808964556,-0.607997001859907,-1.2408702011187813,-0.3694488628255357,0.3739229191592415,9.249701070580835,1.520000457763679,0.6637899268482244,1.0730016708373995,-0.6742983904165243,2.8203017320913233,0.1993516402104376,1.9466517014643614,0.3693439453125009,97.72743528554948,41.93597443466145,0.8736500306269633,7,-0.6100006103515625,-1.2800006866455078,-0.6350021362304688,0.05999755859375,-3.9500007629394602,0,-0.027397297578171442,-1.23811080835604,50.349998474121094,1.09345654452503,50.33000183105469,-1.3116853520666234,51.31999969482422,-0.027397297578171442 10885,2015-07-28,52.27999877929688,52.290000915527344,51.56000137329102,51.72999954223633,4114900.0,0.00868217118164516,1.5613861319876878,0.39568199220047456,55.26640958032659,59.81767204708014,-0.9580846868198307,-1.5373498153393754,-0.827636755096897,-0.10159547689890047,8.561983648591875,0.729999542236321,0.722703128073519,1.3754987716674876,-0.3626248146858373,3.1136223580208124,0.5064369784908251,2.24456056484415,-2.1699981689453196,99.54118647567552,45.77647092653726,0.8690617931766609,7,-1.059997558593757,-1.7299976348877024,-1.0849990844726634,-0.3899993896484446,-4.349998474121101,1,-0.06350420375562371,-1.0575496526986856,51.83000183105469,-1.23811080835604,50.349998474121094,1.09345654452503,50.33000183105469,-0.06350420375562371 10886,2015-07-29,52.34000015258789,52.68999862670898,51.65999984741211,51.9000015258789,3111900.0,0.001147692706426895,-1.2391229532327261,0.7999986128354363,61.08107467216806,58.478135917445066,-0.9765549057650489,-1.4147054031211752,-0.9117421393673908,-0.1610020222539177,7.667871969544285,1.029998779296868,0.779110650222286,1.2735000610351577,-0.3571055058276045,2.90410562789792,0.45819727760377305,2.0888028444665423,-2.186399536132811,86.43415723957672,31.15979580428518,0.8153027834313825,7,-0.9400005340576172,-1.6100006103515625,-1.1450004577636719,-0.4500007629394531,-4.040000915527344,2,-0.05559800991456876,1.5613861319876878,52.27999877929688,-1.0575496526986856,51.83000183105469,-1.23811080835604,50.349998474121094,-0.05559800991456876 10887,2015-07-30,52.18000030517578,52.4900016784668,51.79999923706055,52.06000137329102,3044000.0,-0.003056932498006426,-1.1562468335191003,0.27272569640114813,57.4229754732172,57.932932841838834,-0.9282830272127214,-1.0900695620626735,-0.7939990001022466,0.0007440469862984855,6.725441384345118,0.69000244140625,0.823558957088693,0.9735002517700195,-0.522688445030127,2.469688948570166,0.22540590336994626,1.7215946001700928,-1.9249437683105484,80.23260799815498,25.832092251742395,0.7480943484000718,7,-0.7800006866455078,-1.4500007629394531,-0.9850006103515625,-0.29000091552734375,-4.5800018310546875,3,-0.03526255542021106,-1.2391229532327261,52.34000015258789,1.5613861319876878,52.27999877929688,-1.0575496526986856,51.83000183105469,-0.03526255542021106 10888,2015-07-31,52.5099983215332,53.25,52.43000030517578,52.56000137329102,2825700.0,0.006324224117045363,-6.809554950045413,-0.4166958069746841,58.75167766476306,57.28570174640109,-1.1994287918545723,-1.2710093032291425,-1.1581322981507327,-0.3207809647529274,6.7834334536768335,1.0699996948242188,0.7856691612768074,1.1674983978271456,-0.28025678364458884,2.61525357929888,0.4436208070912784,1.8913759885630128,-2.1575441010742225,73.66543356524697,19.610882456440685,0.7238775907358664,7,-0.8299980163574219,-1.4999980926513672,-1.3149986267089844,-0.6199989318847656,-3.729999542236321,4,-0.03980194666528536,-1.1562468335191003,52.18000030517578,-1.2391229532327261,52.34000015258789,1.5613861319876878,52.27999877929688,-0.03980194666528536 10889,2015-08-03,52.63999938964844,52.90999984741211,52.29999923706055,52.65999984741211,2403700.0,0.0024757393309975395,1.3461541283057623,0.3999847421421464,61.2637339604529,57.30082914533146,-1.2316367461235558,-1.2600536012344037,-1.3311332944617291,-0.43523988050834106,6.78797401911237,0.6100006103515625,0.6147977980853554,1.166999435424806,-0.25287580088558315,2.5868746717351954,0.4570618172696115,1.8769370535800007,-2.113692422416996,63.90525999778778,7.298434557668344,0.7099376181551933,8,-0.9599990844726562,-1.6299991607666016,-1.4449996948242188,-0.75,-4.729999542236328,0,-0.05813065338286261,-6.809554950045413,52.5099983215332,-1.1562468335191003,52.18000030517578,-1.2391229532327261,52.34000015258789,-0.05813065338286261 10890,2015-08-04,51.9900016784668,52.47000122070313,51.88999938964844,52.43000030517578,2390900.0,-0.012347980978690165,1.2307743095036894,21.99942780850658,53.79496429371449,56.221410512583105,-0.40647724674243335,-0.5940452259001177,-0.7183903430500109,0.21023192135968571,7.100084167662718,0.75,0.5579713218176536,0.48750171661377095,-0.9503895767733255,1.9253930100008674,-0.23144393007977726,1.2064473633073192,-1.300273129269243,20.75483015002075,-32.39744232199399,0.7189456466935484,8,-0.3100013732910156,-0.9100017547607422,-1.1400012969970703,-0.44500160217285156,-4.290000915527344,1,-0.079053673353772,1.3461541283057623,52.63999938964844,-6.809554950045413,52.5099983215332,-1.1562468335191003,52.18000030517578,-0.079053673353772 10891,2015-08-05,51.83000183105469,52.040000915527344,51.54999923706055,51.84000015258789,7303400.0,-0.0030775118724102324,1.390252979651839,0.022723528952775636,46.77420166784035,55.476389988511585,-0.18609562432031623,-0.4242956170835015,-0.5973054817763455,0.37446949069192215,7.185244880258537,0.4900016784667969,0.49350252470116374,0.30750179290771484,-1.1372546227787694,1.7522582085941991,-0.4148764149355273,1.029880000750957,-0.9866569948089889,16.470733431318653,-29.896220942169233,0.7223782078432436,8,-0.15000152587890625,-0.7500019073486328,-0.9800014495849609,-0.2850017547607422,-3.3900032043457102,2,-0.07524602330888142,1.2307743095036894,51.9900016784668,1.3461541283057623,52.63999938964844,-6.809554950045413,52.5099983215332,-0.07524602330888142 10892,2015-08-06,52.15999984741211,52.2400016784668,51.63999938964844,51.9900016784668,6080400.0,0.006366930439884788,2.6363573311138855,-17.00267073636017,56.682758845220846,55.98313945645317,-0.25614607299026915,-0.6738548245747893,-0.981884151493233,0.022728630546794193,7.9275868216504115,0.6000022888183594,0.5079321662534895,0.5644998550415039,-0.8525464660030337,1.9815461760860416,-0.14402330548076492,1.2730230155637727,-1.1722557013411503,35.88237274063436,-11.271561047779649,0.7085231605222673,8,-0.3150005340576172,-1.0,-1.3099994659423828,-0.6149997711181641,-3.6699981689453125,3,-0.07400307940267514,1.390252979651839,51.83000183105469,1.2307743095036894,51.9900016784668,1.3461541283057623,52.63999938964844,-0.07400307940267514 10893,2015-08-07,52.88999938964844,53.0,51.790000915527344,51.97999954223633,2071000.0,0.013995390037804034,1.1415892756470631,5.352997935553361,62.500021036959474,57.05975746607366,-0.6570522989795577,-1.3327838737069015,-1.7623308893612943,-0.7170060070348256,8.732126122687491,1.2099990844726562,0.46501226735465906,1.2059993743896484,-0.30404270665091815,2.716041455430215,0.45097833386936514,1.9610204149099317,-1.7665198923417336,92.41375500185474,40.99326987629379,0.7550210405202826,8,-0.48999977111816406,-1.5049991607666016,-2.0724992752075195,-1.3449993133544922,-4.090000152587891,4,-0.10001892563006332,2.6363573311138855,52.15999984741211,1.390252979651839,51.83000183105469,1.2307743095036894,51.9900016784668,-0.10001892563006332 10894,2015-08-10,52.2400016784668,53.15999984741211,52.13999938964844,52.95000076293945,1848200.0,-0.012289614647052916,-1.24175022636574,-0.7802189049721024,61.95339500251626,57.802755846316956,0.06394447419760496,-0.6350094720338362,-1.1749197068941015,-0.09978251943896055,9.624893378388037,1.0200004577636719,0.5771527326570407,0.5050016403198256,-1.0079530556580707,2.017956336297722,-0.25147570766912253,1.2614789883087738,-0.988930950998494,42.85727825007345,-12.86073332641999,0.7564773479889473,8,0.15999794006347656,-0.8500022888183594,-1.5025014877319336,-0.6950016021728516,-2.9600028991699148,0,-0.06623282519143026,1.1415892756470631,52.88999938964844,2.6363573311138855,52.15999984741211,1.390252979651839,51.83000183105469,-0.06623282519143026 10895,2015-08-11,52.63000106811523,53.04999923706055,52.13000106811523,52.22999954223633,2059600.0,0.007465531721243979,-2.0666683620919364,-0.5633831572839221,60.03065784085375,57.68604286505981,-0.3030554819072151,-0.9450871312772122,-1.6303893576548774,-0.5104020702023391,10.656327242856921,0.9199981689453196,0.7286393299950902,0.8135009765624943,-0.7083302054335121,2.3353321585585007,0.052585385564491105,1.5744165675604975,-1.2589945842950243,67.08083364135182,10.108608119370729,0.7609155909980019,8,-0.23000144958495383,-0.950000762939446,-1.9400014877319265,-1.085000991821282,-2.5400009155273366,1,-0.08968271185467691,-1.24175022636574,52.2400016784668,1.1415892756470631,52.88999938964844,2.6363573311138855,52.15999984741211,-0.08968271185467691 10896,2015-08-12,53.18000030517578,53.29999923706055,52.29999923706055,52.4000015258789,4918800.0,0.010450298801034208,-1.040809335855696,1.9499895096225897,73.39904563488832,59.46116177191216,-0.8061448021866795,-1.4297761762805337,-2.2163169056730467,-1.0836210672827349,11.974058748291077,1.0,0.7893528032948112,1.2755001068115206,-0.34981909278849344,2.9008193064115346,0.4628405070115136,2.0881597066115276,-1.6962542103847937,92.77114801716154,28.502613479646527,0.8126595998000059,8,-0.7550010681152344,-1.4750003814697266,-2.3924999237060547,-1.635000228881836,-2.650001525878899,2,-0.1030462487925744,-2.0666683620919364,52.63000106811523,-1.24175022636574,52.2400016784668,1.1415892756470631,52.88999938964844,-0.1030462487925744 10897,2015-08-13,53.36000061035156,53.61999893188477,52.5,53.02000045776367,2276300.0,0.003384736821038681,1.6046583837155912,0.43589831370554005,74.08004648443175,61.16431386298646,-0.8953110255535535,-1.6062844773971818,-2.400913390015006,-1.2944928013162524,12.618353920912384,1.1199989318847727,0.8003438487899004,1.4010004043579087,-0.3445734190044334,3.146574227720251,0.5282134926767341,2.2737873160390834,-1.7309542641790117,85.79242604586364,14.965432273322051,0.8727869116811721,8,-0.7750015258789062,-1.4950008392333984,-2.6675004959106445,-1.8150005340576172,-2.1800003051757812,3,-0.09220393417102268,-1.040809335855696,53.18000030517578,-2.0666683620919364,52.63000106811523,-1.24175022636574,52.2400016784668,-0.09220393417102268 10898,2015-08-14,54.08000183105469,54.099998474121094,53.0099983215332,53.22000122070313,1673200.0,0.013493276095717377,1.422238988165881,2.529412424687791,70.49183972962156,62.18965894844965,-1.5300924135829561,-2.2237099118411123,-3.113370436975714,-2.0250458871436905,13.67561489293384,1.0900001525878906,0.778960384341751,1.983501625061038,0.026152891446145077,3.940850358675931,1.0048272582535915,2.9621759918684845,-2.2518602263109173,98.98494063974688,30.25693300572368,0.9786743668074458,8,-1.2550029754638672,-1.9750022888183594,-3.552501678466797,-2.535001754760742,-2.6300010681152344,4,-0.10336538393713424,1.6046583837155912,53.36000061035156,-1.040809335855696,53.18000030517578,-2.0666683620919364,52.63000106811523,-0.10336538393713424 10899,2015-08-17,54.27000045776367,54.63000106811523,53.97000122070313,54.13999938964844,1872500.0,0.003513288096818723,-1.808525489623179,0.15116392540941556,69.0249020613255,63.881874255961975,-1.6366737068993729,-2.2884621004937884,-3.2776650323091445,-2.213421654562744,15.464373997772423,0.6599998474120952,0.8160361389515458,2.0195001602172837,-0.11425385687422107,4.1532541773087885,0.9526231516715313,3.086377168763036,-2.1692360286946197,85.59997558593778,19.91165594249229,1.066877008545753,8,-1.1800003051757812,-1.8999996185302734,-3.880000114440918,-2.7250003814697266,-2.270000457763672,0,-0.10079235626615157,1.422238988165881,54.08000183105469,1.6046583837155912,53.36000061035156,-1.040809335855696,53.18000030517578,-0.10079235626615157 10900,2015-08-18,54.40999984741211,54.5099983215332,53.81000137329102,54.08000183105469,2317500.0,0.00257968285364929,1.641523014359206,2.5384254232811996,69.49155951729261,66.40602512812333,-1.5615051843540613,-2.2434114328736854,-3.3714280188093824,-2.344740441455997,16.875727278428208,0.6999969482421804,0.8244641432201121,1.9689994812011733,-0.22380122682995562,4.161800189232302,0.8725991271856088,3.0653998352167378,-1.9551422888765941,90.55789494364758,26.358044365856998,1.096400354015563,8,-1.2749996185302734,-2.039999008178711,-4.0724992752075195,-2.864999771118164,-1.970001220703132,1,-0.09428415884032071,-1.808525489623179,54.27000045776367,1.422238988165881,54.08000183105469,1.6046583837155912,53.36000061035156,-0.09428415884032071 10901,2015-08-19,54.13000106811523,54.38999938964844,53.72000122070313,54.18000030517578,2337900.0,-0.00514609042606351,1.8510717735193314,-0.15151375033236458,67.95584496420281,67.65859025245467,-1.029169646742048,-1.836245745135507,-3.032663737979753,-2.0518529281667597,18.6570556523942,0.6899986267089773,0.7991706925976487,1.5485006332397404,-0.701227138329763,3.798228404809244,0.42363674745498514,2.6733645190244957,-1.3706234182385515,76.52583336765954,13.76106906764447,1.1248638857847528,8,-0.9200000762939382,-1.7600002288818288,-3.75250053405761,-2.585000991821282,-1.2100028991699148,2,-0.07463515307238855,1.641523014359206,54.40999984741211,-1.808525489623179,54.27000045776367,1.422238988165881,54.08000183105469,-0.07463515307238855 10902,2015-08-20,53.88000106811523,54.459999084472656,53.54999923706055,53.79999923706055,1707200.0,-0.004618510900921802,-2.13792060193102,-1.6000610360872174,62.80378589743215,67.6923419036183,-0.5694089285945125,-1.3772653709290168,-2.7288153838683584,-1.805296241786614,20.00145682250095,0.9099998474121094,0.8905277467912995,1.1210006713867102,-0.9323811179997392,3.1743824607731597,0.0943097766934855,2.147691566079935,-0.8587361396851563,53.70378219528371,-7.3647802699636244,1.0266908946932247,8,-0.5,-1.5100002288818288,-3.390000343322747,-2.335000991821282,-1.8700027465820241,3,-0.06217524540475161,1.8510717735193314,54.13000106811523,1.641523014359206,54.40999984741211,-1.808525489623179,54.27000045776367,-0.06217524540475161 10903,2015-08-21,53.08000183105469,53.959999084472656,53.040000915527344,53.4900016784668,2665500.0,-0.014847795493715399,-2.755081704307479,-5.124880793439326,53.65451199667449,66.77024379185809,0.29097570446486287,-0.3818311776815122,-1.8892787780513913,-1.0153432728740484,21.112550467883175,0.9199981689453125,1.0508476130243167,0.1845012664794936,-1.5295211133377649,1.898523646296752,-0.6725099234291392,1.0415124563881264,1.5499992370605398,2.5157806093438593,-55.79002629054747,0.8570111899086307,8,0.29999923706053977,-0.7100009918212891,-2.340001106262207,-1.5350017547607422,-1.0700035095214844,4,-0.035795053887268335,-2.13792060193102,53.88000106811523,1.8510717735193314,54.13000106811523,1.641523014359206,54.40999984741211,-0.035795053887268335 10904,2015-08-24,50.40999984741211,52.47999954223633,49.93999862670898,51.5,7272100.0,-0.05030146743665864,-1.5024607584660696,2.6585379469477757,40.174109760888506,64.56396067186196,2.9883499485567313,2.2939449834394736,0.8023004143905865,1.6281861743868262,22.002281413312225,3.1400032043457102,1.0514772739094411,-2.4145006179809556,-4.409045884459424,-0.4199553515024874,-3.4117732512201897,-1.4172279847417215,4.188201217651361,10.284491292973916,-50.59133523758236,0.9972726332392331,8,1.874999999999993,1.874999999999993,0.5100011825561523,0.9549999237060547,2.3899993896484375,0,0.020630845440891887,-2.755081704307479,53.08000183105469,-2.13792060193102,53.88000106811523,1.8510717735193314,54.13000106811523,0.020630845440891887 10905,2015-08-25,48.959999084472656,51.15999984741211,48.9000015258789,51.08000183105469,3850600.0,-0.028764149322128785,-1.017857568605005,1.9449563759681106,34.61948268911384,60.25512034455368,4.316991782079306,3.670663565517586,2.271336441792961,3.0355093834365903,22.814413829328405,2.2599983215332102,0.9019161855608644,-3.6985013961791964,-6.333619303595846,-1.0633834887625468,-5.016060349887525,-2.380942442470868,5.451873883056635,1.0790932542950933,-62.71150731108539,1.3175589537083257,8,2.805002212524407,2.805002212524407,2.0375022888183594,2.405000686645508,3.6200027465820312,1,0.062091523128550374,-1.5024607584660696,50.40999984741211,-2.755081704307479,53.08000183105469,-2.13792060193102,53.88000106811523,0.062091523128550374 10906,2015-08-26,49.43000030517578,49.66999816894531,48.5099983215332,49.63000106811523,4967600.0,0.009599698314785687,7.285862205207155,0.09433986029588722,35.58605971473146,55.978010703475874,3.642120639036115,3.132056577172648,1.8165530549845101,2.5142727060533616,23.420348031306997,1.1599998474121094,0.8055702736266426,-3.0830001831054688,-6.087615450600936,-0.07838491561000183,-4.585307816853202,-1.5806925493577353,4.651160375854488,15.462216229835802,-49.71636270659302,1.5023076337477324,8,2.1399993896484375,2.1399993896484375,1.5125007629394531,1.9349994659423828,3.5699996948242188,2,0.06089415947703358,-1.017857568605005,48.959999084472656,-1.5024607584660696,50.40999984741211,-2.755081704307479,53.08000183105469,0.06089415947703358 10907,2015-08-27,50.34000015258789,50.4000015258789,49.27000045776367,49.68000030517578,5577500.0,0.01840986934642652,1.8974290004059562,-3.299986648610619,36.787565586125396,52.23309135419853,2.5241214545162904,2.189391886768334,0.9104149566825726,1.5704229163137953,23.803383131727774,1.1300010681152273,0.7150871785112685,-2.081000328063965,-5.2373939267213885,1.0753932705934588,-3.659197127392673,-0.5028035287352566,3.295467539682612,33.578010548161416,-26.99242704777405,1.5781967993287107,8,1.2299995422363281,1.2299995422363281,0.6025009155273438,1.0249996185302734,3.1199989318847656,3,0.051251450308642754,7.285862205207155,49.43000030517578,-1.017857568605005,48.959999084472656,-1.5024607584660696,50.40999984741211,0.051251450308642754 10908,2015-08-28,50.41999816894531,50.5099983215332,49.7599983215332,50.290000915527344,2511100.0,0.0015891540745915922,3.8387477849970466,0.19696558101898679,39.97795205327805,49.005652464415476,2.0901563884563927,2.0498868450502385,0.806596164174131,1.4546207445026482,23.562275482405497,0.75,0.4774342740074857,-1.8965023040771456,-5.176460012876987,1.383455404722696,-3.5364811584770663,-0.25652344967722485,2.8054319736662094,48.11081259752938,-14.092969581173428,1.639978854399921,8,1.0900001525878906,1.1500015258789062,0.4750032424926758,0.9450016021728516,2.69000244140625,4,0.03153510928858383,1.8974290004059562,50.34000015258789,7.285862205207155,49.43000030517578,-1.017857568605005,48.959999084472656,0.03153510928858383 10909,2015-08-31,49.58000183105469,50.52999877929688,49.40999984741211,50.2400016784668,3144400.0,-0.016659983506465026,-1.2399893188884157,-5.077029168378426,33.997896911854866,45.0619121749224,2.452857971944681,2.7920304683527775,1.6321847908446614,2.266817661031787,23.553719576234016,1.1199989318847727,0.17514148467655843,-2.583498764038083,-6.078357430864983,0.9113599027888171,-4.330928097451533,-0.836069430624633,3.2681937658705706,40.377467675857446,-20.333261844791593,1.7474293334134487,8,1.9049968719482422,1.9899978637695312,1.3049993515014648,1.7849979400634766,3.1499977111816406,0,0.049011625670341896,3.8387477849970466,50.41999816894531,1.8974290004059562,50.34000015258789,7.285862205207155,49.43000030517578,0.049011625670341896 10910,2015-09-01,47.88000106811523,48.9000015258789,47.59000015258789,48.52000045776367,3462200.0,-0.0342880334843928,-1.14754108612451,0.9696962691096256,25.187261335780235,40.309847327319886,3.4969045601910196,4.3935946205993375,3.2954699847379985,3.9246998631127923,24.418222658835376,1.9900016784667969,-0.20630013659878443,-4.077999496459967,-8.06456475869797,-0.09143423422196406,-6.071282127578968,-2.0847168653409653,4.621138746778669,9.863981326139635,-44.85841967479154,1.9932826311190015,9,3.144998550415046,3.2299995422363352,3.005000114440925,3.484998703002937,5.209999084472663,1,0.10275685169568005,-1.2399893188884157,49.58000183105469,3.8387477849970466,50.41999816894531,1.8974290004059562,50.34000015258789,0.10275685169568005 10911,2015-09-02,47.93000030517578,48.79999923706055,47.33000183105469,48.34000015258789,3055600.0,0.0010442614023633556,1.2105257119583768,0.640625372529378,24.265390231044222,36.0278033643879,2.7658007044077166,4.254570182008095,3.2314681960800016,3.843462583970336,25.775573620452864,1.4699974060058594,-0.6252907795422118,-3.8330001831054688,-8.20848786411679,0.5424874979058529,-6.02074402361113,-1.645256342599808,4.0800255434875154,18.749970197649148,-30.718647993120058,2.1877438405056613,9,2.7150001525878906,3.0500011444091797,2.955000877380371,3.434999465942383,4.569999694824219,2,0.09701651358797858,-1.14754108612451,47.88000106811523,-1.2399893188884157,49.58000183105469,3.8387477849970466,50.41999816894531,0.09701651358797858 10912,2015-09-03,48.29999923706055,48.43000030517578,47.72999954223633,47.97999954223633,2566000.0,0.007719568736259896,1.4137881139670097,-0.7804873510174081,21.666634877501423,32.473594795590884,1.6997904151256904,3.7740604886785434,2.8704978085997084,3.444858346223718,27.023169878585975,0.7000007629394531,-1.0962256276650635,-3.270001220703122,-7.904608523909786,1.364606082503542,-5.587304872306454,-0.9526975690997901,3.148423729489714,30.312447845886016,-12.360104906332364,2.317303651603331,9,1.605001449584961,2.680002212524414,2.765000343322754,3.065000534057617,4.700000762939453,3,0.0973085059457548,1.2105257119583768,47.93000030517578,-1.14754108612451,47.88000106811523,-1.2399893188884157,49.58000183105469,0.0973085059457548 10913,2015-09-04,47.599998474121094,47.97000122070313,47.41999816894531,47.83000183105469,2813600.0,-0.014492769647961867,1.1568656783400577,-0.7187611758815535,18.86085467065547,30.10545534112055,1.721767442454322,4.276695835891076,3.579638675221922,4.117960459868186,27.745982664549153,0.8800010681152344,-1.6053574958777261,-3.7055019378662095,-8.618370992364717,1.2073671166322981,-6.16193646511546,-1.2490674106169593,3.3542139561697013,8.43740314235985,-27.615209559245734,2.4564345272492534,9,1.6450023651123047,3.380002975463867,3.465001106262207,3.7650012969970703,5.140003204345703,4,0.12310926046641568,1.4137881139670097,48.29999923706055,1.2105257119583768,47.93000030517578,-1.14754108612451,47.88000106811523,0.12310926046641568 10914,2015-09-08,48.77999877929688,48.790000915527344,47.9000015258789,48.29999923706055,5176200.0,0.02478992317231521,2.559970398175091,-2.0869240720470006,26.042540868407258,29.15246180548649,0.3198742761275497,2.9768127827080733,2.419454763612002,2.9176500692064096,28.07154067059908,1.19000244140625,-2.0816513943174257,-2.352501487731928,-7.36939140339922,2.6643884279353642,-4.860946445565574,0.15594347010171816,1.7393083790855783,92.35651147082208,60.58778760741498,2.5084449578336447,9,0.15000152587889914,2.200002670288079,2.5650014877319265,2.585000991821282,3.9900016784667898,1,0.08876592741721034,1.1568656783400577,47.599998474121094,1.4137881139670097,48.29999923706055,1.2105257119583768,47.93000030517578,0.08876592741721034 10915,2015-09-09,47.90999984741211,49.08000183105469,47.81999969482422,49.0,3499300.0,-0.017835156901521154,1.0159972656333447,-2.270835816862534,24.79739438169743,27.95372121292715,1.1457560252385406,3.662867459653839,3.311497192943591,3.7550481378390614,28.32515210399133,1.2600021362304688,-2.5086744423199647,-2.9865003585815444,-8.14874600929847,2.1757452921353817,-5.567623183940007,-0.40537753322308134,2.226590671691021,33.14274379185268,6.744864301493802,2.5811228253584635,9,1.0200004577636719,3.0700016021728516,3.435000419616699,3.4549999237060547,6.1399993896484375,2,0.10060529555782449,2.559970398175091,48.77999877929688,1.1568656783400577,47.599998474121094,1.4137881139670097,48.29999923706055,0.10060529555782449 10916,2015-09-10,47.70000076293945,48.31999969482422,47.540000915527344,47.77999877929688,3056900.0,-0.004383199439396357,-2.9000162125561477,0.07339266528311651,24.878038190406258,26.630440391180578,1.2120025664852747,3.6272390898648155,3.548968886392572,3.9273814620152905,28.444065701657472,0.779998779296875,-2.6476757248642855,-2.92249946594238,-8.155661375986071,2.310662444101311,-5.5390804209642255,-0.30591851092053446,2.099799113597861,16.867588932806324,-5.825272752432792,2.616580955021846,9,1.2299995422363281,3.280000686645508,3.679999351501465,3.664999008178711,6.329998016357429,3,0.11299788896096197,1.0159972656333447,47.90999984741211,2.559970398175091,48.77999877929688,1.1568656783400577,47.599998474121094,0.11299788896096197 10917,2015-09-11,48.43999862670898,48.47999954223633,47.47000122070313,47.52999877929688,3036500.0,0.015513581801543053,1.0403971902297533,-11.375280148775694,31.045729329021228,25.637971199596485,0.19461188874472413,2.634837533103827,2.8365821955806396,3.1624204797144486,28.247285879900495,1.009998321533196,-2.58894580381898,-1.9365015029907298,-7.089783664435636,3.2167806584541765,-4.513142583713183,0.6401395777317234,1.0634254843704198,61.44567515396593,34.705141098327,2.576641080722455,9,0.490001678466804,2.5400028228759837,2.9400014877319407,2.925001144409187,5.8500022888183665,4,0.08381505962827185,-2.9000162125561477,47.70000076293945,1.0159972656333447,47.90999984741211,2.559970398175091,48.77999877929688,0.08381505962827185 10918,2015-09-14,48.4900016784668,48.84000015258789,48.02000045776367,48.52000045776367,3257700.0,0.0010322678194760737,1.4477669726024278,-0.032965697062683125,40.02079447257226,26.307182039676196,-0.17651406944437298,2.260468477004956,2.802123096452199,3.090365735865035,27.53451212437379,0.8199996948242188,-2.57450328127247,-1.6069984436035156,-6.5150595333389845,3.301062646131953,-4.06102898847125,0.8470321012642188,0.752611759009632,63.354041682067454,33.105450528382896,2.454030544867735,9,-0.2849998474121094,2.489999771118164,3.012497901916504,2.874998092651367,5.840000152587891,0,0.09300882997362292,1.0403971902297533,48.43999862670898,-2.9000162125561477,47.70000076293945,1.0159972656333447,47.90999984741211,0.09300882997362292 10919,2015-09-15,48.79999923706055,49.0099983215332,48.20000076293945,48.58000183105469,4465200.0,0.0063930201662874,1.5312598720875479,-7.33354526958291,49.05660377358491,28.95933119943227,-0.6803351274194966,1.6017848261031702,2.5038551396375794,2.7544663997244783,26.343038161251126,0.80999755859375,-2.640915700798452,-1.023500823974608,-5.54701334399072,3.500011696041504,-3.285257083982664,1.2382554360334481,0.21310080764527584,82.60854112763349,46.6596887158154,2.261756260008055,9,-0.5949974060058594,2.180002212524414,3.092500686645508,2.565000534057617,5.369998931884766,1,0.08073775620910384,1.4477669726024278,48.4900016784668,1.0403971902297533,48.43999862670898,-2.9000162125561477,47.70000076293945,0.08073775620910384 10920,2015-09-16,49.27999877929688,49.38000106811523,48.72999954223633,48.79999923706055,2387100.0,0.009836056347144462,-1.0967827280054407,2.181841826914773,49.11659777138754,31.720576481692643,-1.051429710095313,0.7565410911963113,1.9972386343277293,2.2423113133764545,25.19491808455842,0.6500015258788991,-2.7620179737581054,-0.28700122833251385,-4.2642749314162955,3.690272474751268,-2.2756380798744047,1.701635623209377,-1.9499969482421946,94.76427765406156,53.90144795582313,1.9886368515418924,9,-0.8799991607666087,1.7000026702880788,2.6150007247924734,2.085000991821282,5.220001220703118,2,0.0708198410088634,1.5312598720875479,48.79999923706055,1.4477669726024278,48.4900016784668,1.0403971902297533,48.43999862670898,0.0708198410088634 10921,2015-09-17,50.09000015258789,51.02999877929688,48.93999862670898,49.209999084472656,5314400.0,0.0164367165859447,-1.9436580746551235,1.8333373069800807,48.51012964527373,34.703187011445124,-1.701773107315688,-0.3917298800881923,1.168516702290887,1.41842952825305,23.97599733704137,2.090000152587905,-2.734528041569554,0.7250001907348604,-2.6396871451000408,4.089687526569762,-0.9573434771825902,2.407343858652311,-2.7189983367919908,73.5955260856891,30.49712724926441,1.6823436679174508,9,-0.8650016784667969,0.8900012969970703,1.9499998092651367,1.2749996185302734,3.5400009155273366,3,0.07905767762845706,-1.0967827280054407,49.27999877929688,1.5312598720875479,48.79999923706055,1.4477669726024278,48.4900016784668,0.07905767762845706 10922,2015-09-18,50.52999877929688,51.099998474121094,49.31999969482422,49.9000015258789,9342800.0,0.008784161017541203,1.0113018702828054,0.7159051008509527,50.62857546436899,38.23293376630218,-2.002795843094127,-1.1547764743104594,0.7380580295981218,0.9553121323204437,22.976715938288585,1.779998779296875,-2.4211083640272477,1.3324989318847713,-1.3502406580826758,4.015238521852218,-0.008870863098955795,2.6738687268684984,-3.012637084960943,81.49350448289168,37.41688866870241,1.3413697949837249,9,-1.2449989318847727,0.45000267028807883,1.5350008010864187,0.835000991821282,3.2600021362304616,4,0.06926578437666642,-1.9436580746551235,50.09000015258789,-1.0967827280054407,49.27999877929688,1.5312598720875479,48.79999923706055,0.06926578437666642 10923,2015-09-21,51.18000030517578,51.349998474121094,50.52000045776367,50.68999862670898,3629600.0,0.01286367586743764,1.0,0.7777838328791945,59.345788145200935,41.933294574834804,-2.337369052379593,-2.060039007652847,0.09180635760972677,0.26466022662912536,22.75591529184414,0.8299980163574219,-2.064881792600893,2.07750053405762,-0.11637475545209242,4.2713758235673325,0.9805628893027674,3.1744381788124727,-3.4476804040527327,94.60322881055231,47.99082255504527,1.0969376447548558,9,-1.7700004577636719,-0.1999988555908203,1.044999122619629,0.0149993896484375,2.8899993896484375,0,0.06076593575238909,1.0113018702828054,50.52999877929688,-1.9436580746551235,50.09000015258789,-1.0967827280054407,49.27999877929688,0.06076593575238909 10924,2015-09-22,51.45000076293945,51.68999862670898,50.52000045776367,50.91999816894531,7625800.0,0.005275507154234305,1.3168319075406678,1.0816342418509626,75.03507061740336,47.51525860102436,-2.44602595387866,-2.36962205295913,-0.1744533693871375,-0.028866113418992256,22.95894980824111,1.1699981689453054,-1.6835182924896017,2.2955009460449247,-0.07134443813896496,4.662346330228814,1.1120782539529799,3.4789236381368696,-3.428266575976558,91.8919615540259,38.952696761009484,1.183422692091944,9,-1.8700008392333984,-0.4699993133544922,1.014998435974121,-0.015001296997070312,1.5,1,0.055976696315032104,1.0,51.18000030517578,1.0113018702828054,50.52999877929688,-1.9436580746551235,50.09000015258789,0.055976696315032104 10925,2015-09-23,52.0,52.04999923706055,51.18000030517578,51.4900016784668,6284200.0,0.010689975294552845,1.85247049847724,0.9622562744265386,76.67104298760393,53.27003691182409,-2.631585787203349,-2.8250356803311405,-0.7071513287335733,-0.6085331842439956,22.58505201026396,0.8699989318847656,-1.1499844729843502,2.693500137329103,0.009973134775023595,5.377027139883182,1.3517366360520597,4.035263638606146,-3.611439369062495,98.39230780553143,39.42935841170951,1.3417635012770404,9,-2.239999771118164,-1.0799999237060547,0.7300004959106445,-0.2999992370605469,0.34999847412109375,2,0.04173073401817917,1.3168319075406678,51.45000076293945,1.0,51.18000030517578,1.0113018702828054,50.52999877929688,0.04173073401817917 10926,2015-09-24,52.43999862670898,52.599998474121094,51.349998474121094,51.709999084472656,4600600.0,0.008461512052095665,1.3809541109750736,1.4313763622627822,76.88312357444204,58.363080716870854,-2.602151184442114,-3.191605910313733,-1.1379190082087476,-1.07881629860902,22.097501912687644,1.25,-0.7256342447798687,2.9829988479614187,-0.04517809965898323,6.011175795581821,1.4689103741512213,4.497087321771616,-3.612065363036706,95.12195405614098,31.190925376278642,1.5140884738101996,9,-2.1299991607665945,-1.5449981689453054,0.3125019073486399,-0.7399978637695241,0.9600028991699219,3,0.03928301730049655,1.85247049847724,52.0,1.3168319075406678,51.45000076293945,1.0,51.18000030517578,0.03928301730049655 10927,2015-09-25,52.91999816894531,53.59000015258789,52.36999893188477,52.56000137329102,3907200.0,0.009153309588224579,-2.297293117580088,0.4931466046560189,85.56151559844875,63.42316084196824,-2.659508496885941,-3.655845126366245,-1.6303219511790559,-1.5655399772389558,22.542684735040634,1.220001220703118,-0.1529524049528277,3.33399848937988,-0.051315394102338985,6.719312372862099,1.641341547638774,5.026655431120986,-3.5639757758102064,78.17582898225855,6.92676309500888,1.692656941741109,9,-2.0249977111816406,-2.0249977111816406,-0.12999725341796875,-1.2199974060058594,0.6300010681152344,4,0.013416532950421667,1.3809541109750736,52.43999862670898,1.85247049847724,52.0,1.3168319075406678,51.45000076293945,0.013416532950421667 10928,2015-09-28,52.0099983215332,52.72999954223633,51.790000915527344,52.2599983215332,3278700.0,-0.017195764907378952,-1.7246541867999425,-0.6944506257218986,72.3994567359608,66.0168111711211,-1.3384390273756352,-2.762240361470994,-0.7132519119267116,-0.6609179624736328,22.90511162325967,1.1299972534179688,0.4546618514911742,2.344498634338379,-1.1944715946458757,5.8834688633226335,0.5750135198462516,4.113983748830506,-1.976539486885649,48.534137194917385,-19.216941385365054,1.769485114492129,9,-0.8499984741210938,-1.3649978637695312,0.8650026321411133,-0.30999755859375,1.6200027465820241,0,0.03422423863561597,-2.297293117580088,52.91999816894531,1.3809541109750736,52.43999862670898,1.85247049847724,52.0,0.03422423863561597 10929,2015-09-29,52.0099983215332,52.18000030517578,51.459999084472656,52.11000061035156,3281500.0,0.0,4.999968211078439,0.4000091552734375,82.3343915012828,69.70767714110949,-0.9333695378229478,-2.709789187339595,-0.7015225357913693,-0.6637956505804254,22.931323788528967,0.720001220703125,0.9525082701204681,2.222998809814456,-1.4672327805103649,5.913230400139277,0.377883014652042,4.06811460497687,-1.4074928760151977,34.43975389661062,-36.132150654764224,1.8451157951624104,9,-0.7449989318847656,-1.549997329711914,0.8650026321411133,-0.30999755859375,2.1500015258789062,1,0.039607795419561276,-1.7246541867999425,52.0099983215332,-2.297293117580088,52.91999816894531,1.3809541109750736,52.43999862670898,0.039607795419561276 10930,2015-09-30,52.79999923706055,52.90999984741211,52.04999923706055,52.29999923706055,4164700.0,0.01518940474951469,1.3888865341414827,-4.9998855617013165,86.84970970807636,73.96763048142087,-1.3092284264860439,-3.2804896290014014,-1.4513519828287684,-1.4621689730381533,22.071336584954775,0.9000015258789062,1.3336836744919651,2.7669998168945327,-1.042014390025983,6.576014023815048,0.8624927134342713,4.671506920354794,-1.719494638411362,64.73212841215047,-12.111154233654617,1.9045071034602588,9,-1.3449993133544922,-2.339998245239258,-0.5149993896484446,-1.0999984741210938,0.9200019836425852,2,0.0028409380311813504,4.999968211078439,52.0099983215332,-1.7246541867999425,52.0099983215332,-2.297293117580088,52.91999816894531,0.0028409380311813504 10931,2015-10-01,52.58000183105469,53.0,52.2599983215332,52.91999816894531,3085600.0,-0.00416661759819581,1.9600067138671875,-0.67999267578125,82.3437866009903,77.49154282993436,-0.7810116003405483,-2.8398653079297844,-1.2161225912979745,-1.2464794134729829,21.054838165939945,0.7400016784667969,1.61050875707231,2.314502334594728,-1.5215946163059684,6.150599285495424,0.3964538591443798,4.232550810045076,-1.1200027465820312,52.582262203890984,-25.126059284382215,1.918048475450347,10,-0.5250015258789062,-2.1200008392333984,-0.8150005340576243,-0.8800010681152344,-0.6500015258789062,3,-0.004374350493037582,1.3888865341414827,52.79999923706055,4.999968211078439,52.0099983215332,-1.7246541867999425,52.0099983215332,-0.004374350493037582 10932,2015-10-02,53.0,53.0,52.2400016784668,52.7400016784668,2828400.0,0.007987792969175178,4.846178675704623,-0.764709182299614,83.30873780718348,80.15409279237687,-0.9094303753832875,-3.0458601471504068,-1.5837788357349751,-1.6623193605344468,19.975674853465204,0.7599983215332031,1.8911623736144776,2.4995004653930692,-1.4048585157552935,6.403859446541432,0.5473209748188879,4.451679955967251,-1.1992007446289037,100.0,19.630117923887525,1.9521794905741812,10,-0.9449996948242188,-2.539999008178711,-1.4300003051757812,-1.4300003051757812,-0.5,4,0.007547198601488558,1.9600067138671875,52.58000183105469,1.3888865341414827,52.79999923706055,4.999968211078439,52.0099983215332,0.007547198601488558 10933,2015-10-05,53.459999084472656,53.5,52.72000122070313,53.27000045776367,3164600.0,0.008679228008918072,4.777758939798475,0.7307686664612586,83.67054659915603,81.11359012368271,-1.1309292288339705,-3.2088524704718466,-1.985656239252819,-2.103627418942942,18.79366867774568,0.7799987792968679,2.156654946604071,2.666499519348143,-1.2007133034824733,6.5337123421787595,0.7328931079328385,4.600105930763448,-1.3729276855468697,98.0391716874792,17.210867117785924,1.9336064114153075,10,-1.0749988555908203,-2.999998092651367,-1.8899993896484375,-1.8899993896484375,-0.09000015258788352,0,0.0016835045665766213,4.846178675704623,53.0,1.9600067138671875,52.58000183105469,1.3888865341414827,52.79999923706055,0.0016835045665766213 10934,2015-10-06,53.11000061035156,53.4900016784668,52.68999862670898,53.41999816894531,3423500.0,-0.006546922561073365,2.555532950172115,-1.6315778906579397,78.20328142942857,81.283838839441,-0.5818886756508306,-2.653895064691696,-1.6281169853183926,-1.7446073174964454,18.41805078826629,0.8000030517578196,2.3828913771836326,2.100000953674318,-1.7773933753001074,5.977395282648743,0.16130378918710875,4.038698118161527,-0.8699989318847656,73.10350452107159,-5.715709390165102,1.9386971644872117,10,-0.6400012969970703,-2.6499996185302734,-1.5700016021728516,-1.5400009155273438,0.55999755859375,1,0.009791008318352556,4.777758939798475,53.459999084472656,4.846178675704623,53.0,1.9600067138671875,52.58000183105469,0.009791008318352556 10935,2015-10-07,52.72999954223633,53.27000045776367,52.47000122070313,53.20000076293945,2464800.0,-0.007154981430016583,1.6229456937738966,1.516144910415436,70.75473508817598,80.60290678541143,-0.09772420882161015,-1.9966459437498685,-1.2593422745695477,-1.3669636349723078,18.223016879232883,0.7999992370605398,2.476598386385348,1.4789999008178683,-2.1801391452362253,5.138138946871962,-0.35056962220917853,3.308569423844915,-0.27399810791015966,38.888771151162125,-38.91442336634638,1.8295695230270466,10,-0.2049999237060547,-2.269998550415039,-1.202500343322754,-1.1599998474121094,0.060001373291015625,2,0.027119292956381713,2.555532950172115,53.11000061035156,4.777758939798475,53.459999084472656,4.846178675704623,53.0,0.027119292956381713 10936,2015-10-08,53.09000015258789,53.25,52.349998474121094,52.58000183105469,2576500.0,0.0068272447084549714,1.1686835586154913,-1.0850999935069152,70.38219288169627,78.91631537243896,-0.3976420701104004,-2.0365520471272447,-1.6285517864498331,-1.7353954575301387,17.787611243732126,0.9000015258789062,2.446948879532961,1.5695005416870131,-1.7682860973362722,4.9072871807102985,-0.09939277782462597,3.2383938611986522,0.5,67.46028622377771,-9.468137030600118,1.6688933195116415,10,-0.6100006103515625,-2.6299991607666016,-2.0225000381469727,-1.9799995422363281,-0.8300018310546875,3,0.01186666163692851,1.6229456937738966,52.72999954223633,2.555532950172115,53.11000061035156,4.777758939798475,53.459999084472656,0.01186666163692851 10937,2015-10-09,52.5,53.27999877929688,52.459999084472656,53.09000015258789,2921000.0,-0.011113206835414391,-1.4477530360915054,-1.1568668516676266,60.61094095553972,77.6064802857255,0.14138410287471714,-1.1876844811563316,-1.0496481938553615,-1.1651668033491802,17.50746963523828,0.8199996948242259,2.334452580943058,0.7765003204345717,-2.2519489081270407,3.804949548996184,-0.7377242938462345,2.290724934715378,1.0652001190185558,13.043593639083678,-59.102425449512,1.5142246142808073,10,-0.020000457763671875,-1.9950008392333984,-1.6874990463256836,-1.519998550415039,0.9399986267089773,4,-0.010857137044270826,1.1686835586154913,53.09000015258789,1.6229456937738966,52.72999954223633,2.555532950172115,53.11000061035156,-0.010857137044270826 10938,2015-10-12,53.0,53.4000015258789,52.6500015258789,52.709999084472656,4137900.0,0.00952380952380949,-2.658571986825084,-0.49152684834965893,62.01551075302204,75.34882686925208,-0.22732113630897288,-1.404491691105541,-1.565801947207305,-1.679676808945814,17.629126320920697,0.9000015258788991,2.194897459808246,1.0510004043579073,-1.6134472808534142,3.715448089569229,-0.28122343824774987,2.3832242469635645,0.540896086120604,57.01751744215229,-12.109008531615665,1.3322238426056605,10,-0.22500038146972656,-2.4950008392333984,-2.5574989318847656,-2.019998550415039,-0.8499984741211009,0,-0.009433962264150941,-1.4477530360915054,52.5,1.1686835586154913,53.09000015258789,1.6229456937738966,52.72999954223633,-0.009433962264150941 10939,2015-10-13,52.7400016784668,53.22999954223633,52.68000030517578,52.9900016784668,2323800.0,-0.004905628708173682,-1.972946780213209,-0.8620662439820052,56.006514718495424,71.92180520374309,0.1644070882419939,-0.87926404539364,-1.3295026018155056,-1.44063787235239,17.93671680253885,0.5499992370605469,1.9325693176556555,0.5940019607543974,-1.6375840716027739,2.8255879931115686,-0.5217910554241882,1.709794976932983,0.7770764554138196,37.143054364727845,-27.113265496566,1.115793016178585,10,0.12999916076660156,-2.210000991821289,-2.627500534057617,-1.760000228881836,-0.07000350952148438,1,0.011945340033525209,-2.658571986825084,53.0,-1.4477530360915054,52.5,1.1686835586154913,53.09000015258789,0.011945340033525209 10940,2015-10-14,52.77000045776367,53.290000915527344,52.70000076293945,52.79999923706055,2473000.0,0.0005688050500978203,-5.941253029351046,0.1199951171875,52.869584947118334,68.64689390886842,0.14494834473462248,-0.6686781475257533,-1.36238581543941,-1.4846087945462756,18.66709949647773,0.5900001525878906,1.8636431741319441,0.4495006561279311,-1.3406064857938134,2.2396077980496756,-0.4455529148329376,1.3445542270887998,0.7237360829217536,40.00007266068938,-19.511233912623325,0.8950535709608715,10,0.10000038146972656,-2.239999771118164,-2.814999580383301,-1.789999008178711,0.4199981689453054,2,0.01705510144730793,-1.972946780213209,52.7400016784668,-2.658571986825084,53.0,-1.4477530360915054,52.5,0.01705510144730793 10941,2015-10-15,54.04999923706055,54.08000183105469,52.86999893188477,52.88000106811523,3015400.0,0.024256182834816675,-1.0336141457660277,-39.00152594099718,58.62597340424603,65.90436453076427,-1.0109108081862601,-1.7252466607089403,-2.625296739746105,-2.770799439265936,20.09327391644295,1.3100013732910156,1.7755071195737173,1.5314994812011733,-0.0876788015081118,3.1506777639104584,0.7219103398465307,2.341088622555816,-1.7000007629394531,98.14799116498773,39.304051710243854,0.8095891413546432,10,-0.8349990844726562,-3.2749977111816406,-4.094998359680176,-3.069997787475586,-0.4699974060058594,3,-0.023311717656218867,-5.941253029351046,52.77000045776367,-1.972946780213209,52.7400016784668,-2.658571986825084,53.0,-0.023311717656218867 10942,2015-10-16,54.02999877929688,54.349998474121094,53.88000106811523,53.9900016784668,4209200.0,-0.00037003622656761603,-2.6153880012323056,0.03418560976564615,67.84455154667324,64.14592063604394,-0.9269151296829321,-1.5068474463034747,-2.5987269695200936,-2.766430924237831,21.613901571685464,0.4699974060058665,1.5661157100905712,1.3364990234375043,-0.1268245291034802,2.7998225759784887,0.604837247167012,2.0681607997079965,-1.6454002380371193,81.17645474863393,20.159733353997595,0.7316617762704914,10,-0.6800003051757884,-3.1199989318847727,-4.074997901916511,-3.049997329711921,-1.299999237060554,4,-0.03275958722475314,-1.0336141457660277,54.04999923706055,-5.941253029351046,52.77000045776367,-1.972946780213209,52.7400016784668,-0.03275958722475314 10943,2015-10-19,54.290000915527344,54.290000915527344,53.61999893188477,53.93000030517578,2782500.0,0.004812181049504094,2.722226931716995,9.00066762040851,69.25679703020384,63.151866813907866,-1.180994176473753,-1.6041557350748832,-2.872536768401929,-3.042308553453857,22.876867733182994,0.670001983642571,1.4371397278164721,1.4410011291503935,-0.006012515569985055,2.888014773870772,0.7174943067902007,2.1645079515105863,-1.8267863769531303,96.40732788158437,30.705722197531102,0.7235068223601909,10,-0.94000244140625,-3.105001449584961,-4.335000038146973,-3.309999465942383,-1.7400016784667969,0,-0.015656700579926852,-2.6153880012323056,54.02999877929688,-1.0336141457660277,54.04999923706055,-5.941253029351046,52.77000045776367,-0.015656700579926852 10944,2015-10-20,54.33000183105469,54.83000183105469,54.0,54.09000015258789,1671000.0,0.0007368007893311379,-2.952371004804679,0.666670198787776,64.79694646800709,62.489890300555764,-1.1507525781364265,-1.4939257287819743,-2.9052106416124843,-3.0998699258397195,24.088128933246594,0.8300018310546875,1.2536843462144844,1.3370019912719755,-0.09696408035019033,2.7709680628941413,0.6200189554608926,2.0539850270830584,-1.7913159350585985,76.52583336765963,10.259523464723856,0.7169830358110826,10,-0.7400016784667969,-2.815000534057617,-4.737500190734863,-3.3500003814697266,-1.970001220703125,1,-0.040125165317585476,2.722226931716995,54.290000915527344,-2.6153880012323056,54.02999877929688,-1.0336141457660277,54.04999923706055,-0.040125165317585476 10945,2015-10-21,54.16999816894531,54.9900016784668,54.13000106811523,54.709999084472656,1798400.0,-0.0029450332544976865,-1.7742173656231135,-2.2499880791544147,65.55769225026805,61.95383467484152,-0.8549066130836636,-1.225866548849325,-2.752160895531354,-2.9615691476344495,25.129760009369654,0.8600006103515696,1.016517664980796,1.0684984207153292,-0.3774440387613964,2.514440880192055,0.3455271909769664,1.791469650453692,-1.4938333168457092,61.320639284853016,-6.4008067236173645,0.7229712297383621,10,-0.44499778747558594,-2.30999755859375,-4.577496528625488,-3.1899967193603516,-1.3999977111816406,2,-0.027690604591157686,-2.952371004804679,54.33000183105469,2.722226931716995,54.290000915527344,-2.6153880012323056,54.02999877929688,-0.027690604591157686 10946,2015-10-22,54.5,54.70000076293945,54.22000122070313,54.2400016784668,2286800.0,0.006091966812062255,-2.20000508627606,-0.48147755690247107,64.94022632837985,62.434866382934864,-1.077139091634848,-1.4689384968681054,-3.103156199198793,-3.299440243779671,25.824143522917186,0.5300025939941406,0.8593173315643057,1.2955001831054673,-0.24258471764392198,2.8335850838548566,0.5264577327307691,2.0645426334801655,-1.638728201791018,64.23352583129585,0.5705168570018202,0.7690424503746958,10,-0.6799983978271484,-2.5349998474121094,-4.809999465942383,-3.519998550415039,-1.7700004577636719,3,-0.02403672244570687,-1.7742173656231135,54.16999816894531,-2.952371004804679,54.33000183105469,2.722226931716995,54.290000915527344,-0.02403672244570687 10947,2015-10-23,53.63000106811523,54.56999969482422,53.56999969482422,54.40999984741211,2382500.0,-0.015963283153849095,-1.2222184546263721,-3.0000146720073047,51.56539461011077,61.27374236705584,-0.03351753723361384,-0.5723661369049395,-2.2704958790901415,-2.4276000154809907,25.546441561469805,1.0,0.7831360414305095,0.3900011062621971,-1.1532016085556904,1.9332038210800846,-0.3816002511467431,1.1616024636711373,-0.598430879485619,4.225442920656594,-52.81353411442389,0.7716013574089434,10,0.2049999237060618,-1.4750003814697195,-3.5275011062622,-2.6499996185302663,-0.700000762939446,4,-0.0009322997588054882,-2.20000508627606,54.5,-1.7742173656231135,54.16999816894531,-2.952371004804679,54.33000183105469,-0.0009322997588054882 10948,2015-10-26,53.790000915527344,53.90999984741211,53.27000045776367,53.77000045776367,3388400.0,0.002983401906125227,3.923104009859589,-0.025641652646816934,56.48854572827153,61.327301368142074,-0.07785864981576651,-0.6241770976395884,-2.489956309905935,-2.5828933802653395,25.7139304078043,0.6399993896484375,0.6895746911311491,0.46100082397460795,-0.9858237201817701,1.907825368130986,-0.2624114481035775,1.1844130960527934,-0.601756207710757,30.23256329731552,-23.75095583403932,0.7234122720781888,10,0.05500030517578125,-1.0349998474121094,-3.6575002670288086,-2.809999465942383,-1.5699996948242116,0,-0.019706290300229967,-1.2222184546263721,53.63000106811523,-2.20000508627606,54.5,-1.7742173656231135,54.16999816894531,-0.019706290300229967 10949,2015-10-27,54.06999969482422,54.209999084472656,53.72999954223633,53.72999954223633,4097100.0,0.005205405735846602,-1.8235254518731276,16.999618539004388,63.03501281336716,62.45679335328083,-0.16690937861037014,-0.7820277212524331,-2.833513171486686,-2.848685847786662,26.32509058408235,0.4799995422363281,0.7285514908933735,0.6379995346069336,-0.702881201273243,1.9788802704871102,-0.03244083333315473,1.308439902547022,-0.7999992370605469,46.5115505402672,-8.993818689708199,0.6704403679400894,10,-0.1399993896484375,-1.3149986267089844,-3.8749990463256836,-3.089998245239258,-2.259998321533196,1,-0.02811171567121673,3.923104009859589,53.790000915527344,-1.2222184546263721,53.63000106811523,-2.20000508627606,54.5,-0.02811171567121673 10950,2015-10-28,52.95000076293945,54.099998474121094,52.13999938964844,53.9000015258789,3980000.0,-0.020713869765232817,1.9037138344075752,-2.7941186370316973,48.81356480134484,61.36652573073626,1.0966301076541427,0.3686879663591043,-1.7959105265777637,-1.711747848095115,25.861171711616247,1.9599990844726562,0.6947897559912306,-0.4894994735717759,-1.8171082207501215,0.8381092736065696,-1.1533038471609487,0.17430490001739685,2.0400009155273438,31.6406616708067,-21.429132616523994,0.6638043735891719,10,0.6149997711181641,0.13500022888183594,-2.6700000762939453,-1.9699993133544922,0.1699981689453196,2,-0.011142590067738767,-1.8235254518731276,54.06999969482422,3.923104009859589,53.790000915527344,-1.2222184546263721,53.63000106811523,-0.011142590067738767 10951,2015-10-29,52.349998474121094,53.34000015258789,51.47000122070313,52.75,5265500.0,-0.011331487821966357,1.3670845123470412,0.42105389962134454,48.7309523440687,59.242792486002415,1.5981949380509164,1.0019457594392378,-1.2779488581430272,-1.0907786329529543,25.538347919878067,1.8699989318847585,0.7193902192671189,-1.0780015945434585,-2.440485408881699,0.28448221979478205,-1.7592435017125752,-0.39675968737434175,2.5830031585693334,28.387022147404732,-28.517048299275206,0.6812419071691193,10,0.8800029754638672,0.8200016021728516,-2.009998321533203,-1.3699970245361328,0.7900009155273438,3,0.008022960761884246,1.9037138344075752,52.95000076293945,-1.8235254518731276,54.06999969482422,3.923104009859589,53.790000915527344,0.008022960761884246 10952,2015-10-30,53.4000015258789,53.7599983215332,52.36999893188477,52.47000122070313,4782300.0,0.020057365470160793,-1.4601652803284184,-2.3249918937991976,53.095983824755535,57.44714657428594,0.5022453027813754,-0.01744825511182313,-2.3914234226805746,-2.1150928719956497,25.064603787577113,1.4099998474121094,0.7996148008746857,-0.04799861907959979,-1.3956921641425808,1.2996949259833812,-0.7218453916110903,0.6258481534518907,1.3944800903320385,70.43802225891478,12.988635710038679,0.6738467725314892,10,-0.1700000762939382,-0.17500114440917258,-2.797501564025872,-2.420000076293938,-0.680000305175767,4,-0.012546853267745184,1.3670845123470412,52.349998474121094,1.9037138344075752,52.95000076293945,-1.8235254518731276,54.06999969482422,-0.012546853267745184 10953,2015-11-02,53.54999923706055,53.72999954223633,52.93000030517578,53.349998474121094,2595200.0,0.002808945822013742,1.8571331257961459,0.21505451323658828,56.37792740187527,56.51170001138241,0.26400207815335364,-0.1690235947879728,-2.5786679929462863,-2.241302479518488,24.224734927499817,0.7999992370605469,0.7407746249429152,0.09749908447265909,-1.250963964455181,1.4459621334004993,-0.576732439991261,0.7717306089365792,1.1115031633300774,75.91239554821692,15.237813502955873,0.6742315244639197,11,-0.31999778747558594,-0.3249988555908203,-2.654998779296875,-2.569997787475586,-0.9799995422363281,0,-0.011577944737965251,-1.4601652803284184,53.4000015258789,1.3670845123470412,52.349998474121094,1.9037138344075752,52.95000076293945,-0.011577944737965251 10954,2015-11-03,53.63000106811523,53.68999862670898,52.97000122070313,53.36999893188477,2370400.0,0.0014939651203451643,2.7894874214468515,1.3000057220239996,56.7187451571295,55.52959477881145,0.08299024595279292,-0.21931524906393207,-2.6096796910830733,-2.2907420259835263,23.37528964501401,0.7199974060058452,0.6250286870211141,0.1515008926391559,-1.1891867108189942,1.492188496097306,-0.5188429090899191,0.8218446943682309,0.9038412850878998,82.12935753468736,18.061345104482214,0.6703438017290735,11,-0.5450000762939382,-0.4050006866455007,-2.7275009155273366,-2.6499996185302663,-1.9799995422363281,1,-0.026291251525825232,1.8571331257961459,53.54999923706055,-1.4601652803284184,53.4000015258789,1.3670845123470412,52.349998474121094,-0.026291251525825232 10955,2015-11-04,54.15999984741211,54.209999084472656,53.38999938964844,53.47999954223633,2823800.0,0.00988250547718117,1.1025666105872687,2.6153643005958176,50.97345515138585,53.97773131470102,-0.5012921716389798,-0.6710964630865419,-3.036774624736985,-2.779920450471863,22.741461883459777,0.8199996948242188,0.47916608836391816,0.6099996566772461,-0.7150464397653025,1.9350457531197947,-0.052523391544028186,1.2725227048985204,0.25128886049101595,98.17520890356604,36.831073136822994,0.6625230482212743,11,-1.1399993896484375,-0.9299983978271484,-3.297499656677246,-3.1799983978271484,-2.450000762939453,2,-0.04338992763555882,2.7894874214468515,53.63000106811523,1.8571331257961459,53.54999923706055,-1.4601652803284184,53.4000015258789,-0.04338992763555882 10956,2015-11-05,53.72000122070313,54.38000106811523,53.66999816894531,54.06999969482422,2902600.0,-0.008124051476156025,-2.1555363409795727,-0.5147034074206944,47.44648118168747,53.52007426709842,-0.20514514287330599,-0.19128713347882353,-2.512015182759548,-2.3060357556341486,22.28409874350931,0.7100028991699148,0.3574863282539553,0.13850097656250426,-1.1703558365516287,1.4473577896766372,-0.5159274299945622,0.7929293831195707,-2.25,67.16422159382105,7.984689106917308,0.6544284065570649,11,-0.7950000762939524,-0.48999977111817117,-2.7625007629394602,-2.739999771118171,-1.44000244140625,3,-0.011169066924501925,1.1025666105872687,54.15999984741211,2.7894874214468515,53.63000106811523,1.8571331257961459,53.54999923706055,-0.011169066924501925 10957,2015-11-06,51.93000030517578,52.849998474121094,51.04999923706055,52.849998474121094,4892300.0,-0.03332093959144411,2.9130496077488264,2.6285776566758026,34.473692664142305,51.07397948219518,1.473282429494212,1.6377917561951847,-0.6856423378780221,-0.5032308326127435,22.273512171552568,2.6700019836425852,0.1893043720980856,-1.62299995422363,-3.0504613397894573,-0.1955385686578026,-2.33673064700654,-0.9092692614407198,2.450000762939446,26.426443970948803,-26.885553117711417,0.7137306927829135,11,0.7849998474121094,1.0900001525878906,-0.6724996566772461,-0.9499988555908203,0.7700004577636719,4,0.023300579190485005,-2.1555363409795727,53.72000122070313,1.1025666105872687,54.15999984741211,2.7894874214468515,53.63000106811523,0.023300579190485005 10958,2015-11-09,52.5,52.70000076293945,51.61999893188477,51.72000122070313,3455000.0,0.010976308328028317,-1.2040778195576698,-0.8478264475146291,38.74538295220794,48.37513171984415,0.7834396733905606,1.083989388286554,-1.2144757164413562,-1.0711927633288667,22.161828621188036,1.0800018310546804,1.4792681497510785e-06,-1.0280002593994126,-2.5126103477806936,0.4566098289818683,-1.7703053035900567,-0.2856952152087686,1.8800010681152273,43.54354251151291,-6.549835042060863,0.7423050441906422,11,0.21500015258789062,0.5200004577636719,-1.2424993515014648,-1.519998550415039,1.7299995422363281,0,0.004190499441964368,2.9130496077488264,51.93000030517578,-2.1555363409795727,53.72000122070313,1.1025666105872687,54.15999984741211,0.004190499441964368 10959,2015-11-10,53.36999893188477,53.38999938964844,52.27999877929688,52.47000122070313,2730900.0,0.016571408226376594,1.3617068766106166,1.1538450252357395,45.475117515544724,48.00419313253303,-0.2193651607766327,0.27785396702842036,-2.005270372537346,-1.924334332418674,21.788058355695537,1.1100006103515554,-0.030900313865785733,-0.18950119018553835,-1.62978600287952,1.2507836225084432,-0.9096435965325256,0.5306412161614489,0.943402099609358,69.66962219625668,20.129077385118997,0.7201424063469908,11,-0.6549987792968821,-0.34999847412110086,-1.9474983215332102,-2.389997482299812,0.479999542236321,1,-0.014989680589680754,-1.2040778195576698,52.5,2.9130496077488264,51.93000030517578,-2.1555363409795727,53.72000122070313,-0.014989680589680754 10960,2015-11-11,53.66999816894531,53.790000915527344,53.31999969482422,53.459999084472656,2667600.0,0.00562112128657577,1.0888730651204583,0.23333290947700366,45.289432116555716,47.62180199614269,-0.45426285590225035,0.051371251290639464,-2.166141805410909,-2.206678282017201,21.200860860166,0.470001220703125,-0.10229735117059846,0.06549816131591513,-1.3263500554075094,1.4573463780393396,-0.6304259470457936,0.7614222696776238,0.5781348266601469,78.67860334043594,29.716183338791723,0.6959241083617106,11,-0.9549980163574219,-0.6499977111816406,-2.204998016357422,-2.6899967193603516,-0.55999755859375,2,-0.037637352561625925,1.3617068766106166,53.36999893188477,-1.2040778195576698,52.5,2.9130496077488264,51.93000030517578,-0.037637352561625925 10961,2015-11-12,52.790000915527344,54.11999893188477,52.77000045776367,53.56000137329102,1734900.0,-0.016396446496008132,-2.333323914343726,-3.6666848319709695,45.238092148769844,46.74870292103317,0.5528505898349536,0.8771020984171827,-1.1559857503007223,-1.30262692038621,20.06612900119783,1.3499984741211009,-0.26605822141203106,-0.7514991760253906,-2.1722074016708888,0.6692090496201075,-1.4618532888481397,-0.04114506320264155,1.3941694049072169,56.677584737233055,1.9712969378163905,0.710354112822748,11,-0.07500076293945312,0.22999954223632812,-1.2975006103515625,-1.8099994659423828,0.270000457763679,3,-0.02045845448616046,1.0888730651204583,53.66999816894531,1.3617068766106166,53.36999893188477,-1.2040778195576698,52.5,-0.02045845448616046 10962,2015-11-13,52.2599983215332,53.31999969482422,52.13000106811523,52.790000915527344,2074500.0,-0.010039829225277574,-2.012665807149409,0.6883146479333703,41.675719136956786,45.11512422493112,1.0103912603518594,1.3362098509413798,-0.5112274349035104,-0.7419873351673658,18.82691693950666,1.1899986267089915,-0.2743037416218641,-1.1930017471313477,-2.703277224553702,0.3172737302910065,-1.9481394858425247,-0.4378640084201706,1.861488577233878,25.59997558593722,-30.871839317204962,0.7551377387111775,11,0.4550018310546875,0.7600021362304688,-0.7899980545043945,-1.2799968719482422,0.9500007629394531,4,0.0003827106468818897,-2.333323914343726,52.790000915527344,1.0888730651204583,53.66999816894531,1.3617068766106166,53.36999893188477,0.0003827106468818897 10963,2015-11-16,53.43999862670898,53.45000076293945,52.04999923706055,52.22000122070313,2170700.0,0.02257941720387624,1.2580639207036262,-2.3018706320130438,46.87809188013908,44.02171830526552,-0.20881241241976056,0.09408839276934344,-1.5378277282860964,-1.8801861849426231,17.875789333520274,1.4000015258789062,-0.2043665276089186,0.029498672485345878,-1.4285389784172011,1.4875363233878929,-0.6995201529659312,0.7585174979366229,0.6800003051757955,67.14973886826888,9.028968921534577,0.7290188254512747,11,-0.7249984741210866,-0.4199981689453054,-1.9474992752075124,-2.4599971771240163,0.6400032043457102,0,-0.013847265770693284,-2.012665807149409,52.2599983215332,-2.333323914343726,52.790000915527344,1.0888730651204583,53.66999816894531,-0.013847265770693284 10964,2015-11-17,52.1500015258789,53.68000030517578,51.95000076293945,53.25,2870700.0,-0.024139167926275795,-1.3066660563151042,-0.9016400106311625,46.10136760265568,43.48037524429551,0.9489625296738353,1.277910542702621,-0.14429847547820884,-0.5570612737088183,16.363415657623975,1.7299995422363281,-0.27681386692005105,-1.151498413085946,-2.645602829166549,0.34260600299465693,-1.8985506211262475,-0.40444620504564455,1.908597412109387,9.21663279728259,-50.09514661004576,0.7470522080403026,11,0.5649986267089915,0.8699989318847727,-0.5100021362304616,-1.1700000762939382,1.7899971008300781,1,0.03988490806323863,1.2580639207036262,53.43999862670898,-2.012665807149409,52.2599983215332,-2.333323914343726,52.790000915527344,0.03988490806323863 10965,2015-11-18,52.66999816894531,52.77999877929688,51.72000122070313,52.16999816894531,2248000.0,0.00997117215439336,1.9444326707073551,-0.45454608507479993,51.571708865692585,43.938733875851625,0.21834330163148508,0.6743500598184795,-0.5245389945251873,-1.034662203212946,14.712980465464053,1.05999755859375,-0.38059104825595114,-0.5565017700195298,-2.017262807379552,0.9042592673404926,-1.2868822886995446,0.17387874866048492,1.3284287750244204,39.58324392628061,-22.663752501653562,0.7303805186800124,11,-0.08499908447265625,0.3500022888183594,-0.9699974060058594,-1.6899967193603516,1.3100013732910156,2,0.022403651911867994,-1.3066660563151042,52.1500015258789,1.2580639207036262,53.43999862670898,-2.012665807149409,52.2599983215332,0.022403651911867994 10966,2015-11-19,53.18999862670898,53.4000015258789,52.66999816894531,52.790000915527344,1663100.0,0.009872801895600913,-1.2812490686820661,0.799995422363267,48.91190095849803,45.542979241891146,-0.42995908541763583,0.05394112711403665,-0.8890894750743357,-1.5051402626558783,12.741178070278805,0.7300033569335866,-0.4888191990453876,0.02899875640868288,-1.30314499272707,1.3611425055444357,-0.6370731181591935,0.6950706309765593,0.749459763122573,74.99990268624833,13.21940591327403,0.6660718745678752,11,-0.31999969482420454,-0.1699981689453054,-1.4899978637695241,-2.2099971771240163,0.6200027465820455,3,-0.0015040048584856747,1.9444326707073551,52.66999816894531,-1.3066660563151042,52.1500015258789,1.2580639207036262,53.43999862670898,-0.0015040048584856747 10967,2015-11-20,53.58000183105469,53.93999862670898,53.34000015258789,53.4900016784668,1873600.0,0.007332265734443455,-2.076889971341063,0.22500166893960746,50.15168153396414,46.810345750975166,-0.6272587720886094,-0.3583739744289218,-1.1397617818589225,-1.8473213009657599,11.508562476981682,0.75,-0.5902745680868122,0.42150192260741903,-0.907118939164647,1.750122784379485,-0.242808508278614,1.085812353493452,-2.5300025939941406,83.78390917573253,22.808220780529297,0.664310430886033,11,-0.6600017547607351,-0.5600013732910156,-1.585000991821289,-2.6000003814697266,0.339996337890625,4,-0.009705122060340687,-1.2812490686820661,53.18999862670898,1.9444326707073551,52.66999816894531,-1.3066660563151042,52.1500015258789,-0.009705122060340687 10968,2015-11-23,52.72999954223633,53.63999938964844,52.52999877929688,52.66999816894531,2954500.0,-0.015864170581750603,-5.529412424688043,0.6666807951511041,45.77860290418096,46.84406634971253,0.28921388031663753,0.4302005416182624,-0.15904498949741708,-0.9605005964194362,10.885193505853607,1.1100006103515554,-0.6632196965821464,-0.37550029754638814,-1.6824451092855384,0.9314445141927621,-1.0289727034159668,0.2779721083231905,-1.6222003173828128,45.49547304878863,-12.275481148310611,0.653472405869576,11,0.1900005340576243,0.29000091552734375,-0.6000003814697266,-1.7499980926513672,0.45999908447264914,0,0.009102968829951319,-2.076889971341063,53.58000183105469,-1.2812490686820661,53.18999862670898,1.9444326707073551,52.66999816894531,0.009102968829951319 10969,2015-11-24,52.54999923706055,52.72000122070313,52.02999877929688,52.52999877929688,2684900.0,-0.0034136223542274857,2.8332997785382017,0.3333333333332149,42.192041747819964,46.49991186429744,0.3806995784441938,0.5169940727360256,0.1422795730141928,-0.7481868622646459,10.075601353443098,0.700000762939446,-0.47752618273126757,-0.47950057983398153,-1.7256566399345772,0.7666554802666141,-1.102578609884283,0.14357745021631985,-1.3855560241699223,37.38734171994926,-14.64184460881117,0.6230780300502984,11,0.37000083923340554,0.470001220703125,-0.2825002670288086,-1.569997787475586,0.3899993896484304,1,0.029115178234200956,-5.529412424688043,52.72999954223633,-2.076889971341063,53.58000183105469,-1.2812490686820661,53.18999862670898,0.029115178234200956 10970,2015-11-25,52.36000061035156,52.68999862670898,52.16999816894531,52.66999816894531,1362000.0,-0.003615578105945816,1.9714441416894533,-15.49952317376099,43.240551986069875,46.277962957330786,0.4082668962137461,0.6962206209248194,0.43842191241159867,-0.5485266246137073,10.982628687790514,0.5200004577636648,-0.3621528616900136,-0.6399991989135714,-1.9215116670193382,0.6415132691921954,-1.2807554329664583,0.0007570351393155761,-1.1400462891845677,17.277584158020108,-31.48065436129792,0.6407562340528834,11,0.4699993133544922,0.6599998474121094,0.19250011444091797,-1.279998779296875,0.6599998474121094,2,0.0301756684098482,2.8332997785382017,52.54999923706055,-5.529412424688043,52.72999954223633,-2.076889971341063,53.58000183105469,0.0301756684098482 10971,2015-11-27,52.77000045776367,53.04999923706055,52.43000030517578,52.43000030517578,726200.0,0.00783040188374362,-2.6470509037462553,-1.0967833234888757,54.838712512783424,47.74051777686708,-0.005440497781627585,0.33655495008581227,0.11540570479358792,-0.9468616403606518,11.15910203750061,0.6899986267089844,-0.3644398746541242,-0.25099945068359375,-1.5010420066550978,0.9990431052879103,-0.8760207286693458,0.37402182730215827,-1.4956452504858362,38.74354647040605,-12.309126795332922,0.625021277985753,11,0.05999946594238281,0.10499954223632812,0.022500038146972656,-1.6099987030029297,-0.04999923706053977,4,0.022929677354108113,1.9714441416894533,52.36000061035156,2.8332997785382017,52.54999923706055,-5.529412424688043,52.72999954223633,0.022929677354108113 10972,2015-11-30,52.72999954223633,53.290000915527344,52.63999938964844,52.75,3410200.0,-0.0007580237858697547,-5.499990463293216,-0.05882484937562409,51.411040532691025,48.24417873826173,0.12096171175519288,0.34128522072395384,0.22953421919271477,-0.8836540616074231,11.70279430764307,0.6500015258789062,-0.39372766659802494,-0.25750026702881,-1.500668902325323,0.985668368267703,-0.8790845846770665,0.3640840506194465,-1.4023314665698692,43.478291774473036,-8.172108632309694,0.6215843176482572,11,0.10000038146972656,0.07999992370605469,0.16250133514404297,-1.569997787475586,-0.2700004577636719,0,0.020481734125364914,-2.6470509037462553,52.77000045776367,1.9714441416894533,52.36000061035156,2.8332997785382017,52.54999923706055,0.020481734125364914 10973,2015-12-01,52.93000030517578,53.29999923706055,52.38999938964844,53.040000915527344,1619600.0,0.003792921765137791,1.8889009990917347,5.499904634751097,47.058832529169884,48.35056373009665,-0.1776745480198656,0.0974504553025426,0.08655873406709702,-1.0657557412394993,12.353432885081245,0.9099998474121094,-0.35435663490260083,-0.026499557495114345,-1.2412037552236797,1.188204640233451,-0.633851656359397,0.5808525413691683,-1.550085618488474,70.8662363369306,20.607203979090656,0.6073520988642829,12,-0.10000038146972656,-0.21500015258789062,0.06500053405761719,-1.769998550415039,-0.8699989318847585,1,0.01870390814399303,-5.499990463293216,52.72999954223633,-2.6470509037462553,52.77000045776367,1.9714441416894533,52.36000061035156,0.01870390814399303 10974,2015-12-02,52.22000122070313,52.88000106811523,52.13999938964844,52.72000122070313,2979300.0,-0.013413925569224383,-1.2424168862994631,4.545429324455542,40.811171987259236,47.15494852138184,0.6071461072985826,0.7340340270941255,0.8378043292022639,-0.34340121988821437,13.116140069040622,0.7900009155273438,-0.24541148025296877,-0.6659986495971637,-1.8797857865152707,0.5477884873209433,-1.2728922180562208,-0.05910508113810664,-0.7888848552153931,6.896710480882728,-38.12468546754242,0.6068935684590547,12,0.7649974822997976,0.4949989318847585,1.0799999237060476,-1.05999946594239,0.00999832153319602,2,0.018575208413079913,1.8889009990917347,52.93000030517578,-5.499990463293216,52.72999954223633,-2.6470509037462553,52.77000045776367,0.018575208413079913 10975,2015-12-03,51.81000137329102,52.22000122070313,51.4000015258789,51.79999923706055,3279500.0,-0.007851394826271285,-1.0246967071057187,-0.02000427246095171,43.39623126518878,46.54209633323637,0.9860166636695666,1.0107738436428164,1.2674060349185154,0.08020816233686645,14.152741535872975,0.819999694824233,-0.2914925499862733,-0.958498573303217,-2.106187183902243,0.18919003729580908,-1.5323428786027264,-0.3846542680037075,2.1299972534179545,21.578965332391704,-21.060525660698055,0.5738443052995126,12,0.8599987030029155,0.9049987792968679,1.532499313354485,-0.6499996185302805,0.75,3,0.021810407710208812,-1.2424168862994631,52.22000122070313,1.8889009990917347,52.93000030517578,-5.499990463293216,52.72999954223633,0.021810407710208812 10976,2015-12-04,53.11999893188477,53.209999084472656,52.0099983215332,52.0099983215332,4915000.0,0.025284646282002887,-1.1621623479276926,110.97635392822089,55.24390811228245,47.107899286382846,-0.3743181150392445,-0.36520330581866034,-0.021547872443086646,-1.2151302960890789,14.692081783740942,1.3999977111816335,-0.198923327397992,0.3814990997314496,-0.6903262171898561,1.4533244166527552,-0.15441355872920326,0.9174117581921024,0.7691997528076016,90.52628831516706,43.84229571341804,0.5359126584606537,12,-0.5999984741211009,-0.4049987792968821,0.2050018310546804,-1.9599971771240305,-0.829998016357429,4,-0.0018825014332045642,-1.0246967071057187,51.81000137329102,-1.2424168862994631,52.22000122070313,1.8889009990917347,52.93000030517578,-0.0018825014332045642 10977,2015-12-07,53.13999938964844,53.15999984741211,52.06999969482422,53.06000137329102,3506400.0,0.00037651464920607225,17.166830912038655,0.07207024537768232,47.86932272297976,47.3402014884716,-0.51774280665812,-0.305572620976271,-0.03531258477599408,-1.2337786428785265,13.839905795440183,1.0900001525878906,-0.2091623700186176,0.3409996032714844,-0.6737516696280821,1.3557508761710508,-0.1663760331783024,0.8483752397212712,0.699415351867664,91.57894525501285,45.522227930699174,0.5073756364497849,12,-0.7899990081787109,-0.4249992370605469,0.060001373291015625,-1.9799976348876953,0.2700004577636719,0,-0.007903616367506361,-1.1621623479276926,53.11999893188477,-1.0246967071057187,51.81000137329102,-1.2424168862994631,52.22000122070313,-0.007903616367506361 10978,2015-12-08,52.72000122070313,53.18000030517578,52.06999969482422,53.02000045776367,2377600.0,-0.007903616367506361,2.580653298795907,-3.7500834485720818,54.6191236951507,48.72098837150834,-0.11098310824794311,0.1388726405828109,0.4155059850255398,-0.7998478070529984,12.934220908221308,1.1100006103515625,-0.23711487056885971,-0.08999862670897585,-1.095833243967924,0.9158359905499722,-0.5929159353384534,0.41291868192050174,1.0706252565002288,72.92825830382785,21.29398315211398,0.5029173086294756,12,-0.37000083923340554,-0.00500106811524148,0.5074996948242116,-1.55999946594239,-0.25,1,-0.004931755125384463,17.166830912038655,53.13999938964844,-1.1621623479276926,53.11999893188477,-1.0246967071057187,51.81000137329102,-0.004931755125384463 10979,2015-12-09,52.56999969482422,53.43999862670898,52.40999984741211,52.540000915527344,2223800.0,-0.002845248907543785,-6.10341743179601,-0.09999618529303544,49.13794464219473,49.376254222188884,0.047107717507010705,0.238073376048483,0.5952203308248087,-0.6344089666777819,12.614654213809311,1.029998779296868,-0.31968901984881626,-0.20000019073486186,-1.1752293650675014,0.7752289835977777,-0.6876147779011816,0.2876143964314579,1.1728142833526505,57.35293292668139,4.02102185331232,0.4876145871663212,12,-0.14999961853028054,0.14500045776367188,0.657501220703125,-1.4099979400634766,0.4099998474121094,2,-0.009701318708270956,2.580653298795907,52.72000122070313,17.166830912038655,53.13999938964844,-1.1621623479276926,53.11999893188477,-0.009701318708270956 10980,2015-12-10,51.6500015258789,52.79999923706055,51.43000030517578,52.599998474121094,3091500.0,-0.017500440827202368,1.0296303412886345,-31.66785350966453,37.580670069950465,47.45869395076299,0.9563741190331569,1.0529652180125382,1.5093854873857069,0.30525411514108214,12.98470074388402,1.3699989318847656,-0.30945055727824666,-1.0189985275268612,-2.0198373147362645,-0.018159740317457818,-1.5194179211315628,-0.5185791339221595,2.045956203252011,10.945343503337075,-38.00798887485162,0.5004193936047024,12,0.7699985504150391,1.0649986267089915,1.5049991607666087,-0.48999977111815696,-0.3600006103515554,3,0.011229390110798487,-6.10341743179601,52.56999969482422,2.580653298795907,52.72000122070313,17.166830912038655,53.13999938964844,0.011229390110798487 10981,2015-12-11,51.709999084472656,52.13999938964844,51.18999862670898,51.56000137329102,2292400.0,0.0011616177506537095,-1.134825488943829,-0.15789283477086785,34.07151361074719,45.532079848324784,0.8160156449283491,0.9569725504954931,1.4512240882176428,0.2539736278053226,13.009176932722323,0.9500007629394602,-0.24135673984348927,-0.9050008773803739,-1.9912492033987874,0.18124744863803954,-1.4481250403895842,-0.36187671437116364,1.940039520593217,23.111131456163513,-20.550852989461397,0.5431241630092072,12,0.604999542236321,1.0050010681152344,1.4150018692016602,-0.5499973297119141,-0.22999954223632812,4,0.01643787089281923,1.0296303412886345,51.6500015258789,-6.10341743179601,52.56999969482422,2.580653298795907,52.72000122070313,0.01643787089281923 10982,2015-12-14,52.27999877929688,52.34000015258789,51.47999954223633,51.84000015258789,2025400.0,0.011023007250359429,2.07142321918788,2.9333689377179453,45.97494306949112,45.41164768613826,0.1960916213275965,0.4095456869587011,0.8761819888708899,-0.2880985347876859,12.485249187319948,0.8600006103515625,-0.1584293376327892,-0.336001205444326,-1.420909438208085,0.7489070273194329,-0.878455321826209,0.20645291093755702,1.271638226634714,48.444451226129104,4.807251448104367,0.542454116381881,12,0.034999847412095164,0.30500030517577414,0.7975025177001882,-1.11999702453614,0.0800018310546804,0,0.00019131860107135523,-1.134825488943829,51.709999084472656,1.0296303412886345,51.6500015258789,-6.10341743179601,52.56999969482422,0.00019131860107135523 10983,2015-12-15,52.70000076293945,53.38000106811523,52.4000015258789,52.43000030517578,2830600.0,0.008033703011655291,-4.939426867189683,0.6136393192477988,51.28646376557452,46.57556899483997,-0.2905178525084082,-0.07245226531809834,0.4410846828020283,-0.6777664587043049,11.68714755306215,1.1000022888183452,-0.23236614213324458,0.12100067138671733,-0.8937925848267199,1.1357939276001545,-0.38639595672000127,0.6283972994934359,0.757170707823235,67.11120605468781,21.746411704905867,0.5073966281067172,12,-0.38500213623047586,-0.045001983642578125,0.16749954223632812,-1.539999008178711,-1.0900001525878906,1,0.013472468201024324,2.07142321918788,52.27999877929688,-1.134825488943829,51.709999084472656,1.0296303412886345,51.6500015258789,0.013472468201024324 10984,2015-12-16,54.22999954223633,54.290000915527344,52.72999954223633,52.84000015258789,2453200.0,0.029032234480968366,1.0662240613584346,5.148137159326919,63.04044912376282,48.758259868014854,-1.6823292816292366,-1.5163785260225922,-1.0752587090854036,-2.1918577863575734,11.302558133823865,1.5900001525878906,-0.22947775648599844,1.546999549865724,0.3143716121931277,2.7796274875383205,0.9306855810294223,2.163313518702026,-3.040000915527351,98.06447325837664,47.116630629603094,0.6163139688362982,12,-1.489999771118164,-1.489999771118164,-1.3624992370605469,-3.069997787475586,-2.0900001525878906,2,-0.03245433037782797,-4.939426867189683,52.70000076293945,2.07142321918788,52.27999877929688,-1.134825488943829,51.709999084472656,-0.03245433037782797 10985,2015-12-17,53.849998474121094,54.38999938964844,53.70000076293945,54.2599983215332,2723400.0,-0.007007211346540365,1.0596912951143551,-0.294964048520775,57.56301600624457,49.01593852289953,-1.097988339478647,-1.099831022782908,-0.6734859102140192,-1.8051826268781,10.744651719142666,0.6899986267089844,-0.2072354977941231,1.1079984664917006,-0.23043043404073416,2.4464273670241354,0.43878401622548324,1.777212916757918,-2.5979998016357513,83.12497541308993,29.3679384255404,0.6692144502662162,12,-1.0599994659423828,-1.0599994659423828,-0.9824981689453125,-2.6899967193603516,-1.1199989318847656,3,-0.016155969480720844,1.0662240613584346,54.22999954223633,-4.939426867189683,52.70000076293945,2.07142321918788,52.27999877929688,-0.016155969480720844 10986,2015-12-18,53.11000061035156,53.81999969482422,52.84000015258789,53.56999969482422,4426600.0,-0.01374183629968262,1.0416676600783603,1.1219494040696323,52.42347851092371,49.52195583267109,-0.40181279476954757,-0.38592002264586256,0.0685280591343016,-1.0637040173791803,10.558960846349297,1.0099983215332031,-0.08200243948730446,0.3720005035400362,-0.9612593183553741,1.7052603254354466,-0.29462940740766896,1.0386304144877414,-1.7324819091796968,56.013785346580335,0.9170418675823271,0.6666299109477054,12,-0.32000160217285156,-0.32000160217285156,-0.24250030517578125,-1.9499988555908203,0.6499977111816406,4,-0.034268493201061734,1.0596912951143551,53.849998474121094,1.0662240613584346,54.22999954223633,-4.939426867189683,52.70000076293945,-0.034268493201061734 10987,2015-12-21,53.06000137329102,53.63000106811523,52.72000122070313,53.290000915527344,1800900.0,-0.0009414279134991599,1.0,0.49999999999998457,50.84526151045328,49.102637812149155,-0.40717325817176686,-0.39724218247898335,0.13902435236774835,-1.0099450035312785,10.935937105334189,0.9099998474120952,0.054413926279409,0.34800128936768004,-0.9354735346459577,1.6314761133813178,-0.29373612263913884,0.9897387013744989,-1.5619834445800933,33.16585708096811,-19.11260974930461,0.6417374120068172,12,-0.2700023651123118,-0.2700023651123118,-0.19250106811524148,-1.8999996185302805,1.8499984741210866,0,-0.029777643990978597,1.0416676600783603,53.11000061035156,1.0596912951143551,53.849998474121094,1.0662240613584346,54.22999954223633,-0.029777643990978597 10988,2015-12-22,53.209999084472656,53.43000030517578,52.47999954223633,53.18000030517578,1453500.0,0.0028269451055298322,3.042545938575417,-0.13042973479508804,56.9424916162141,49.96980969815131,-0.5368061734278982,-0.5369662719169384,-0.004429671785260325,-1.1605416659613041,10.72441210508736,0.9500007629394531,-0.013303716496707807,0.4739990234375,-0.8287002195867856,1.7766982664617856,-0.17735059807463927,1.1253486449496393,-1.5963018973242242,38.21987437461928,-18.98119987558018,0.6513496215121414,12,-0.4200000762939453,-0.4200000762939453,-0.342498779296875,-2.049997329711914,2.25,1,-0.01597441249287923,1.0,53.06000137329102,1.0416676600783603,53.11000061035156,1.0596912951143551,53.849998474121094,-0.01597441249287923 10989,2015-12-23,54.08000183105469,54.099998474121094,53.27000045776367,53.38999938964844,1625800.0,0.01635036199119022,1.2739804769967182,23.001017293997965,64.95390443947767,53.01128018365433,-1.307597645922904,-1.3559902595001745,-0.8492625013853896,-2.028166167322709,10.083007337496731,0.8899993896484375,0.008827138290556036,1.2675016403198214,-0.1626672355274934,2.697670516167136,0.552417202396164,1.9825860782434788,-2.3552525558062527,83.76976003355337,21.151340018796,0.7150844379236582,12,-1.2900028228759766,-1.2900028228759766,-1.2125015258789062,-2.875001907348633,2.589996337890625,2,-0.04567309794883845,3.042545938575417,53.209999084472656,1.0,53.06000137329102,1.0416676600783603,53.11000061035156,-0.04567309794883845 10990,2015-12-24,53.93999862670898,54.18000030517578,53.86999893188477,54.08000183105469,592200.0,-0.0025888165607516056,-1.2142750098773112,-0.20290247678019604,56.38629227957331,55.490700035746116,-0.9036231354309621,-1.1505370252652156,-0.6861643786409459,-1.8761960750208644,9.432534723337763,0.3100013732910085,0.007512917049304235,1.0484985351562415,-0.4493769062356705,2.5463739765481535,0.2995608144602855,1.7974362558521975,-2.1086393468845444,85.8822605437059,25.687165751247832,0.7489377206959547,12,-1.0049991607665945,-1.1499996185302663,-1.072498321533196,-2.7349987030029226,3.520000457763679,3,-0.033370398273782076,1.2739804769967182,54.08000183105469,3.042545938575417,53.209999084472656,1.0,53.06000137329102,-0.033370398273782076 10991,2015-12-28,53.97999954223633,54.040000915527344,53.56999969482422,53.77999877929688,1383800.0,0.0007415816934697173,1.9374754133536782,-1.428544181357333,56.521741705845294,56.662566550896585,-0.6568351765540541,-1.1544280578246031,-0.7433938941025886,-1.901321267650438,9.027724865089764,0.470001220703125,0.0649558973035056,1.0279994964599624,-0.5450706150066367,2.6010696079265614,0.2414644407266664,1.8145345521932583,-2.0462946580189367,88.23525451873128,30.6877054226901,0.7865350557332983,12,-0.5849990844726562,-1.1900005340576172,-1.177499771118164,-2.749998092651367,2.3500022888183594,0,-0.023156724909231374,-1.2142750098773112,53.93999862670898,1.2739804769967182,54.08000183105469,3.042545938575417,53.209999084472656,-0.023156724909231374 10992,2015-12-29,53.81000137329102,54.13999938964844,53.66999816894531,53.72999954223633,1142700.0,-0.003149280666671528,-3.6999046347510967,0.4000076293654773,58.80452661075472,57.49790686702771,-0.27600759933540786,-0.9479733882270907,-0.5923101618968118,-1.7225540129949124,8.888567818864978,0.470001220703125,0.29007952608252907,0.8040012359619197,-0.8105818023251956,2.418584274249035,-0.0032902831816414846,1.611292755105481,-1.7780447088563918,78.23536671565975,21.698412564272317,0.8072915191435582,12,-0.3750019073486399,-1.0200023651123118,-0.865001678466804,-2.579999923706062,2.430000305175774,1,-0.0009292520067215593,1.9374754133536782,53.97999954223633,-1.2142750098773112,53.93999862670898,1.2739804769967182,54.08000183105469,-0.0009292520067215593 10993,2015-12-30,53.91999816894531,54.33000183105469,53.77999877929688,53.95000076293945,1419200.0,0.0020441700956523867,-2.5483910662648066,-0.3750238413121925,60.97560824322782,57.26848010252382,-0.2176352203031513,-1.0329595684195993,-0.728715124979999,-1.8347090827064534,8.586719277210927,0.5500030517578054,0.5555153066610643,0.8644981384277344,-0.8001993355605279,2.5291956124159967,0.03214940143359968,1.696846875421869,-1.7937197955021276,61.320459346536005,4.684855617760007,0.8323487369941324,12,-0.4849987030029297,-1.1299991607666016,-0.9499979019165039,-2.6899967193603516,2.3800010681152344,2,0.018360565876965884,-3.6999046347510967,53.81000137329102,1.9374754133536782,53.97999954223633,-1.2142750098773112,53.93999862670898,0.018360565876965884 10994,2015-12-31,53.18999862670898,54.040000915527344,52.849998474121094,53.83000183105469,1753600.0,-0.013538567637726096,1.2452847163992184,21.33159567705046,62.91944901902678,57.863639326166286,0.390378537539668,-0.23880806094769724,-0.03544043419658749,-1.100756027353917,8.140095008904941,1.19000244140625,0.6908421046056503,0.08599872589110902,-1.5320749073518982,1.7040723591341163,-0.7230380907303982,0.8950355425126162,-0.9731714126175817,22.97293117579996,-37.81286728425074,0.8090368166215046,12,0.21500205993653054,-0.39999961853026633,-0.21999835968016868,-1.9599971771240163,2.7299995422363352,3,0.04267720466952252,-2.5483910662648066,53.91999816894531,-3.6999046347510967,53.81000137329102,1.9374754133536782,53.97999954223633,0.04267720466952252 10995,2016-01-04,52.93999862670898,53.040000915527344,52.459999084472656,52.849998474121094,2201500.0,-0.004700131725035694,2.9999473843442117,-0.14062453434103148,59.99999999999996,58.705475047174765,0.5562118269201548,0.10560344871614546,0.17933069106182842,-0.854443293451844,7.182315089845695,0.729999542236321,0.7618455645861957,-0.2205011367797951,-1.7231227322702836,1.2821204587106934,-0.9718119345250429,0.5308096609654527,-0.636244525595302,25.668387017808314,-38.23547770905098,0.7513107977452443,1,0.4550018310546946,-0.14999961853026633,0.030001640319831324,-1.434997558593743,3.2299995422363352,0,0.07045711445021641,1.2452847163992184,53.18999862670898,-2.5483910662648066,53.91999816894531,-3.6999046347510967,53.81000137329102,0.07045711445021641 10996,2016-01-05,53.02000045776367,53.27999877929688,51.90999984741211,52.86999893188477,2345700.0,0.0015111793186624034,3.089560226832702,1.6666807951511569,56.537117477177475,59.3379034879219,0.5164065722794504,0.01868379098091566,0.053664697458103205,-0.9464865373287381,7.406422834764516,1.3699989318847727,0.6115719753468767,-0.13549938201904155,-1.6393533876830588,1.3683546236449757,-0.8874263848510466,0.6164276208129635,1.3699989318847656,45.867756218976055,-19.165787130318833,0.7519270028320078,1,0.10000038146972656,-0.23000144958496094,-0.0950002670288086,-1.4249992370605469,2.1399993896484375,1,0.08374195753253422,2.9999473843442117,52.93999862670898,1.2452847163992184,53.18999862670898,-2.5483910662648066,53.91999816894531,0.08374195753253422 10997,2016-01-06,52.72000122070313,52.959999084472656,52.4900016784668,52.63000106811523,2599300.0,-0.005658227734258947,-1.540533852958461,0.599994913788842,50.18050964106716,58.58657215735002,0.8527842362386124,0.3010389212298037,0.33161921543580064,-0.6632695324627491,7.642641640693196,0.529998779296875,0.5215351966724739,-0.4144987106323157,-1.930941153661088,1.1019437323964567,-1.1727199321466983,0.34372251088206696,1.6203981781005794,33.47110369189911,-30.00667389820265,0.7582212215143848,1,0.39999961853026633,0.06999778747557883,0.13249874114989524,-0.8600006103515696,2.489997863769524,2,0.06847497205546182,3.089560226832702,53.02000045776367,2.9999473843442117,52.93999862670898,1.2452847163992184,53.18999862670898,0.06847497205546182 10998,2016-01-07,52.459999084472656,52.70000076293945,52.13999938964844,52.209999084472656,2331100.0,-0.004931755125384463,-1.8718064087014359,2.7777730682825266,29.27400154553291,54.622138502467266,1.112167056555947,0.5697763448978677,0.56094280823487,-0.43322827127214225,8.015811265095895,0.5800018310546946,0.5199958269780112,-0.6615007400512667,-2.197239968881682,0.8742384887791488,-1.429370354466478,0.1063688743639446,1.831792323303226,25.821547476838706,-31.90643179019065,0.7678696144152092,1,0.6600017547607422,0.3299999237060547,0.3600006103515625,-0.4949989318847656,3.2900009155273438,3,0.07205494967522719,-1.540533852958461,52.72000122070313,3.089560226832702,53.02000045776367,2.9999473843442117,52.93999862670898,0.07205494967522719 10999,2016-01-08,52.06000137329102,52.66999816894531,51.97000122070313,52.5,3351500.0,-0.007624813537216113,-1.2580585618566822,-1.759994506835909,29.137548828602647,51.594500341248306,1.3359879136158241,0.9798443578724161,0.9159548639713577,-0.06885530735793566,8.740812932856613,0.6999969482421804,0.527859466704605,-1.0359985351562457,-2.626263180766081,0.5542661104535895,-1.8311308579611634,-0.2408662123513281,2.1841542032775862,10.949025023877144,-41.76672178329217,0.7951323228049182,1,1.0599994659423757,0.7299976348876882,0.7124986648559499,0.09499931335448508,3.75,4,0.08144444394780259,-1.8718064087014359,52.459999084472656,-1.540533852958461,52.72000122070313,3.089560226832702,53.02000045776367,0.08144444394780259 11000,2016-01-11,52.22999954223633,52.540000915527344,51.90999984741211,52.20000076293945,3605300.0,0.0032654276692456463,-1.0655752057433023,-0.06817925665190022,38.17202040659364,49.55564241910923,1.003440044237827,0.9017597987892003,0.7381253635895604,-0.27608675305741315,8.63748530638994,0.6300010681152344,0.4734738176280402,-0.8950002670288058,-2.392696619610753,0.6026960855531414,-1.6438484433197829,-0.14615209073782864,1.9674729197491487,23.357660168682028,-27.745387931194013,0.7488481762909741,1,0.8900012969970703,0.5599994659423828,0.619999885559082,0.5250015258789062,3.770000457763672,0,0.07064902659486005,-1.2580585618566822,52.06000137329102,-1.8718064087014359,52.459999084472656,-1.540533852958461,52.72000122070313,0.07064902659486005 11001,2016-01-12,52.56000137329102,52.6500015258789,51.52000045776367,52.5099983215332,3495200.0,0.006318243039382665,8.82595283112802,1.6668362156665644,43.75000000000001,47.882917240136486,0.5038097437119617,0.6732193897267749,0.42330821256393847,-0.6373101337458422,8.44583742825048,1.1300010681152273,0.27339932310388093,-0.6074985504150305,-1.9790569585956703,0.7640598577656093,-1.2932777545053469,0.0782806536752858,1.591721636402987,72.22235467711519,18.071683102732038,0.6857792040903182,1,0.36499977111815696,0.2299976348876882,0.13249874114989524,0.19499969482421164,3.3299980163574148,1,0.06868334667678977,-1.0655752057433023,52.22999954223633,-1.2580585618566822,52.06000137329102,-1.8718064087014359,52.459999084472656,0.06868334667678977 11002,2016-01-13,52.290000915527344,52.97000122070313,52.20000076293945,52.66999816894531,2935000.0,-0.0051369948765047635,-1.750013623978227,-7.59948123283383,38.83498112096475,45.422847559885035,0.5984578957350521,0.9950229470833918,0.6718190811195299,-0.3964264452638062,8.32086392118013,0.770000457763679,0.1534535775789294,-0.8779991149902315,-2.2482015928731087,0.49220336289264566,-1.5631003539316737,-0.19289787604878939,1.7564531920894524,53.10345190458501,-2.9358555090184737,0.6851012389414401,1,0.48999977111816406,0.4999980926513672,0.3274993896484375,0.7299995422363281,4.189998626708984,2,0.05488619012497531,8.82595283112802,52.56000137329102,-1.0655752057433023,52.22999954223633,-1.2580585618566822,52.06000137329102,0.05488619012497531 11003,2016-01-14,53.40999984741211,53.68000030517578,52.27999877929688,52.4900016784668,3362600.0,0.0214189885690399,-1.0895483297938477,-2.4210653121047243,42.33407153999456,43.13558339554812,-0.6721789541748819,-0.07278929258364286,-0.46193363768681195,-1.5265512996760293,8.971937877027235,1.4000015258788991,0.04525744886798577,0.2064998626708956,-1.1493642903061385,1.5623640156479297,-0.47143221381762146,0.8844319391594127,0.5353961142105632,87.49997792420407,33.5238783025194,0.6779320764885176,1,-0.8099994659423828,-0.6200008392333984,-0.8774995803833008,-0.3899993896484375,3.8100013732910227,3,0.03370153982780377,-1.750013623978227,52.290000915527344,8.82595283112802,52.56000137329102,-1.0655752057433023,52.22999954223633,0.03370153982780377 11004,2016-01-15,52.47000122070313,53.20000076293945,51.88000106811523,52.36000061035156,4201600.0,-0.017599674768666418,-1.46728985290236,0.11956611878659987,35.78337513272149,40.44484729918384,0.17315682873462634,0.767968203621372,0.4505256699221434,-0.5596151232553197,9.188923369998543,1.529998779296882,-0.09971886324706247,-0.6454988479614201,-1.9482639636834946,0.6572662677606544,-1.296881405822461,0.005883709899620726,1.3783789207651793,43.981519909719154,-5.712518634967481,0.6513825578610379,1,0.12999916076659446,0.31999778747557883,0.06249904632567649,0.5499992370605398,4.989997863769524,4,0.06251188684940745,-1.0895483297938477,53.40999984741211,-1.750013623978227,52.290000915527344,8.82595283112802,52.56000137329102,0.06251188684940745 11005,2016-01-19,52.97999954223633,53.36999893188477,52.43999862670898,52.709999084472656,4674800.0,0.009719807693314264,-1.2962931566330829,2.4545359966706695,41.13473882136502,38.73347189298246,-0.3694190078013406,0.19968796347265538,-0.09873960558855543,-1.0162844265624358,9.26000950570656,0.9300003051757955,-0.27030899614114645,-0.0920005798339858,-1.348789560571987,1.1647884009040155,-0.7203950702029829,0.5363939105350113,0.7752454118837946,67.59255498197732,21.8329621277975,0.6283944903689992,1,-0.37999916076660156,-0.1900005340576172,-0.41249942779541016,0.04000091552734375,5.3600006103515625,1,0.053416418563737134,-1.46728985290236,52.47000122070313,-1.0895483297938477,53.40999984741211,-1.750013623978227,52.290000915527344,0.053416418563737134 11006,2016-01-20,51.290000915527344,53.0099983215332,50.6500015258789,52.75,4104800.0,-0.03189880410175727,1.3838402909965315,-5.407394848754574,32.40221231370691,36.758105523275766,1.17269328475993,1.8407203891638417,1.5457291769301875,0.710252786138625,10.588016880732614,2.359996795654304,-0.4528544533940533,-1.6909992218017607,-3.178573741159262,-0.20342470244425925,-2.434786481480515,-0.9472119621230064,2.3758342587385215,21.122100577115013,-19.681471782818925,0.7437872596787516,1,0.875,1.2299995422363281,1.2774991989135742,1.7299995422363281,5.1399993896484375,2,0.0918307467420374,-1.2962931566330829,52.97999954223633,-1.46728985290236,52.47000122070313,-1.0895483297938477,53.40999984741211,0.0918307467420374 11007,2016-01-21,51.47999954223633,51.959999084472656,50.79999923706055,51.54999923706055,3606100.0,0.0037043989728504645,1.6067430178133626,0.047945026520001044,33.14916690420728,37.18867945201737,0.8809434073354083,1.6087650196689367,1.3691756881980552,0.5437384222077384,11.879140480641446,1.1599998474121094,-0.6057015137140098,-1.4220005035400405,-3.0528292607207845,0.20882825364070356,-2.237414882130409,-0.606586124949672,2.0048856131263193,27.392684842930258,-10.368856394655971,0.8154143785903704,1,0.6850013732910156,1.0400009155273438,1.0349998474121094,1.5400009155273438,5.25,3,0.08566433346204594,1.3838402909965315,51.290000915527344,-1.2962931566330829,52.97999954223633,-1.46728985290236,52.47000122070313,0.08566433346204594 11008,2016-01-22,52.36000061035156,52.38999938964844,51.5,51.97999954223633,3674700.0,0.017094037994177524,3.0454643974926956,-5.428610354223434,44.384313170830964,38.882764378931626,-0.016465708514544986,0.6975846667746168,0.49474705178718636,-0.3087001431990686,12.832758708295277,0.9099998474121094,-0.7231735872041085,-0.49949951171875284,-2.1408010926079086,1.141802069170403,-1.3201503021633343,0.3211512787258286,0.9547915272420582,62.867673355015356,22.275639006812796,0.8206507904445792,1,-0.19499969482421875,0.15999984741210938,0.08999824523925781,0.6599998474121094,3.8499984741210938,4,0.0786859985458106,1.6067430178133626,51.47999954223633,1.3838402909965315,51.290000915527344,-1.2962931566330829,52.97999954223633,0.0786859985458106 11009,2016-01-25,51.61000061035156,52.45000076293945,51.43999862670898,52.40999984741211,2125100.0,-0.014323911215763485,1.2954566143736046,-2.105255232645686,41.57161747606147,39.260497386650265,0.7409026641826415,1.3207668740091663,1.213672352512674,0.4781933125220945,13.94648956992558,1.0100021362304759,-0.7997942114890861,-1.1259994506835938,-2.7522619389758844,0.500263037608697,-1.9391306948297427,-0.31286820653744485,1.5449040905391769,35.2941176470589,-6.8888256126481195,0.813131244146146,1,0.5550003051757812,0.9099998474121094,0.8749980926513672,1.4099998474121094,4.619998931884766,0,0.10869987490808808,3.0454643974926956,52.36000061035156,1.6067430178133626,51.47999954223633,1.3838402909965315,51.290000915527344,0.10869987490808808 11010,2016-01-26,52.13999938964844,52.81000137329102,51.849998474121094,52.11999893188477,3367800.0,0.010269303875779734,-2.4285733748407963,-0.025000596047007308,44.72420949018857,39.36874288556011,0.21992193420590667,0.6840753100098738,0.6484454613452897,0.0156886206516873,14.889414072152768,1.2000007629394602,-0.7365560520053407,-0.5060007095336942,-2.04879860368262,1.0367971846152315,-1.2773996566081536,0.2653982375407651,0.8646111207415927,63.135588425934266,20.533962787199762,0.7713989470744621,1,0.02500152587890625,0.3800010681152344,0.6000003814697266,0.8800010681152344,4.150001525878906,1,0.10203298345032996,1.2954566143736046,51.61000061035156,3.0454643974926956,52.36000061035156,1.6067430178133626,51.47999954223633,0.10203298345032996 11011,2016-01-27,52.72999954223633,52.7599983215332,52.11999893188477,52.27000045776367,3824900.0,0.01131569158984358,1.4615520049297672,22.999427808514753,50.057927747015064,40.61573695512126,-0.3837873883521681,-0.0046096114503129115,0.05771600487766193,-0.5034997543531574,16.184132255923338,0.6399993896484304,-0.6237204441133599,0.14649944305419638,-1.2643940228608628,1.5573929089692555,-0.5589472899033296,0.8519461760117224,0.1333344290830354,96.01981363041092,50.10429790532454,0.705446732957528,1,-0.5649986267089844,-0.23999786376953125,0.05999946594238281,0.29000091552734375,3.770000457763672,2,0.10639106123750275,-2.4285733748407963,52.13999938964844,1.2954566143736046,51.61000061035156,3.0454643974926956,52.36000061035156,0.10639106123750275 11012,2016-01-28,53.7599983215332,54.15999984741211,52.349998474121094,52.72999954223633,2223200.0,0.01953344942610613,-1.02234686875317,2.2391322375731844,56.91489685494113,42.23582865678198,-1.322403305050507,-1.0946709154117045,-0.9439722573520726,-1.4618862962336863,16.927231880713656,1.8100013732910156,-0.5477959046618395,1.1789983749389634,-0.22289241173105268,2.5808891616089795,0.4780529816039589,1.879943768273968,-3.109996795654304,85.29406814841414,35.31511034589232,0.7009453933350068,1,-1.3549976348876953,-1.2699966430664062,-0.9699993133544922,-0.7399978637695312,2.710002899169929,3,0.04966521702016369,1.4615520049297672,52.72999954223633,-2.4285733748407963,52.13999938964844,1.2954566143736046,51.61000061035156,0.04966521702016369 11013,2016-01-29,54.90999984741211,55.11000061035156,53.93000030517578,54.13999938964844,3727600.0,0.021391398098654424,1.0170911189433633,0.7475741459512311,64.03940979269079,45.375388063445236,-2.5001736759844206,-2.283792373728751,-2.089757203159884,-2.5216843440593237,17.812866684046977,1.3500022888183594,-0.48491360719703636,2.2794998168945284,0.6304181856000639,3.928581448188993,1.4549590012472962,3.1040406325417607,-4.189798355102546,94.55039087633008,37.99715251431324,0.8245408156472323,1,-2.029998779296875,-2.029998779296875,-2.1200008392333984,-1.8899993896484375,2.029998779296868,4,0.03314514113789402,-1.02234686875317,53.7599983215332,1.4615520049297672,52.72999954223633,-2.4285733748407963,52.13999938964844,0.03314514113789402 11014,2016-02-01,55.459999084472656,55.52999877929688,54.61000061035156,54.959999084472656,3141500.0,0.010016376590583187,1.8749970197648773,0.6493502633130378,65.33713716433456,48.064543434886296,-2.8848069368659353,-2.798489220267399,-2.5874750594603597,-2.9962073611745765,18.600574211078136,0.9199981689453196,-0.3516167370240879,2.715999031066893,0.6460198961618175,4.785978165971969,1.6810094636143518,3.7509885985194344,-4.56420562744141,98.09783453751963,35.80287145063773,1.0349895674525396,2,-2.3699989318847656,-2.3699989318847656,-2.6700000762939453,-2.4399986267089844,1.8199996948242259,0,0.013523260230452916,1.0170911189433633,54.90999984741211,-1.02234686875317,53.7599983215332,1.4615520049297672,52.72999954223633,0.013523260230452916 11015,2016-02-02,56.66999816894531,56.72999954223633,55.06999969482422,55.08000183105469,6190100.0,0.021817509997244633,-1.0621108299451252,3.17999267578125,68.01051533218478,52.02102154805051,-3.9295708163899334,-3.915466209131381,-3.7468181500300517,-4.109036488228824,19.37650787869912,1.6599998474121094,-0.27767149388505885,3.7394981384277344,1.0237636493048115,6.455232627550657,2.381630893866273,5.097365382989196,-5.496152392578125,98.69845194475062,36.103572888890994,1.357867244561462,2,-2.904998779296875,-2.9799976348876953,-3.8799991607666016,-3.6499977111816406,0.37000274658203125,1,-0.007764225179560658,1.8749970197648773,55.459999084472656,1.0170911189433633,54.90999984741211,-1.02234686875317,53.7599983215332,-0.007764225179560658 11016,2016-02-03,57.459999084472656,57.72999954223633,56.70000076293945,56.90999984741211,3970700.0,0.013940373055460142,-1.1237145025739443,0.3459122665591831,71.66806933352436,56.300899595752405,-4.193285856182122,-4.591170080808098,-4.492702508863438,-4.7929340543407335,19.935662626404998,1.0600013732910156,-0.049536235004403295,4.307499122619632,0.9185095950232522,7.696488650216011,2.613004358821442,6.0019938864178215,-5.841661006835935,94.98140512715064,29.897666003511162,1.694494763798189,2,-2.875,-3.269998550415039,-4.597499847412109,-4.439998626708984,-0.1399993896484375,2,-0.020361959408061958,-1.0621108299451252,56.66999816894531,1.8749970197648773,55.459999084472656,1.0170911189433633,54.90999984741211,-0.020361959408061958 11017,2016-02-04,56.33000183105469,57.43000030517578,56.22999954223633,57.27000045776367,4175900.0,-0.019665807020928572,-1.1052585788619518,-1.7090907829850395,62.22782322155582,58.28351182361072,-2.573608718396372,-3.34853483052472,-3.3433826702625424,-3.574142804195695,20.35286115027761,1.2299995422363281,0.10291269506383571,2.997001838684085,-0.6682775097162477,6.662281187084417,1.1643621644839186,4.829641512884251,-4.100497606958008,63.157947571994896,0.8721326383159038,1.832639674200167,2,-1.7450027465820312,-2.1400012969970703,-3.237502098083496,-3.3100013732910156,1.2099990844726562,3,0.003017897451080831,-1.1237145025739443,57.459999084472656,-1.0621108299451252,56.66999816894531,1.8749970197648773,55.459999084472656,0.003017897451080831 11018,2016-02-05,56.2400016784668,56.47000122070313,55.11999893188477,55.90999984741211,3687200.0,-0.0015977303330793058,2.4177233526803636,-0.3510662906073088,66.99730838356822,61.10858859111148,-2.0957402986396616,-3.12083315481685,-3.207305045558563,-3.3957689533492896,20.13037408974479,1.3500022888183594,0.49994417902345845,2.718001556396487,-1.1423748247855414,6.578377937578516,0.7878133658054765,4.648189746987498,-3.460447922556156,52.243641863382436,-11.847065921000777,1.930188190591013,2,-1.450002670288086,-2.0500011444091797,-3.12750244140625,-3.220001220703125,1.2399978637695312,4,0.00408960767020039,-1.1052585788619518,56.33000183105469,-1.1237145025739443,57.459999084472656,-1.0621108299451252,56.66999816894531,0.00408960767020039 11019,2016-02-08,56.29999923706055,57.11999893188477,55.72999954223633,56.2400016784668,3841300.0,0.0010668128876802907,-1.5740685796634726,0.1818097748185139,65.6015144073053,63.42828913745778,-1.5874345885929984,-3.0007434798950356,-3.2137751018685847,-3.37109652069077,19.901301050681646,1.3899993896484446,0.9174761431445546,2.5659992218017607,-1.419972553471574,6.551970997075095,0.5730133341650898,4.5589851094384315,-3.0254009025173403,46.24058694713776,-16.6880888646686,1.9929858876366677,2,-1.375,-2.1099987030029297,-3.1875,-3.279998779296875,1.7600021362304759,0,0.011367662492384856,2.4177233526803636,56.2400016784668,-1.1052585788619518,56.33000183105469,-1.1237145025739443,57.459999084472656,0.011367662492384856 11020,2016-02-09,55.91999816894531,56.61000061035156,55.68000030517578,56.06999969482422,5980000.0,-0.006749575013583531,-1.9523947926127763,-2.5001271617497456,74.81243371294978,66.17878980033942,-0.6871098092913925,-2.4560454783491963,-2.7774333952026566,-2.9154397865998334,19.59280137363793,0.9300003051757812,1.1939450421645148,2.001498222351074,-2.032661919288614,6.035658363990763,-0.015581848468769977,4.018578293170918,-2.19985971363279,30.651304596928174,-36.01382472864374,2.017080070819845,2,-0.8799991607666016,-1.7299976348876953,-2.822498321533203,-2.8999977111816406,3.0800018310546875,1,0.024320469507934206,-1.5740685796634726,56.29999923706055,2.4177233526803636,56.2400016784668,-1.1052585788619518,56.33000183105469,0.024320469507934206 11021,2016-02-10,56.16999816894531,56.56000137329102,55.20000076293945,55.79999923706055,4100300.0,0.004470672535515918,1.3652074688108313,-2.4666344539952187,74.9733803880593,68.18528797068588,-0.4445827308380217,-2.5525997779035237,-2.9802436556232976,-3.100495723949379,18.784764036524056,1.3600006103515696,1.5981817478525286,2.070998382568362,-2.029726848751608,6.171723613888332,0.020635766908377207,4.121360998228347,-2.048873604940411,45.454485404250164,-25.096943637306737,2.050362615659985,2,-0.3399982452392578,-1.9799976348876953,-3.077498435974121,-3.1499977111816406,2.5700035095214844,2,0.01548874443551318,-1.9523947926127763,55.91999816894531,-1.5740685796634726,56.29999923706055,2.4177233526803636,56.2400016784668,0.01548874443551318 11022,2016-02-11,55.15999984741211,56.47999954223633,55.08000183105469,55.88000106811523,3672500.0,-0.017981099420644076,-2.181822910796494,-1.9459548627220329,64.70588942418465,68.25934126307409,0.877129782032199,-1.3877126926594343,-1.9325293666865662,-2.0377926292929374,18.340766066643805,1.3999977111816406,1.9484935834145247,0.9175001144409194,-3.1170128289554455,4.952013057837284,-1.099756357257263,2.934756586139102,-0.6779877855840653,3.921476963122657,-64.80933092629586,2.0172564716981833,2,1.010000228881836,-0.9699993133544922,-2.2049999237060547,-2.1399993896484375,3.420001983642578,3,0.03915880807446093,1.3652074688108313,56.16999816894531,-1.9523947926127763,55.91999816894531,-1.5740685796634726,56.29999923706055,0.03915880807446093 11023,2016-02-12,55.209999084472656,55.59000015258789,54.45000076293945,55.2599983215332,2877300.0,0.0009064401232570241,2.211252773703411,0.06944326707074201,70.40817297461884,68.82278968643901,0.9768911963305911,-1.3659807937484842,-1.94990162811105,-2.0446399518731297,18.583505230873765,1.1399993896484375,2.23322972731431,0.8774993896484347,-3.1591263208751457,4.914125100172015,-1.1408134656133555,2.895812244910225,2.520000457763672,28.464376132265713,-42.65786647617065,2.01831285526179,2,0.8800010681152344,-1.019998550415039,-2.2549991607666016,-2.3349990844726562,3.3600006103515625,4,0.04220253341228508,-2.181822910796494,55.15999984741211,1.3652074688108313,56.16999816894531,-1.9523947926127763,55.91999816894531,0.04220253341228508 11024,2016-02-16,55.75,55.97000122070313,55.2400016784668,55.79999923706055,2939900.0,0.00978085354975522,2.743556638007666,1.0,70.44169298363093,69.09292053659968,0.5390386479949285,-1.7366943426457055,-2.427439118160102,-2.542221924645439,18.566659176214927,0.7600021362304759,2.399498460590827,1.253500366210936,-2.730695671082991,5.237696403504863,-0.7385976524360274,3.2455983848578995,1.9143995666503884,60.18515411554648,-11.453813972175766,1.992098018646963,2,0.3400001525878906,-1.5599994659423828,-2.7950000762939453,-2.940000534057617,3.2099990844726562,1,0.031031381923521506,2.211252773703411,55.209999084472656,-2.181822910796494,55.15999984741211,1.3652074688108313,56.16999816894531,0.031031381923521506 11025,2016-02-17,55.81000137329102,56.52000045776367,55.38000106811523,56.06000137329102,3998600.0,0.0010762578168792558,-1.0540518248676487,5.0000762951094835,68.55423813099956,68.74693929187471,0.3846699527064814,-1.6588588797066066,-2.4097744415207174,-2.5678067242533373,18.904596328595147,1.1399993896484446,2.399324558206338,1.172001647949223,-2.7863527303739346,5.130356026272381,-0.8071755412123522,3.1511788371107983,1.7901102172851466,64.4549865852866,-3.930603042190228,1.9791771891615773,2,0.12999916076659446,-1.6200008392334055,-2.855001449584968,-3.0900020599365305,3.039997100830071,2,0.04031535467900538,2.743556638007666,55.75,2.211252773703411,55.209999084472656,-2.181822910796494,55.15999984741211,0.04031535467900538 11026,2016-02-18,56.0,56.38000106811523,54.95000076293945,55.599998474121094,4134400.0,0.0034043831219094933,1.4655099839520318,-1.600006103515625,65.01342559520309,69.0564506667244,-0.03822916574469559,-1.5577716504224597,-2.5605295098868623,-2.728960064190595,17.68923538275175,1.4300003051757741,2.343889306344643,1.1265003204345732,-2.5430744068175812,4.7960750476867275,-0.708287043191504,2.9612876840606503,1.5371093740234372,74.8792012354461,8.2758240413728,1.834787363626079,2,-0.21500015258789062,-1.8099994659423828,-3.0450000762939453,-3.280000686645508,2.520000457763672,3,0.0535714285714286,-1.0540518248676487,55.81000137329102,2.743556638007666,55.75,2.211252773703411,55.209999084472656,0.0535714285714286 11027,2016-02-19,55.88999938964844,56.13000106811523,55.31000137329102,56.08000183105469,4175200.0,-0.0019642966134207906,4.655152455868217,-0.475004291518053,57.632401900695385,68.01590550196076,0.003121675547532732,-1.1599143994607033,-2.412399213913872,-2.5981251962793337,16.408194821197426,0.8199996948242045,2.1356722872406664,0.7959997177124052,-2.528786694756498,4.120786130181308,-0.8663934885220499,2.4583929239468603,1.5853678121533221,69.5651613045898,6.228513422364699,1.662393206234452,2,-0.10499954223632812,-1.6999988555908203,-3.032499313354492,-3.1700000762939453,3.2999992370605398,4,0.05099306351658717,1.4655099839520318,56.0,-1.0540518248676487,55.81000137329102,2.743556638007666,55.75,0.05099306351658717 11028,2016-02-22,56.47999954223633,56.5099983215332,55.63000106811523,56.02999877929688,3043400.0,0.010556453015405864,2.450980978809689,-2.3683946353998984,57.89474616596071,67.15959791958913,-0.6138025244576397,-1.5024605383573189,-2.9430878082089293,-3.1491186528042476,15.701857622314636,0.8799972534179759,1.7995864844581817,1.179999923706056,-1.9354960656094988,4.295495913021611,-0.3777480709517249,2.737747918363837,0.9348603307881831,97.45217049027374,36.92166402771786,1.557747994657779,2,-0.9499988555908203,-2.289999008178711,-3.6949996948242188,-3.760000228881836,2.959999084472649,0,0.03718134394190198,4.655152455868217,55.88999938964844,1.4655099839520318,56.0,-1.0540518248676487,55.81000137329102,0.03718134394190198 11029,2016-02-23,57.22000122070313,57.349998474121094,56.18999862670898,56.29999923706055,2680300.0,0.013102012826919696,-1.035081731332283,2.044445386343455,54.5910120860352,64.91277329437641,-1.3517263320818458,-1.8979336525616688,-3.609120431022639,-3.845414557865631,15.128419588160359,1.1599998474121165,1.6921533250266378,1.6395015716552805,-1.0594926118343366,4.338495755144898,0.29000447991047196,2.988998663400089,0.13556147011967568,94.58344260861993,37.2747936680052,1.3494970917448068,2,-1.3200016021728587,-3.030000686645515,-4.525001525878913,-4.50000190734864,2.5,1,0.02359312207830988,2.450980978809689,56.47999954223633,4.655152455868217,55.88999938964844,1.4655099839520318,56.0,0.02359312207830988 11030,2016-02-24,57.459999084472656,57.54999923706055,56.4900016784668,57.0099983215332,2873500.0,0.004194300221068259,2.3650659093799007,0.48913020943471736,50.0,62.13795325125871,-1.5089884892684964,-1.8118283992157131,-3.7411765329213296,-4.05248142482526,15.024524891245306,1.05999755859375,1.5405668030620134,1.613499450683591,-0.6752401181903949,3.9022390195575767,0.4691296662466016,2.7578692351205802,-3.009998321533203,96.5384536381963,42.17776052009661,1.1443697844369918,2,-1.4599990844726562,-3.269998550415039,-4.7649993896484375,-4.739999771118164,2.3700027465820312,2,0.0261051170187947,-1.035081731332283,57.22000122070313,2.450980978809689,56.47999954223633,4.655152455868217,55.88999938964844,0.0261051170187947 11031,2016-02-25,58.34000015258789,58.459999084472656,57.290000915527344,57.6500015258789,2755300.0,0.015315020573208438,1.516134589590349,1.533327681939574,69.36415080332841,62.65553784894134,-2.289577481848511,-2.3715852676659495,-4.502718821130607,-4.890587279565672,15.123078883786068,1.1699981689453125,1.4309586568391026,2.213000488281253,0.17063712346096338,4.255363853101542,1.1918188058711081,3.2341821706913976,-3.827999420166016,96.19050733088466,41.1686929067868,1.021181682410143,2,-1.885000228881836,-3.7849998474121094,-5.645000457763672,-5.620000839233398,1.1800003051757812,3,0.008741829280070279,2.3650659093799007,57.459999084472656,-1.035081731332283,57.22000122070313,2.450980978809689,56.47999954223633,0.008741829280070279 11032,2016-02-26,56.43000030517578,58.38999938964844,56.4000015258789,58.06999969482422,2557300.0,-0.03273911282853137,-1.3411781601457553,-2.376815440156102,51.35519737661954,60.538540560274754,-0.20169312925442995,-0.2648799465122167,-2.5123878006747873,-2.956079619459672,16.404692762630162,1.9899978637695384,1.2191805529212019,0.16950054168701456,-1.5439814191692136,1.8829825025432427,-0.6872404387410995,1.0262415221151286,-1.7600796386718756,28.268544092135294,-25.98502367205289,0.8567409804281138,2,0.27499961853027344,-1.8000011444091797,-4.087499618530273,-3.9099998474121094,1.7999992370605469,4,0.037037039540759986,1.516134589590349,58.34000015258789,2.3650659093799007,57.459999084472656,-1.035081731332283,57.22000122070313,0.037037039540759986 11033,2016-02-29,56.72999954223633,57.16999816894531,56.33000183105469,56.47999954223633,3186000.0,0.005316307556940236,-2.054557560792909,-0.152439081122824,52.96551934603987,58.596743489431304,-0.2943610259982492,-0.4443187441069938,-2.7404535833872785,-3.2369226285370445,16.88778733291915,0.839996337890625,0.9848557640519928,0.3784997940063448,-1.2226219915465038,1.9796215795591934,-0.42206109877007947,1.179060686782769,-1.9084757390136744,23.78858178994994,-30.178226729487665,0.8005608927764242,2,-0.024999618530273438,-1.7800006866455078,-4.38749885559082,-4.209999084472656,1.9399986267089844,0,0.04336328405293122,-1.3411781601457553,56.43000030517578,1.516134589590349,58.34000015258789,2.3650659093799007,57.459999084472656,0.04336328405293122 11034,2016-03-01,56.209999084472656,57.2400016784668,55.91999816894531,57.099998474121094,2868600.0,-0.009166234125853046,1.256405073196179,-3.55999755859375,51.962117317178425,56.753174510117844,0.33274387352297197,0.14203287187000058,-2.2024029899539954,-2.695006764585443,16.920141704165964,1.3200035095214844,0.9290521039531683,-0.17900066375732138,-1.7264386905535218,1.368437363038879,-0.9527196771554216,0.5947183496407789,-1.2429362700000013,11.417354763714133,-43.619203493152455,0.7737190133980988,3,0.49500083923339844,-1.260000228881836,-3.8674983978271484,-3.6899986267089844,2.5400009155273438,1,0.05746307765247005,-2.054557560792909,56.72999954223633,-1.3411781601457553,56.43000030517578,1.516134589590349,58.34000015258789,0.05746307765247005 11035,2016-03-02,56.22999954223633,56.34000015258789,54.709999084472656,56.0,2665600.0,0.0003558167245940602,6.2444369092527445,-0.2584266291768821,50.41900401235834,55.13157211202399,0.423076453054982,0.09210072644352607,-2.1914983058339317,-2.6866854913736873,15.803743485295094,1.6300010681152344,0.8248322749116852,-0.13700027465820597,-1.6801223413697173,1.4061217920533053,-0.9085613080139581,0.6345607586975461,2.229999542236328,40.533345540364586,-15.066098462729272,0.7715610333557545,3,0.3549995422363281,-1.0750007629394531,-3.8874988555908203,-3.7099990844726562,3.0699996948242188,2,0.06206654289309288,1.256405073196179,56.209999084472656,-2.054557560792909,56.72999954223633,-1.3411781601457553,56.43000030517578,0.06206654289309288 11036,2016-03-03,56.290000915527344,56.4000015258789,55.61000061035156,56.34000015258789,2171700.0,0.0010670704922546292,8.294019970829819,-0.21738841988290514,59.09823301585157,55.294442235930234,0.4565487532705177,-0.06329331592249332,-2.1954041262188753,-2.7234768841097434,14.01561685232791,0.7900009155273366,0.6822374254970498,-0.018498992919923296,-1.4733391021875377,1.4363411163476911,-0.745919047553727,0.7089210617138804,2.0949981689453097,42.934828805108374,-18.40833505646873,0.7274200546338057,3,0.2949981689453125,-1.0000019073486328,-3.947500228881836,-3.770000457763672,2.6100006103515554,3,0.06288862778381743,6.2444369092527445,56.22999954223633,1.256405073196179,56.209999084472656,-2.054557560792909,56.72999954223633,0.06288862778381743 11037,2016-03-04,56.5,56.58000183105469,55.709999084472656,56.09000015258789,3636600.0,0.0037306640798921986,2.052622420912443,-8.200122072175173,60.12559151736256,55.542313941641545,0.38239031628110354,-0.27394906911875694,-2.344099009834281,-2.89938860110653,12.642863892466028,0.8700027465820312,0.5728874542984954,0.18300018310547017,-1.2743531328176232,1.6403534990285635,-0.5456764748560801,0.9116768410670204,1.8114990844726506,70.7509517886087,5.032018136929167,0.7286766579615478,3,0.08499908447265625,-1.095001220703125,-4.17249870300293,-3.979999542236328,2.7099990844726562,4,0.0534513355356403,8.294019970829819,56.290000915527344,6.2444369092527445,56.22999954223633,1.256405073196179,56.209999084472656,0.0534513355356403 11038,2016-03-07,56.47000122070313,56.86000061035156,56.20000076293945,56.36999893188477,3824400.0,-0.0005309518459623019,-2.000008669793475,0.24390811228239936,56.143354485588844,55.71479643048084,0.4591010663129751,-0.23804026247687204,-2.2567162726744456,-2.8431144084460414,12.332917190477902,0.6599998474121094,0.5016416862542172,0.14150142669678445,-1.3169230651203137,1.5999259185138826,-0.5877108192117646,0.8707136726053335,1.7694678637695205,69.56523050246928,3.0163400962302944,0.72921224590855,3,0.11499786376952414,-0.27500152587891336,-4.02250003814698,-3.9500007629394602,2.3600006103515554,0,0.03116696092593574,2.052622420912443,56.5,8.294019970829819,56.290000915527344,6.2444369092527445,56.22999954223633,0.03116696092593574 11039,2016-03-08,56.93999862670898,57.08000183105469,56.36000061035156,56.38000106811523,3398400.0,0.008322957248910745,-1.4000101725519687,5.599847415601754,59.0111471962872,56.71603500784608,-0.06123068389896247,-0.6931713764321259,-2.690732256894549,-3.279685204047233,11.651982746093271,0.720001220703125,0.5325064192777873,0.5794988632202092,-0.9041593519102804,2.0631570783506987,-0.16233024434503562,1.321327970785454,1.2288810577636724,94.09269864570327,26.1520784717611,0.7418291075652432,3,-0.354999542236321,-0.4849987030029226,-4.059997558593743,-4.059997558593743,1.9099998474121165,1,0.030382851843358427,-2.000008669793475,56.47000122070313,2.052622420912443,56.5,8.294019970829819,56.290000915527344,0.030382851843358427 11040,2016-03-09,57.27999877929688,57.43999862670898,56.93000030517578,56.93000030517578,2035200.0,0.005971200575835889,-1.914288828337834,0.6250000000000127,59.96884068821443,55.672111661722305,-0.4799174683926779,-0.9761049980737013,-2.9855448849910644,-3.5844213033495222,11.086534924568822,0.509998321533196,0.5306198961499788,0.851498985290533,-0.671300014754685,2.374297985335751,0.09009948526792044,1.6128984853131456,0.8197032931757704,91.25682946200277,23.19446835902508,0.7613995000226101,3,-0.7299995422363352,-0.8249988555908274,-4.1899986267089915,-4.1899986267089915,2.0,2,0.02566342967930413,-1.4000101725519687,56.93999862670898,-2.000008669793475,56.47000122070313,2.052622420912443,56.5,0.02566342967930413 11041,2016-03-10,57.040000915527344,57.61000061035156,56.56000137329102,57.290000915527344,2023400.0,-0.004189906928843801,1.359550465479093,-0.7142888283378601,58.77864373731102,56.49693903513247,-0.495862351936438,-0.7036640302508772,-2.703506170367575,-3.3306348854037964,10.805569375006966,1.0499992370605398,0.4967925576013954,0.5680009841918974,-0.973298540410859,2.1093005087946537,-0.20264877810948434,1.338650746493279,0.9919070971853117,70.00004015467582,2.0398770554493098,0.7706497623013786,3,-0.8800010681152344,-0.5850009918212891,-3.3125009536743164,-3.3500003814697266,2.509998321533203,3,0.03962128831098921,-1.914288828337834,57.27999877929688,-1.4000101725519687,56.93999862670898,-2.000008669793475,56.47000122070313,0.03962128831098921 11042,2016-03-11,57.31999969482422,57.63000106811523,57.08000183105469,57.5,2304100.0,0.004908814425012675,1.4999826605632334,0.720001220703125,56.73077687239764,56.915300982505556,-0.7111201006276815,-0.8575088565605142,-2.9318633097016047,-3.594757596873407,10.626040997030193,0.5900001525878835,0.48228399182281123,0.7399997711181641,-0.7144742324265181,2.194473774662846,0.012762769345826541,1.4672367728905016,0.6454701393236348,78.32158691372423,13.509839890555085,0.7272370017723406,3,-1.1499996185302734,-0.8649997711181641,-2.932499885559082,-3.1299991607666016,2.2600021362304688,4,0.027564581986509573,1.359550465479093,57.040000915527344,-1.914288828337834,57.27999877929688,-1.4000101725519687,56.93999862670898,0.027564581986509573 11043,2016-03-14,57.540000915527344,57.63000106811523,57.0,57.04999923706055,2040200.0,0.0038381232008797284,-1.1355962887530875,-2.7222269317170347,52.79720326357047,57.00808830988245,-0.898641222468143,-0.9423150383760088,-3.100147786309158,-3.8015937691845636,10.972939517637274,0.6300010681152273,0.27209477378584523,0.8435009002685518,-0.5193022215012775,2.206304022038381,0.1620993393836372,1.5249024611534665,0.3603595036270093,92.91337636630745,30.551133047192323,0.6814015608849157,3,-1.3700008392333984,-1.085000991821289,-3.152501106262207,-3.3500003814697266,0.8600006103515554,0,0.029023255863290354,1.4999826605632334,57.31999969482422,1.359550465479093,57.040000915527344,-1.914288828337834,57.27999877929688,0.029023255863290354 11044,2016-03-15,57.47999954223633,57.88000106811523,57.22000122070313,57.36999893188477,2485500.0,-0.001042776717697702,-2.2195426040678514,0.22449027255527895,50.18050964106708,56.98158893529453,-0.7147039079660615,-0.7863791390326043,-2.9645269352467096,-3.7292812989559536,11.12600497390826,0.6599998474120952,0.3098864498095679,0.6969995498657227,-0.6320458507634186,2.026044950494864,0.03247684955115204,1.3615222501802933,-2.770000457763672,69.6968470941828,11.176098435069775,0.6645227003145701,3,-0.7349987030029297,-1.0249996185302734,-2.989999771118164,-3.289999008178711,-0.8600006103515554,1,0.023486470069060683,-1.1355962887530875,57.540000915527344,1.4999826605632334,57.31999969482422,1.359550465479093,57.040000915527344,0.023486470069060683 11045,2016-03-16,58.06000137329102,58.11000061035156,56.70000076293945,57.22999954223633,2669500.0,0.010090498184999186,2.032256741347203,7.5454293244560935,47.328254833529236,55.673813581703165,-1.1262592717426898,-1.2534382224670892,-3.452551026484656,-4.290919563763715,10.679105381509519,1.4099998474121094,0.32884345923911695,1.16450138092042,-0.1982434636817203,2.5272462255225605,0.48312895861935345,1.8458738032214868,-3.286602249145517,96.77424118250796,41.24141529221447,0.6813724223010686,3,-1.1500015258789134,-1.605001449584968,-3.5025014877319407,-3.8700008392334055,-1.0699996948242259,2,0.01360656359187562,-2.2195426040678514,57.47999954223633,-1.1355962887530875,57.540000915527344,1.4999826605632334,57.31999969482422,0.01360656359187562 11046,2016-03-17,59.0,59.29999923706055,57.6500015258789,58.09000015258789,3023700.0,0.0161901240867246,1.1854298612812944,1.0963829396084106,80.09369690017635,57.89249195757136,-1.8343162942501365,-2.0629280045888407,-4.290331758178581,-5.212171335832103,10.98406823516312,1.6499977111816477,0.42678160979500035,1.9545000076293917,0.36518706601277273,3.5438129492460106,1.1598435368210858,2.7491564784376976,-4.0931368164062505,88.46156103372488,28.26219901125178,0.7946564708083083,3,-1.25,-2.125,-4.385000228881836,-4.809999465942383,-1.9000015258789062,3,0.00474574202198097,2.032256741347203,58.06000137329102,-2.2195426040678514,57.47999954223633,-1.1355962887530875,57.540000915527344,0.00474574202198097 11047,2016-03-18,58.7400016784668,59.5,58.43999862670898,59.18999862670898,5690500.0,-0.0044067512124271735,-1.0190443666167592,-0.4945022238431117,73.7589144965857,59.84977640323768,-1.3669031641678018,-1.6637694008372392,-3.919357881544613,-4.920856313109567,11.362173301386616,1.0600013732910227,0.5451438427062101,1.5520015716552749,-0.11047140520977905,3.2144745485203288,0.7207650832227444,2.3832380600878054,-3.5695503316650417,72.85719540655829,7.719490015116946,0.8312364884325283,3,-0.8100013732910156,-1.7650012969970703,-3.730001449584961,-4.55000114440918,-1.7400016784667969,4,0.013789539248356686,1.1854298612812944,59.0,2.032256741347203,58.06000137329102,-2.2195426040678514,57.47999954223633,0.013789539248356686 11048,2016-03-21,58.58000183105469,59.34000015258789,57.959999084472656,58.86999893188477,1644100.0,-0.0027238652168912747,1.2439050109013543,0.6444423722491868,80.62022915812383,62.25078551010842,-0.9790852423660894,-1.4107035104334145,-3.63957168734116,-4.732706963838844,11.273574342579217,1.3800010681152344,0.6022185615294973,1.287001609802246,-0.45075443961056294,3.024757659215055,0.4181235850958416,2.1558796345086506,-3.0631865919970735,67.14291358482186,-4.592182644536308,0.8688780247064054,3,-0.5500011444091797,-1.605001449584961,-3.4000015258789062,-4.39000129699707,-0.8200035095214844,0,0.01707067205091617,-1.0190443666167592,58.7400016784668,1.1854298612812944,59.0,2.032256741347203,58.06000137329102,0.01707067205091617 11049,2016-03-22,58.56999969482422,59.13999938964844,58.31000137329102,58.47000122070313,1726800.0,-0.00017074318739895844,-2.9523887375114533,-0.34482577182617297,80.3109079678814,64.5110152078492,-0.7974080197032478,-1.364326939777193,-3.49453460038211,-4.698798490532525,10.557348993461488,0.8299980163574148,0.6448916613950431,1.2094995498657255,-0.6188333359795877,3.0378324357110387,0.2953331069430689,2.123665992788382,-2.7345296748912133,66.78569433639917,-8.528720107362716,0.9141664429226579,3,-0.5399990081787109,-1.4650001525878906,-3.429999351501465,-4.379999160766602,-0.8100013732910156,1,-0.002902478569764111,1.2439050109013543,58.58000183105469,-1.0190443666167592,58.7400016784668,1.1854298612812944,59.0,-0.002902478569764111 11050,2016-03-23,58.959999084472656,59.18000030517578,58.27000045776367,58.4000015258789,1545700.0,0.0066586886064625705,-1.219512648982592,5.600061036088055,81.86159277919704,67.0757873236143,-1.032630196435818,-1.7246098554476248,-3.7476634717159243,-5.044497824310113,9.646733885983775,0.9099998474121094,0.7475639463813692,1.5244989395141602,-0.43908008281881905,3.4880779618471394,0.5427094283476706,2.5062884506806498,-2.8313666661342936,70.81073724755973,-8.244241488929177,0.9817895111664878,3,-0.8599987030029297,-1.8549995422363281,-3.8199987411499023,-4.769998550415039,-0.7599983215332031,2,-0.03968792722054382,-2.9523887375114533,58.56999969482422,1.2439050109013543,58.58000183105469,-1.0190443666167592,58.7400016784668,-0.03968792722054382 11051,2016-03-24,58.849998474121094,59.11000061035156,58.61999893188477,58.709999084472656,2026200.0,-0.0018656820227213045,-2.0625134110579557,0.24999999999999684,78.7286134262541,69.51999138515392,-0.7139616358833223,-1.6595272417703626,-3.509887159155639,-4.880806737574524,8.090768994573196,0.49000167846678977,0.8000049959668729,1.388998413085936,-0.6363141728205335,3.4143109989924056,0.37634212013269774,2.4016547060391744,-2.4516566492497986,57.79213380166559,-21.39151121705823,1.012656292953236,3,-0.7499980926513672,-1.7449989318847656,-3.7849979400634766,-4.659997940063477,-0.18000030517578125,3,-0.03160572377027704,-1.219512648982592,58.959999084472656,-2.9523887375114533,58.56999969482422,1.2439050109013543,58.58000183105469,-0.03160572377027704 11052,2016-03-28,58.52000045776367,59.29999923706055,58.349998474121094,59.0,1703300.0,-0.00560744307414951,-1.3170651147428114,-3.42858310626703,73.34853420761522,71.80347260115889,-0.21885783828058436,-1.2278773455831526,-3.044609334734247,-4.5152576457654305,7.247789280341419,0.9500007629394531,0.8185095894162373,0.9545003890991239,-1.0624853190305217,2.9714860972287696,-0.05399246496569532,1.9629932431639432,-1.8735259788820784,40.57977825016102,-38.17558643594008,1.008492854064822,3,-0.4200000762939453,-1.4150009155273438,-3.5325002670288086,-4.329999923706055,0.48999786376953125,0,-0.024265242182755165,-2.0625134110579557,58.849998474121094,-1.219512648982592,58.959999084472656,-2.9523887375114533,58.56999969482422,-0.024265242182755165 11053,2016-03-29,59.18999862670898,59.2599983215332,58.15999984741211,58.15999984741211,2252800.0,0.011449045859609486,-1.1359218986104116,-2.1458328366274717,74.50982347661306,74.50672969399733,-0.7042494833685424,-1.7962223257006542,-3.6048595189627193,-5.147842846814839,6.3486391373327455,1.0999984741210938,0.8890644972204527,1.5014986038207923,-0.5992508142349777,3.6022480218765622,0.45112389479290727,2.5518733128486772,-2.3152421061379087,90.35081848723686,12.976384887958204,1.0503747090278859,3,-1.0899982452392507,-2.084999084472649,-4.202498435974114,-4.99999809265136,-0.04999923706053977,1,-0.036999470814664925,-1.3170651147428114,58.52000045776367,-2.0625134110579557,58.849998474121094,-1.219512648982592,58.959999084472656,-0.036999470814664925 11054,2016-03-30,59.43999862670898,59.6500015258789,58.790000915527344,59.31000137329102,2743400.0,0.004223686531514614,2.12725759467338,0.12621107522738775,74.00001864964673,77.47025900689927,-0.7230186199076769,-1.8886644211996284,-3.7096401451414565,-5.359873718410107,5.952751711580403,0.8600006103515554,0.9768564518747098,1.5899986267089758,-0.5287195080970903,3.708716761515042,0.5306395593059392,2.6493576941120125,-2.355222627783597,85.90586157016851,9.862493417712955,1.0593590674030333,3,-0.7899971008300781,-2.259998321533196,-4.579998016357415,-5.24999809265136,-0.2899971008300781,2,-0.028263801211140582,-1.1359218986104116,59.18999862670898,-1.3170651147428114,58.52000045776367,-2.0625134110579557,58.849998474121094,-0.028263801211140582 11055,2016-03-31,59.72000122070313,59.88000106811523,59.16999816894531,59.41999816894531,2810900.0,0.00471067632004174,1.2903217867470917,2.3077645401728524,79.51541591114952,77.40600556367407,-0.8300789987801238,-1.9961421054091417,-3.8546168874549878,-5.608356081816147,6.480373482596582,0.7100028991699148,1.1009296646600717,1.6955011367797894,-0.436268009237736,3.827270282797315,0.6296165637710232,2.7613857097885557,-2.3787026690824007,90.69768989194735,13.316104718995334,1.0658845730087634,3,-0.8000011444091868,-2.425001144409187,-4.675001144409187,-5.530000686645515,-0.7200012207031321,3,-0.032819873729179605,2.12725759467338,59.43999862670898,-1.1359218986104116,59.18999862670898,-1.3170651147428114,58.52000045776367,-0.032819873729179605 11056,2016-04-01,59.83000183105469,60.09000015258789,59.22000122070313,59.31999969482422,2277200.0,0.001841939184579644,-1.4507043766991834,1.6999898275773973,78.71854186125684,77.95707527085975,-0.905148388136638,-1.926088230186842,-3.771047446478434,-5.6788512902799795,7.163493707735366,0.8699989318847585,1.266937391947323,1.6285017013549776,-0.4846579387257961,3.7416613414357514,0.5719218813145943,2.685081521395361,-2.184058977454619,86.52858650664706,8.883140244860186,1.0565798200403869,4,-0.8050022125244141,-2.430002212524414,-4.735001564025879,-5.64000129699707,-0.7100028991699148,4,-0.027243874615246688,1.2903217867470917,59.72000122070313,2.12725759467338,59.43999862670898,-1.1359218986104116,59.18999862670898,-0.027243874615246688 11057,2016-04-04,59.52000045776367,60.02999877929688,59.36999893188477,59.9900016784668,2529700.0,-0.00518136994490459,1.4000194204385625,-0.9215671608299549,72.19728985607652,77.02119312618782,-0.5284397001715533,-1.4527169639977444,-3.2732124305048984,-5.302164880489784,7.82995862788359,0.6599998474121094,1.4161569689830102,1.1675003051757784,-0.8637387614095857,3.1987393717611425,0.1518807718830999,2.183119838468457,-1.5318895823053111,70.466341725666,-5.031032275216077,1.0156195332926816,4,-0.3950004577636719,-2.1200008392333984,-4.015000343322754,-4.965000152587891,-0.2700004577636719,0,-0.014280952323270424,-1.4507043766991834,59.83000183105469,1.2903217867470917,59.72000122070313,2.12725759467338,59.43999862670898,-0.014280952323270424 11058,2016-04-05,58.22999954223633,59.52999877929688,58.18999862670898,59.38000106811523,3240700.0,-0.0216734023119296,-1.178856090163068,2.4468054022465924,56.59050683829445,74.38559300067816,0.7897420766082135,-0.02540322541206308,-1.8348644778270113,-3.961404491093191,8.039601068721373,1.3400001525879048,1.2907066812859682,-0.21050052642821981,-2.040916191508103,1.6199151386516633,-1.1257083589681613,0.7047073061117217,1.8600006103515625,2.1053096527828843,-71.0637319861296,0.9152078325399405,4,0.8950004577636719,-0.8299999237060547,-2.5625,-3.674999237060547,0.9099998474121094,1,0.013395136277325914,1.4000194204385625,59.52000045776367,-1.4507043766991834,59.83000183105469,1.2903217867470917,59.72000122070313,0.013395136277325914 11059,2016-04-06,58.66999816894531,58.68000030517578,57.790000915527344,58.099998474121094,4013100.0,0.007556218962183614,2.016926797098263,-0.49565125088733364,55.49546738295918,71.45602351220728,0.40836376499226645,-0.34693689364489444,-2.094166209530215,-4.361461155513233,8.21885800965931,0.8899993896484375,1.2255743836058244,0.1429981231689439,-1.5469736634545797,1.8329699097924674,-0.7019877701428214,0.9879840164807092,1.3820019531249983,38.26076284019233,-30.603699229496783,0.8449858933117621,4,0.2700023651123047,-1.269998550415039,-2.842498779296875,-4.114997863769531,0.5700035095214844,2,0.008010929527383137,-1.178856090163068,58.22999954223633,1.4000194204385625,59.52000045776367,-1.4507043766991834,59.83000183105469,0.008010929527383137 11060,2016-04-07,58.75,59.06000137329102,58.33000183105469,58.41999816894531,1829500.0,0.0013635901406425788,-1.8627741375699647,0.5789508907657507,47.33475618484923,67.9678171520512,0.33016086146395196,-0.32797892279923246,-2.005901997605399,-4.405440451279013,7.944851829481367,0.7299995422363352,1.1508082792479541,0.14949989318847656,-1.4368029039212118,1.735802690298165,-0.6436515053663712,0.9426512917433243,1.2115201538085927,41.73910447464137,-23.62833668494728,0.7931513985548458,4,0.1900005340576172,-1.3500003814697266,-2.9225006103515625,-4.194999694824219,0.4199981689453125,3,0.006808536610704685,2.016926797098263,58.66999816894531,-1.178856090163068,58.22999954223633,1.4000194204385625,59.52000045776367,0.006808536610704685 11061,2016-04-08,59.29999923706055,59.47999954223633,58.79999923706055,59.04999923706055,2367200.0,0.009361689141456075,1.2295069665057408,0.7575715540759236,55.622461657722305,65.99825353539642,-0.1668376826420186,-0.737811507169198,-2.3967952495698484,-4.901802179404825,7.9593655046127685,0.7299995422363281,1.0922808990098005,0.5864992141723633,-0.8463085090806999,2.0193069374254264,-0.1299046474541683,1.3029030757988949,0.5746601472167967,67.41070364201735,2.867124694599667,0.7164038616265332,4,-0.3599987030029297,-1.4499988555908203,-3.4300003051757812,-4.744998931884766,-0.20000076293945312,4,-0.005059009121758273,-1.8627741375699647,58.75,2.016926797098263,58.66999816894531,-1.178856090163068,58.22999954223633,-0.005059009121758273 11062,2016-04-11,58.9000015258789,59.599998474121094,58.79999923706055,59.38000106811523,2213200.0,-0.0067453240527474145,-1.3529246770149546,-1.9199981689453125,53.06513045969277,63.61550986684973,0.32713338503641864,-0.22490587528506722,-1.8722641602764298,-4.441485757639391,8.00308884764798,0.7999992370605469,0.9730639931397818,0.10750141143797975,-1.167321566829287,1.3823243897052464,-0.5299100776956536,0.7449129005716131,0.8912715196484413,61.32608329118153,-2.7693682002050366,0.6374114891336322,4,0.03999900817871804,-1.0000019073486257,-2.9625024795532156,-4.345001220703118,-1.25,0,0.0037351001749841295,1.2295069665057408,59.29999923706055,-1.8627741375699647,58.75,2.016926797098263,58.66999816894531,0.0037351001749841295 11063,2016-04-12,59.209999084472656,59.29999923706055,58.59000015258789,59.02000045776367,1762500.0,0.005263116308368065,2.837843968121411,-0.3958308498040992,55.79709944617748,61.59296328868648,0.022653504580581796,-0.4251754391959395,-2.0886321920146713,-4.707590857871139,8.046179901227822,0.7099990844726562,0.8864494533571801,0.33399906158447124,-0.8071620438456719,1.4751601670146144,-0.23658149113060034,0.9045796142995428,0.5012230758546821,78.45304333164728,14.090734814493445,0.5705805527150705,4,-0.26999855041503906,-1.0649986267089844,-3.2150001525878906,-4.654998779296875,-2.200000762939453,1,0.0006755770333701783,-1.3529246770149546,58.9000015258789,1.2295069665057408,59.29999923706055,-1.8627741375699647,58.75,0.0006755770333701783 11064,2016-04-13,58.83000183105469,59.34000015258789,58.43000030517578,59.34000015258789,1635700.0,-0.006417788537301683,2.5686385973835577,-2.6842210934206037,48.82035042633265,58.18240045704015,0.34310420839826605,0.06445072278924613,-1.6352214070179159,-4.2648676311151945,7.8988557054179465,0.9099998474121094,0.8340350078751015,-0.11349830627441548,-1.0479674050034262,0.8209707924545953,-0.5807328556389209,0.3537362430900899,0.8043714794806505,39.37018280558209,-23.177738930011785,0.46723454936450526,4,0.10999870300292969,-0.6050014495849609,-2.44000244140625,-4.275001525878906,-1.2900009155273438,2,0.005269378700411886,2.837843968121411,59.209999084472656,-1.3529246770149546,58.9000015258789,1.2295069665057408,59.29999923706055,0.005269378700411886 11065,2016-04-14,58.849998474121094,58.9900016784668,58.52000045776367,58.7400016784668,1803000.0,0.0003399055319397437,1.4102428670637832,-0.21568070130822106,50.0,54.99145136134496,0.2086625807651714,0.11243801575352563,-1.619066382793548,-4.229688078604582,8.305447571960546,0.470001220703125,0.7175813595465925,-0.13300151824951456,-0.9721517252762908,0.7061486887772617,-0.5525766217629027,0.28657358526387355,0.7105999406139247,35.897335576509256,-26.12640267404631,0.4195751035133867,4,0.060001373291015625,-0.5249977111816406,-2.3299989700317383,-4.2949981689453125,-1.2199974060058665,3,0.006627072463174288,2.5686385973835577,58.83000183105469,2.837843968121411,59.209999084472656,-1.3529246770149546,58.9000015258789,0.006627072463174288 11066,2016-04-15,59.27999877929688,59.52000045776367,58.77999877929688,59.0099983215332,2266100.0,0.007306717354714554,-1.0274031301439857,2.454621120166529,56.88405171132936,53.289980456373044,-0.34370448065054404,-0.31147966104965263,-2.0326409976813338,-4.609754522415621,7.7659753125750495,0.7400016784667898,0.5922556230200229,0.28299884796143004,-0.5666229125430533,1.1326206084659134,-0.14181203229081518,0.7078097282136753,-1.4899978637695384,72.64955592941882,7.586410658186111,0.42481088025224334,4,-0.5849990844726634,-0.954998016357429,-2.7774991989135813,-4.724998474121101,-1.6699981689453196,4,-0.0018556108741012434,1.4102428670637832,58.849998474121094,2.5686385973835577,58.83000183105469,2.837843968121411,59.209999084472656,-0.0018556108741012434 11067,2016-04-18,59.54999923706055,59.61999893188477,58.81000137329102,59.27999877929688,1809800.0,0.004554663686294758,2.951209073400248,0.9999999999999474,53.515634313234685,52.948327953588624,-0.6805714677500347,-0.5456621073345644,-2.246310911799,-4.833971380067531,7.076302222669575,0.80999755859375,0.41174921708993395,0.5124994277954116,-0.3623872383736071,1.3873860939644302,0.07505609471090224,0.9499427608799209,-1.7253983306884777,94.11766591547975,30.920893110788782,0.4374433330845093,4,-0.8449993133544922,-1.154998779296875,-3.242499351501465,-4.994998931884766,-1.0099983215332031,0,-0.007556687971532305,-1.0274031301439857,59.27999877929688,1.4102428670637832,58.849998474121094,2.5686385973835577,58.83000183105469,-0.007556687971532305 11068,2016-04-19,59.58000183105469,59.83000183105469,59.1500015258789,59.599998474121094,2133500.0,0.0005038219039215086,1.8333147897957858,-0.07406151542124272,51.4286047932862,52.49645433251385,-0.557572381367244,-0.5237593712836244,-2.21557149778279,-4.803978993218664,6.958947857431072,0.6800003051757884,0.22315439798816072,0.49250202178954794,-0.38658611427690914,1.371590157856005,0.0529579537563194,0.9320460898227765,-1.6835850036621096,82.14287660557709,20.917344843787262,0.43954406803322954,4,-0.5,-1.1850013732910156,-3.2675018310546875,-5.025001525878906,-1.1300010681152344,1,-0.0323934247375236,2.951209073400248,59.54999923706055,-1.0274031301439857,59.27999877929688,1.4102428670637832,58.849998474121094,-0.0323934247375236 11069,2016-04-20,58.4000015258789,59.72999954223633,58.4000015258789,59.599998474121094,3051100.0,-0.01980530830666638,-1.2166689978764653,60.00991987790955,38.62068330489838,51.52822401251931,0.6482742055954276,0.6775926172146498,-0.9892227191769152,-3.567362178871427,6.583781756651335,1.329998016357429,0.05018877462979532,-0.6789983749389705,-1.5821138387303932,0.22411708885245218,-1.1305561068346819,-0.22744064304325917,-0.38756959826659454,0.0,-55.12233947388667,0.45155773189571297,4,0.7150001525878977,-0.00500106811522727,-2.087501525878899,-3.845001220703118,0.9899978637695384,2,-0.023801424110061697,1.8333147897957858,59.58000183105469,2.951209073400248,59.54999923706055,-1.0274031301439857,59.27999877929688,-0.023801424110061697 11070,2016-04-21,56.61999893188477,58.13999938964844,56.47999954223633,58.13000106811523,3644700.0,-0.03047949567613195,1.1699361723346964,1.2583383136451876,28.51402935836981,48.51617597925792,2.3404895077163346,2.396151677521665,0.829650612158062,-1.7374851856410913,6.878779855788542,1.920001983642571,-0.00034094668838235975,-2.342000961303704,-3.766074278064913,-0.9179276445424946,-3.0540376196843084,-1.6299643029230992,3.2100028991699148,4.1790834028900425,-45.03027095452282,0.7120366583806046,4,1.535001754760735,1.6650009155273366,-0.019998550415046168,-2.0649986267089915,2.900001525878899,3,0.016248710720559334,-1.2166689978764653,58.4000015258789,1.8333147897957858,59.58000183105469,2.951209073400248,59.54999923706055,0.016248710720559334 11071,2016-04-22,56.9900016784668,57.2599983215332,56.63999938964844,56.70000076293945,2410900.0,0.006534841991557627,-2.0243580200967624,-0.19205331473987014,33.20053659070369,46.30899888270358,1.7973667209101691,1.9812369664250298,0.4955600172836796,-2.0615021788540133,7.189720018765342,0.6399993896484304,-0.07057515932007163,-1.8789983749389663,-3.5545929177602105,-0.20340383211772206,-2.7167956463495884,-1.0412011035283442,2.773000106811523,15.223933963649946,-30.00372607201782,0.8377972714106205,4,1.164999008178711,1.2949981689453125,-0.30750179290771484,-2.4350013732910156,3.0900001525878906,4,0.011230029317410128,1.1699361723346964,56.61999893188477,-1.2166689978764653,58.4000015258789,1.8333147897957858,59.58000183105469,0.011230029317410128 11072,2016-04-25,57.099998474121094,57.11999893188477,56.599998474121094,56.81000137329102,1764800.0,0.0019301069032229279,2.15153686984859,0.9999868459130007,41.10234631112456,44.67624853436437,1.5703244909813137,1.8544828986488824,0.4560542226854096,-2.1237680381206303,7.854674674917536,0.520000457763679,-0.09625070463616936,-1.6980014801025405,-3.5472076642602772,0.15120470405519626,-2.622604572181409,-0.7733983880236721,2.5973432662963845,18.507418157718835,-30.84581605076873,0.9246030920788683,4,1.055002212524414,1.1850013732910156,0.21250152587890625,-2.124998092651367,3.210002899169929,0,0.008931736424854897,-2.0243580200967624,56.9900016784668,1.1699361723346964,56.61999893188477,-1.2166689978764653,58.4000015258789,0.008931736424854897 11073,2016-04-26,57.0,57.45000076293945,56.81000137329102,57.2599983215332,1523500.0,-0.0017512868089902822,-1.000011921011401,-0.8965548993041617,36.10649171937005,43.26359756692409,1.47944674566088,1.8783013136324485,0.6252232071363153,-1.9793289818936017,8.626576019726361,0.6399993896484304,-0.2247208132037315,-1.688500022888185,-3.6928249706298146,0.3158249248534446,-2.6906624967590034,-0.6863375490173667,2.6329948964538517,16.000014085036057,-33.320594466609876,1.0021624738708164,4,1.1550006866455078,1.2849998474121094,0.4525003433227539,-1.9249992370605469,3.5999984741210938,1,0.02701755992153232,2.15153686984859,57.099998474121094,-2.0243580200967624,56.9900016784668,1.1699361723346964,56.61999893188477,0.02701755992153232 11074,2016-04-27,57.7599983215332,58.099998474121094,56.83000183105469,57.15999984741211,2155100.0,0.01333330388654752,-1.0158764759309717,-2.307701336619863,42.600874359440766,42.441472495750844,0.6165427987673979,1.0392723074727854,-0.07275571799765146,-2.6786795376156363,8.726794699595967,1.2699966430664062,-0.30043441383250524,-0.8445016860961942,-2.857015592593683,1.1680122204012946,-1.8507586393449387,0.16175526715255018,1.809936667836297,77.10836728644013,25.720481492033002,1.0062569532487426,4,0.3950023651123047,0.5250015258789062,-0.25749778747558594,-2.68499755859375,3.7900009155273438,2,0.01194602599475858,-1.000011921011401,57.0,2.15153686984859,57.099998474121094,-2.0243580200967624,56.9900016784668,0.01194602599475858 11075,2016-04-28,57.7599983215332,58.06000137329102,57.08000183105469,57.2599983215332,1462800.0,0.0,-1.2790873040516129,0.8333354526149817,37.459259102786966,40.28316220591279,0.4980405766732403,0.9327263006759736,-0.011391935533417552,-2.610869535167822,8.58765001770566,0.9799995422363352,-0.4288859288984952,-0.7465015411376967,-2.7208244836585465,1.227821401383153,-1.733663012398118,0.24065993012272457,1.7481379588936363,77.33332316080728,26.816712672588523,0.9871614712604238,4,0.3950023651123047,0.5250015258789062,-0.19249820709228516,-2.68499755859375,3.5400009155273438,3,0.0282202409190091,-1.0158764759309717,57.7599983215332,-1.000011921011401,57.0,2.15153686984859,57.099998474121094,0.0282202409190091 11076,2016-04-29,58.20000076293945,58.31999969482422,56.95000076293945,57.4000015258789,1895800.0,0.007617771021336983,1.634620674983219,1.599998474121108,44.33656019046342,39.26326508116043,-0.12434675473409129,0.3840367859213245,-0.3897777001365412,-3.0007318867008976,8.108845745498824,1.3699989318847656,-0.4795844101115918,-0.22499904632568501,-2.101429403214013,1.6514313105626428,-1.1632142247698525,0.7132161321184824,1.247572782723573,93.02332286510176,42.06164673613703,0.938215178444164,4,-0.04500007629394531,0.08499908447265625,-0.5975008010864258,-3.125,3.4399986267089844,4,0.02268040683024819,-1.2790873040516129,57.7599983215332,-1.0158764759309717,57.7599983215332,-1.000011921011401,57.0,0.02268040683024819 11077,2016-05-02,58.66999816894531,59.06000137329102,58.06000137329102,58.36000061035156,1791200.0,0.008075556698362574,-1.1978117795011871,0.3874973177884237,45.741315240987916,38.63134401979395,-0.8183588295068347,-0.16116894976199347,-0.7878804250235447,-3.4176665090343192,7.586256444367493,1.0,-0.5340618455701147,0.28749847412109375,-1.521809580978605,2.0968065292207925,-0.6171555534287592,1.1921525016709467,0.7182238966491781,82.66652425130177,33.72897578628129,0.9046540275498504,5,-0.5649986267089844,-0.3849983215332031,-1.0674982070922852,-3.5949974060058594,3.3400001525878906,0,0.024032788582149633,1.634620674983219,58.20000076293945,-1.2790873040516129,57.7599983215332,-1.0158764759309717,57.7599983215332,0.024032788582149633 11078,2016-05-03,59.0099983215332,59.11000061035156,58.36999893188477,58.54999923706055,2782100.0,0.0057951280586174825,1.2424168862995115,1.4838797007284898,51.4285437482251,40.05443962460803,-1.3943474957012754,-0.4635013313856433,-1.0695731308001513,-3.6953819165623187,7.779219268504763,0.7400016784667898,-0.6677838915012302,0.588498687744142,-1.2404876640726954,2.4174850395609795,-0.3259944881642767,1.5029918636525608,0.3200592935941273,95.61393235266561,43.58801562519523,0.9144931759084204,5,-1.2149982452392578,-0.7249984741210938,-1.4074983596801758,-3.93499755859375,3.970001220703125,1,0.02203021672148453,-1.1978117795011871,58.66999816894531,1.634620674983219,58.20000076293945,-1.2790873040516129,57.7599983215332,0.02203021672148453 11079,2016-05-04,59.13999938964844,59.59000015258789,58.65999984741211,58.70000076293945,3680900.0,0.002203034601134579,-2.5769211018596634,0.9565206574560894,52.262096332655695,42.69311373286202,-1.5738479333955269,-0.5865588713785712,-1.1624100708145377,-3.7593148660427715,7.738317256732932,0.9300003051757812,-0.8061370390952547,0.6949996948242188,-1.159332525833264,2.5493319154817016,-0.23216641550452266,1.6221658051529602,-2.6599998474121094,82.95451261451319,27.695087233061784,0.9271661103287411,5,-1.0450000762939453,-0.8549995422363281,-1.5374994277954102,-4.064998626708984,3.8800010681152344,2,0.024687167729802395,1.2424168862995115,59.0099983215332,-1.1978117795011871,58.66999816894531,1.634620674983219,58.20000076293945,0.024687167729802395 11080,2016-05-05,59.1500015258789,59.599998474121094,58.79999923706055,59.15999984741211,2516900.0,0.00016912641754629476,-1.2535097757934268,-0.022723528952791783,48.914882018335874,44.43915211371004,-1.3267500359794298,-0.595593792742811,-1.1421026416295135,-3.6878302375270664,8.155054896833065,0.7999992370605469,-0.9468732682419301,0.6850017547607337,-1.191675334435871,2.5616788439573384,-0.2533367898375687,1.623340299359036,-2.607801971435542,83.01896841859761,28.721690742030347,0.9383385445983016,5,-1.0500030517578054,-0.8650016784667898,-1.2350006103515554,-4.0,3.4499969482421946,3,0.04057477006372712,-2.5769211018596634,59.13999938964844,1.2424168862995115,59.0099983215332,-1.1978117795011871,58.66999816894531,0.04057477006372712 11081,2016-05-06,59.0,59.47999954223633,58.58000183105469,59.13999938964844,2325400.0,-0.002535951344198595,1.1951171856827845,14.002289202584478,45.31517357503018,44.90724403192176,-0.9629061297760444,-0.49457705306547695,-0.9912790685921635,-3.4573449186684684,8.686190672877665,0.8999977111816406,-0.9199394359449826,0.5500001907348633,-1.303224959387343,2.4032253408570696,-0.37661238432623634,1.476612765795963,-2.335488488769535,61.03898677486538,11.292153612656193,0.926612575061103,5,-0.7950000762939453,-0.7150001525878906,-0.8924999237060547,-3.734998703002937,3.979999542236328,4,0.03898303791628055,-1.2535097757934268,59.1500015258789,-2.5769211018596634,59.13999938964844,1.2424168862995115,59.0099983215332,0.03898303791628055 11082,2016-05-09,59.11999893188477,59.43999862670898,58.93999862670898,59.1500015258789,1544700.0,0.0020338802014367996,-1.5640814969139396,0.21430517711161512,46.14091715262434,46.02218019117225,-0.8562820066325187,-0.6295253577037272,-1.0474701820340826,-3.5044464521752445,9.112868736667027,0.5,-0.6283680270617324,0.6589992523193402,-1.2080323775195367,2.526030882158217,-0.27451656260009827,1.5925150672387787,-2.338067942138686,60.97563244912995,14.693551527721603,0.9335158149194367,5,-0.9049987792968821,-0.8649997711181712,-0.9074993133544993,-3.7499980926513743,3.229999542236321,0,0.04262517766055929,1.1951171856827845,59.0,-1.2535097757934268,59.1500015258789,-2.5769211018596634,59.13999938964844,0.04262517766055929 11083,2016-05-10,59.25,59.6500015258789,59.11999893188477,59.5099983215332,1947700.0,0.002198935562651272,-1.0384697208671103,8.665861411320062,58.65578248627966,47.80605887193213,-0.7080113408649211,-0.7972515030162057,-1.1205085806796902,-3.566760337393852,9.898268751861186,0.5300025939941264,-0.3816965600452562,0.7870002746582045,-1.0834922104951232,2.6574927598115323,-0.1482459679184629,1.722246517234872,-2.3553463108789146,62.61666916226414,10.04728934626798,0.9352462425766649,5,-0.9499988555908203,-1.0949993133544922,-0.9875001907348633,-3.8799991607666016,3.700000762939453,1,0.04658225015245909,-1.5640814969139396,59.11999893188477,1.1951171856827845,59.0,-1.2535097757934268,59.1500015258789,0.04658225015245909 11084,2016-05-11,59.13999938964844,59.40999984741211,58.599998474121094,59.18000030517578,2588300.0,-0.0018565503856803334,2.2400054931640625,0.1538506683099315,88.8888758069436,53.52046072794953,-0.42652520876680455,-0.6986563481452777,-0.936885336984659,-3.4134547367332857,10.337141959683024,0.8100013732910156,-0.21391280966827253,0.6614997863769503,-1.2268499931299885,2.549849565883889,-0.28267510337651913,1.6056746761304197,-2.0800248303218822,52.33623535619335,-6.091706415085326,0.9441748897534695,5,-0.8399982452392578,-0.9849987030029297,-0.8774995803833008,-3.6949996948242188,3.8800010681152344,2,0.06493067622959803,-1.0384697208671103,59.25,-1.5640814969139396,59.11999893188477,1.1951171856827845,59.0,0.06493067622959803 11085,2016-05-12,59.2400016784668,59.52999877929688,58.91999816894531,59.18000030517578,3716700.0,0.001690941661319334,-1.1034299056200711,-1.5,87.87877231019017,58.35848429680806,-0.3291218740129054,-0.809443039432935,-0.9612297910926557,-3.463063352427774,10.851683778279089,0.6100006103515696,0.01639105324081669,0.7420019149780259,-1.1704023090231246,2.6544061389791764,-0.21420019702254933,1.6982040269786012,-2.0246255011470993,61.6822463225599,-2.1193896451065726,0.9562021120005745,5,-0.38500022888183594,-1.085000991821289,-1.0700016021728516,-3.4750022888183594,3.329998016357422,3,0.06380821526328329,2.2400054931640625,59.13999938964844,-1.0384697208671103,59.25,-1.5640814969139396,59.11999893188477,0.06380821526328329 11086,2016-05-13,59.16999816894531,59.38999938964844,58.77000045776367,59.27999877929688,2129100.0,-0.0011816932400076086,2.7575484348268366,-1.8333015449171506,85.32413121481522,62.75657496056664,-0.11963530636914754,-0.7885314578380047,-0.8167563126391713,-3.3307459743075327,10.998710121008386,0.6199989318847656,0.16349365951064954,0.6774984359741225,-1.2260484744229245,2.5810453463711696,-0.27427501922440456,1.6292718911726496,-1.8085444707120644,54.28552744394265,-14.615745648417395,0.9517734551985243,5,-0.15999794006347656,-1.0149974822998047,-0.9999980926513672,-3.404998779296875,3.4600028991699148,4,0.05796857210274475,-1.1034299056200711,59.2400016784668,2.2400054931640625,59.13999938964844,-1.0384697208671103,59.25,0.05796857210274475 11087,2016-05-16,59.099998474121094,59.15999984741211,58.68999862670898,59.11000061035156,1825600.0,-0.001183026820862021,7.545429324455671,0.09092800665833786,86.20675593907045,66.62082075954946,0.019863259966022895,-0.7947189102836205,-0.6783345759314159,-3.197408487739523,10.996799112405794,0.47999954223633523,0.3577209424900829,0.6299987792968764,-1.231082172895178,2.491079731488931,-0.30054169679915077,1.5605392553929036,-1.6012319062291098,47.61890921773534,-26.818439555705872,0.9305404760960256,5,0.015003204345703125,-0.9449977874755859,-0.7049980163574219,-3.1299991607666016,3.0500030517578054,0,0.06565145800831496,2.7575484348268366,59.16999816894531,-1.1034299056200711,59.2400016784668,2.2400054931640625,59.13999938964844,0.06565145800831496 11088,2016-05-17,57.6500015258789,59.06999969482422,57.36000061035156,58.93999862670898,2732400.0,-0.024534635967497054,1.2064515176349648,128.97215865751335,48.46801452344536,66.19925611408163,1.404338185234728,0.5304711680040555,0.8256131355338212,-1.6942574272617534,11.263502031178781,1.7399978637695312,0.442930513207223,-0.7234981536865277,-2.5418984437706555,1.0949021363976001,-1.6326982987285916,0.18570199135553622,2.0,13.364108766427451,-58.22645847336656,0.9092001450420641,5,0.8549995422363352,0.5049991607666087,0.7699985504150462,-1.545001983642571,4.479999542236328,1,0.08152639763820968,7.545429324455671,59.099998474121094,2.7575484348268366,59.16999816894531,-1.1034299056200711,59.2400016784668,0.08152639763820968 11089,2016-05-18,57.0099983215332,58.27999877929688,56.75,57.36000061035156,3347000.0,-0.011101529703488433,-2.5172428912810108,0.27132021350524155,41.134774798173254,65.3347997562858,1.9114343658658939,1.1183371933533834,1.4980908185256823,-1.01817353028963,12.460437464909289,1.529998779296882,0.46972793377000954,-1.2940011978149428,-3.2116796918739894,0.6236772962441037,-2.252840444844466,-0.33516195078541955,2.594203186035152,9.352461715791183,-58.97070124401942,0.9588392470295227,5,1.19000244140625,1.1450023651123047,1.5325021743774414,-0.7899990081787109,5.650001525878906,2,0.10419229286598064,1.2064515176349648,57.6500015258789,7.545429324455671,59.099998474121094,2.7575484348268366,59.16999816894531,0.10419229286598064 11090,2016-05-19,57.540000915527344,57.56000137329102,56.38999938964844,56.709999084472656,1550400.0,0.009296660403407708,1.6896512413073133,-2.371418295168445,42.36113257363359,65.00657297835285,1.2617194084059093,0.6965028653958143,0.9964300349341855,-1.506411742125863,11.979820459429408,1.1700019836425852,0.4359199397127682,-0.8099987030029325,-2.5972987565566115,0.9773013505507464,-1.703648729779772,0.08365132377390694,1.9500325317382803,38.333384195963546,-25.75559373952487,0.8936500267768378,5,0.4799995422363281,0.5699996948242188,1.0424995422363281,-0.5300006866455078,5.629997253417969,3,0.09523808576717507,-2.5172428912810108,57.0099983215332,1.2064515176349648,57.6500015258789,7.545429324455671,59.099998474121094,0.09523808576717507 11091,2016-05-20,57.63000106811523,57.93000030517578,57.2400016784668,57.7599983215332,2164900.0,0.0015641319283259403,1.936156743068632,-0.15662285136502374,36.802113760842396,63.968928157043734,1.0694077057301854,0.6924084005005753,0.9441388813158866,-1.5543388663699815,11.286430060768451,0.6899986267089844,0.3814948656532735,-0.7519985198974695,-2.4578349772583366,0.9538379374633976,-1.6049167485779066,0.10091970878296763,1.6740303356933666,44.76539615693388,-16.27248325755844,0.8529182286804344,5,0.3899993896484446,0.47999954223633523,0.987499237060554,-0.3600006103515554,4.770000457763672,4,0.08571921803142435,1.6896512413073133,57.540000915527344,-2.5172428912810108,57.0099983215332,1.2064515176349648,57.6500015258789,0.08571921803142435 11092,2016-05-23,57.61000061035156,58.33000183105469,57.5099983215332,57.56000137329102,2641200.0,-0.00034704940817242846,-9.932990870482923,-0.3846176418803164,30.663090841074066,60.85862908535423,0.9528969163821159,0.7932461281061194,0.9933668302985694,-1.4892401622091995,10.331699082130461,0.8200035095214844,0.34467064598476327,-0.7974990844726548,-2.436585546855035,0.8415873779097254,-1.617042315663845,0.022044146718535274,1.5191888726074225,45.52242842461561,-10.681556035955879,0.8195432311911897,5,0.34999847412109375,0.5,0.8999996185302734,-0.3400001525878906,4.970001220703125,0,0.08713765673631424,1.936156743068632,57.63000106811523,1.6896512413073133,57.540000915527344,-2.5172428912810108,57.0099983215332,0.08713765673631424 11093,2016-05-24,58.540000915527344,58.68000030517578,57.56999969482422,57.84000015258789,2511600.0,0.016143035850075593,1.2653084262030898,14.00022888533044,43.21270756377943,55.78349928055822,-0.09879775093718024,-0.016301419361134606,0.09691092670087187,-2.3700328034731157,9.61251328520724,1.1100006103515625,0.3628916063690397,0.055501174926760655,-1.4439227207289633,1.5549250705824846,-0.6942107729011013,0.8052131227546226,0.4248371618330111,93.88649197914411,39.369864192955305,0.7497119478278608,5,-0.5800018310546875,-0.43000030517578125,0.009999275207519531,-1.2700004577636719,5.379997253417969,1,0.06166724553969094,-9.932990870482923,57.61000061035156,1.936156743068632,57.63000106811523,1.6896512413073133,57.540000915527344,0.06166724553969094 11094,2016-05-25,58.45000076293945,58.7400016784668,58.06999969482422,58.2599983215332,1903900.0,-0.0015374129002451165,-1.3508854117867517,0.27143176331464136,42.222233525000235,50.71055052664821,-0.1307127427120065,0.1349620334376027,0.2220356036628104,-2.21919275628904,9.638975029370672,0.6700019836425781,0.3612470251708899,-0.06899909973144247,-1.5294802601261779,1.391482060663293,-0.7992396799288102,0.6612414804659252,0.3603469931581884,87.65954752864673,35.23024084460731,0.7302405801973691,5,-0.5600013732910156,-0.3900012969970703,0.28750038146972656,-1.1800003051757812,5.579998016357436,2,0.06295979909565874,1.2653084262030898,58.540000915527344,-9.932990870482923,57.61000061035156,1.936156743068632,57.63000106811523,0.06295979909565874 11095,2016-05-26,59.38999938964844,59.4000015258789,58.2599983215332,58.36999893188477,1944900.0,0.01608209776628433,1.1923038832708108,5.368354481207801,53.686188654863486,47.195223575542464,-1.1702621866032175,-0.7132272881456672,-0.6898894941663372,-3.0882759964377158,9.414145766337006,1.140003204345696,0.28626490161867224,0.7894994735717802,-0.6745602359393672,2.2535591830829276,0.05746961881620649,1.5215293283273539,-3.0,99.53693810476676,46.20574216820976,0.7320298547555738,5,-1.4949989318847656,-1.3699989318847656,-0.6349983215332031,-2.1199989318847656,5.5,3,0.05505978264639655,-1.3508854117867517,58.45000076293945,1.2653084262030898,58.540000915527344,-9.932990870482923,57.61000061035156,0.05505978264639655 11096,2016-05-27,59.52000045776367,59.65999984741211,59.06999969482422,59.40999984741211,2039200.0,0.0021889387009810246,2.025646543291991,0.10784368723984412,53.77359169578061,43.59153865962138,-1.3917518779661222,-0.7792177348721623,-0.8200311958425601,-3.1471631822474606,9.59860803106862,0.5900001525878906,0.11157761857452897,0.8535005569458036,-0.6529381274387163,2.3599392413303235,0.10028121475354368,1.6067198991380636,-3.0698010253906247,93.48840510281933,39.42538156029747,0.7532193421922607,5,-1.4950008392333984,-1.4950008392333984,-1.3000001907348633,-2.25,5.869998931884766,4,0.061323885804936085,1.1923038832708108,59.38999938964844,-1.3508854117867517,58.45000076293945,1.2653084262030898,58.540000915527344,0.061323885804936085 11097,2016-05-31,60.08000183105469,60.18000030517578,59.2599983215332,59.47999954223633,3375000.0,0.009408625150942429,1.3000071525641943,5.4545359966708284,57.242584988362886,44.5664909335011,-2.009434120412891,-1.2945407670533342,-1.3652870319939865,-3.6272821979531074,10.038687389747022,0.9200019836425781,-0.049289236066378805,1.3430017471313462,-0.29072296872140413,2.9767264629840966,0.526139389204971,2.1598641050577214,-3.5014103820800813,96.1686417342399,41.403561759565996,0.8168623579263741,5,-1.7950019836425781,-1.7950019836425781,-1.860001564025879,-2.8100013732910156,4.3199996948242045,1,0.0386151735039566,2.025646543291991,59.52000045776367,1.1923038832708108,59.38999938964844,-1.3508854117867517,58.45000076293945,0.0386151735039566 11098,2016-06-01,60.31000137329102,60.31999969482422,59.7599983215332,60.0,2079200.0,0.0038282212920548453,2.3939681181869674,0.5166669845569046,60.00000000000007,46.66262706703741,-2.036602908266026,-1.499008653075947,-1.5724063388253526,-3.7710994722374664,10.499536262952839,0.5600013732910156,-0.1958988971459945,1.5080011367797894,-0.2686499260809043,3.284652199640483,0.6196756053494425,2.3963266682101363,-3.515325392944348,99.55563015408018,42.64575770266251,0.8883255314303463,6,-1.9550018310546946,-1.9550018310546946,-2.090001106262214,-3.040000915527351,4.520000457763665,2,0.03763887259284604,1.3000071525641943,60.08000183105469,2.025646543291991,59.52000045776367,1.1923038832708108,59.38999938964844,0.03763887259284604 11099,2016-06-02,60.599998474121094,60.599998474121094,59.86000061035156,60.09000015258789,1879100.0,0.00480844129044411,1.9019619576193219,1.6451485879529555,61.25824280276454,48.762305981385296,-1.9710856708072342,-1.7644840737546303,-1.8353592236341,-3.965966223772625,10.584533996241413,0.7399978637695312,-0.33842764678500714,1.7249982833862276,-0.2219451842667013,3.6719417510391565,0.7515265495597632,2.698470017212692,-3.5232965966162126,100.0,41.88885490938472,0.9734717338264646,6,-1.6799983978271484,-2.104999542236328,-2.379998207092285,-3.329998016357422,4.130004882812514,3,0.054785474891422714,2.3939681181869674,60.31000137329102,1.3000071525641943,60.08000183105469,2.025646543291991,59.52000045776367,0.054785474891422714 11100,2016-06-03,61.54999923706055,61.84000015258789,61.0,61.04999923706055,3048700.0,0.015676580641254434,-1.8000076294139338,0.9803953834531351,67.19653458005546,52.13946385018674,-2.561855864141961,-2.6619432423011204,-2.7592918550890175,-4.817061033276829,11.040917667319466,1.2400016784667969,-0.2064179174453713,2.5549991607665987,0.270161641381506,4.839836680151691,1.4125804010740524,3.697417920459145,-4.120967699894045,89.53065459918831,29.65767710267069,1.1424187596925475,6,-1.875,-2.434999465942383,-3.3299989700317383,-4.279998779296875,2.1500015258789062,4,0.04029243822870887,1.9019619576193219,60.599998474121094,2.3939681181869674,60.31000137329102,1.3000071525641943,60.08000183105469,0.04029243822870887 11101,2016-06-06,61.29999923706055,61.79999923706055,60.97999954223633,61.5099983215332,1453000.0,-0.004061738474392507,1.0759461886872628,-0.4199981689453125,65.4929581248459,56.009449103939176,-1.9405939088786752,-2.351353294122802,-2.4820450860487995,-4.473873893186806,11.801746715126441,0.8199996948242188,0.030075766235810875,2.1899991989135756,-0.3166567044481212,4.6966551022752725,0.9366712472327308,3.4433271505944205,-3.34165146604348,79.06974681073791,16.917744616969905,1.253327951680848,6,-1.5949993133544922,-2.184999465942383,-3.0799989700317383,-3.8999996185302734,3.259998321533203,0,0.058564440412218755,-1.8000076294139338,61.54999923706055,1.9019619576193219,60.599998474121094,2.3939681181869674,60.31000137329102,0.058564440412218755 11102,2016-06-07,61.63999938964844,61.81999969482422,61.06000137329102,61.4000015258789,2347900.0,0.005546495217284342,1.5333341810459689,-1.1428519527702428,83.30546080736514,60.46419946433759,-1.8425895329629327,-2.627599779354206,-2.77964741874996,-4.713452629668495,12.609383603578072,0.759998321533196,0.25630642249042523,2.4039993286132812,-0.3462758637491987,5.154274520975761,1.0288617324320413,3.7791369247945212,-3.215853332842869,90.38458716942375,21.149917318442064,1.3751375961812407,6,-1.6849994659423828,-2.5249996185302734,-3.419999122619629,-4.239999771118164,2.55999755859375,1,0.060837119356457414,1.0759461886872628,61.29999923706055,-1.8000076294139338,61.54999923706055,1.9019619576193219,60.599998474121094,0.060837119356457414 11103,2016-06-08,62.0099983215332,62.02000045776367,61.4900016784668,61.5,1945700.0,0.006002578448222717,-1.0000143952207867,2.125011921035001,93.70628437895152,66.18464955922107,-1.864698946686552,-2.9304715040574933,-3.123674307739037,-4.997742311172367,13.274139494349447,0.529998779296875,0.5361945748486363,2.635998344421388,-0.38125225398083984,5.653248942823616,1.1273730452202742,4.144623643622502,-3.1759497732337536,99.53693810476642,21.78871911533507,1.5086252992011149,6,-1.8699989318847656,-2.8049983978271484,-3.8149986267089844,-4.60999870300293,2.610004425048828,2,0.03854222333555124,1.5333341810459689,61.63999938964844,1.0759461886872628,61.29999923706055,-1.8000076294139338,61.54999923706055,0.03854222333555124 11104,2016-06-09,62.97999954223633,63.02999877929688,61.959999084472656,61.959999084472656,2420000.0,0.01564265839314327,-1.0980376757284525,2.000007479823177,94.15583410277523,70.68127683121126,-2.374218383028733,-3.7924816360819307,-4.063955979626435,-5.8605145366073685,14.945485003602638,1.0699996948242259,0.896975065618534,3.413999557495117,-0.00280880564622521,6.83080792063646,1.705595375924446,5.122403739065788,-3.6999177266118863,97.56101191860702,14.214589969806951,1.7084041815706716,6,-1.9300003051757812,-3.270000457763672,-4.939999580383301,-5.579999923706055,1.539997100830064,3,0.02937444112837273,-1.0000143952207867,62.0099983215332,1.5333341810459689,61.63999938964844,1.0759461886872628,61.29999923706055,0.02937444112837273 11105,2016-06-10,63.02000045776367,63.2599983215332,62.6500015258789,62.91999816894531,2306700.0,0.0006351368024466453,1.103444420328484,0.09804141562604016,94.10801023912104,75.16287889158241,-2.061994114023861,-3.7257982014424442,-4.0821864810214805,-5.800108462603909,16.611057970258486,0.609996795654304,1.173136396637048,3.26500053405762,-0.47844783224081766,7.008448900356058,1.3932763509084012,5.136724717206839,-3.1399319279516362,89.47377226914377,1.195593201565245,1.8717241831492193,6,-1.7600021362304688,-3.1950016021728516,-4.830000877380371,-5.620000839233398,1.3900032043457173,4,0.02713428890429781,-1.0980376757284525,62.97999954223633,-1.0000143952207867,62.0099983215332,1.5333341810459689,61.63999938964844,0.02713428890429781 11106,2016-06-13,62.599998474121094,63.43000030517578,62.56999969482422,63.040000915527344,2174200.0,-0.006664582364198313,-2.44000244140625,-4.399923707800878,88.32562385808158,78.6165498771067,-1.295370881177746,-3.199704195064456,-3.6483918752102937,-5.254137969473902,18.609714916762364,0.8600006103515625,1.4831542235283948,2.6734985351562486,-1.266237537543951,6.613234607856448,0.7036304988061488,4.643366571506348,-2.111542581799249,64.9788099104913,-27.521799247806854,1.9698680363501009,6,-1.0049991607666016,-2.6899986267089844,-4.407499313354492,-5.19999885559082,1.660003662109375,0,0.017571921974935956,1.103444420328484,63.02000045776367,-1.0980376757284525,62.97999954223633,-1.0000143952207867,62.0099983215332,0.017571921974935956 11107,2016-06-14,62.97999954223633,63.02999877929688,62.349998474121094,62.709999084472656,1523400.0,0.006070304750443789,2.675687936242719,-0.613633999167707,87.24829250777181,81.6441379335258,-1.364207822974059,-3.4510588276588408,-3.9999065017417337,-5.507715719570442,20.70097299021033,0.6800003051757884,1.6928624134364725,2.859499549865724,-1.285637265180739,7.004636364912187,0.7869311423424961,4.932067957388952,-1.9032347673436973,76.80406796458227,-14.880070074881033,2.07256840752323,6,-1.3349990844726562,-3.0699996948242188,-4.734999656677246,-5.579999923706055,1.180004119873061,1,0.025087297996847724,-2.44000244140625,62.599998474121094,1.103444420328484,63.02000045776367,-1.0980376757284525,62.97999954223633,0.025087297996847724 11108,2016-06-15,62.349998474121094,63.02999877929688,62.09000015258789,63.0,2019400.0,-0.010003192643606384,1.647886869902504,-2.4074089772390117,79.99996478743051,83.72655148737756,-0.4631017760700544,-2.5833411402749036,-3.3065653830482518,-4.767722392350066,21.27482677405194,0.9399986267089915,1.900911224016511,1.9944986343383775,-2.093431185713257,6.082428454390019,-0.04946627568744333,4.038463544364198,-0.8025865931718315,26.53054869314289,-62.95021569065051,2.04396491002582,6,-0.14499855041503906,-2.4399986267089844,-4.114998817443848,-4.94999885559082,2.6699981689452983,2,0.029671187159514556,2.675687936242719,62.97999954223633,-2.44000244140625,62.599998474121094,1.103444420328484,63.02000045776367,0.029671187159514556 11109,2016-06-16,62.95000076293945,63.13000106811523,62.38000106811523,62.38000106811523,2678100.0,0.009623132373730359,-1.6315803563062348,-0.8769205488456275,78.89607996982926,85.0265009751302,-0.7763408033654216,-2.8622661639472113,-3.8491342486508913,-5.241151413343957,21.348040947383478,0.7800025939941335,2.07697764542754,2.2975008010864286,-1.6268612106598397,6.221862812832697,0.33531979521329447,4.259681806959563,-1.026071197144887,64.1791427180569,-23.03694602182979,1.9621810058731335,6,-0.7450008392333984,-3.0400009155273438,-4.722499847412109,-5.55000114440918,1.9799995422363281,3,0.02652902245278055,1.647886869902504,62.349998474121094,2.675687936242719,62.97999954223633,-2.44000244140625,62.599998474121094,0.02652902245278055 11110,2016-06-17,63.02000045776367,63.09000015258789,62.47000122070313,62.88999938964844,3640300.0,0.0011119887843660248,3.5925768942764984,0.22807217143392255,78.68849588513395,86.49267183738445,-0.6882712806556128,-2.6358071746904628,-3.8622820576366195,-5.191348368050903,21.1217994249046,0.6199989318847585,2.2369478150399686,2.0935005187988267,-1.678105874461508,5.8651069120591615,0.20769732216865577,3.9793037154289976,-0.9300003051757812,69.40299994591102,-16.316617411077956,1.885803196630169,6,-0.7749996185302734,-3.1100006103515625,-4.792499542236328,-5.620000839233398,1.1400032043457173,4,0.02380190692489803,-1.6315803563062348,62.95000076293945,1.647886869902504,62.349998474121094,2.675687936242719,62.97999954223633,0.02380190692489803 11111,2016-06-20,62.56999969482422,63.02000045776367,62.11000061035156,63.0099983215332,2705600.0,-0.007140602343236213,2.956496139716553,-3.3845770122362744,70.78460417616625,85.101465545029,-0.043779731770641206,-1.8938362891545495,-3.377217126319664,-4.632365956580884,21.204951194798234,0.9099998474121094,2.371192972804991,1.3964998245239286,-2.1033596479148997,4.896359296962757,-0.35342991169548554,3.146429560743343,0.8600006103515625,46.1537615082716,-36.6642992037972,1.7499297362194137,6,-0.10999870300292969,-2.6599998474121094,-4.064998626708984,-5.170000076293945,1.3800010681152344,0,0.02940712763719855,3.5925768942764984,63.02000045776367,-1.6315803563062348,62.95000076293945,1.647886869902504,62.349998474121094,0.02940712763719855 11112,2016-06-21,62.63000106811523,62.93000030517578,61.95000076293945,62.58000183105469,4283400.0,0.000958947955628231,2.0153938248636973,-0.11363498435100645,69.93124377326824,82.45979436661976,0.0574616032010411,-1.6426903111235234,-3.3878390681869064,-4.598376516755216,21.747852049482756,0.9799995422363281,2.38447514612362,1.2055011749267521,-1.9181160294047075,4.329118379258205,-0.35630742723897413,2.7673097770924784,0.773599243164071,57.62712960268943,-22.120588696304814,1.5618086021657276,6,0.05999946594238992,-2.720001220703118,-4.047500610351555,-5.230001449584954,1.1199989318847727,1,0.026025882808823342,2.956496139716553,62.56999969482422,3.5925768942764984,63.02000045776367,-1.6315803563062348,62.95000076293945,0.026025882808823342 11113,2016-06-22,62.1500015258789,62.81000137329102,62.11000061035156,62.790000915527344,2761100.0,-0.007664051318062248,1.058824849375602,-12.800183108264722,62.89517914449359,78.98638826014403,0.6251503211399552,-0.9258399455053166,-2.8730133110728175,-4.044585367420083,22.774459408196957,0.7000007629394602,2.423833462226824,0.5450016021728459,-2.2797047778267725,3.3697079821724643,-0.8673515878269669,1.9573547921726586,1.1954548034668022,16.949212814792762,-57.74841095329633,1.4123531899998107,6,0.539999008178718,-2.2400016784667898,-3.515000343322747,-4.300001144409173,1.7899971008300781,2,0.032341143795363125,2.0153938248636973,62.63000106811523,2.956496139716553,62.56999969482422,3.5925768942764984,63.02000045776367,0.032341143795363125 11114,2016-06-23,62.13000106811523,62.29999923706055,61.86000061035156,62.2599983215332,2179500.0,-0.00032180944927806543,3.1904813805631242,0.20312090217677256,55.70866880829974,74.71979476783054,0.5720565729618059,-0.6492970796920545,-2.8054506829166783,-3.9589423768895458,23.784987460688882,0.4399986267089844,2.3318662677530426,0.34100112915038494,-2.0670806808621833,2.7490829391629603,-0.8630397758559027,1.5450420341566726,1.1596370385742247,21.951264898258618,-48.76868968713096,1.2040409050062875,6,0.5149993896484446,-2.220001220703118,-3.800000190734856,-4.230001449584954,2.0200004577636648,3,0.04651529897420681,1.058824849375602,62.1500015258789,2.0153938248636973,62.63000106811523,2.956496139716553,62.56999969482422,0.04651529897420681 11115,2016-06-24,62.65999984741211,63.25,61.27000045776367,61.41999816894531,4832300.0,0.008530480769118665,-1.5714328178528167,-9.538675978636723,62.68655335514919,71.8710091563936,-0.016068328892970385,-0.9715674963557746,-3.2813926809805594,-4.438870525751753,25.908675525343806,1.9799995422363281,2.1622931210082044,0.7074998855590806,-1.4452641919074978,2.860263963025666,-0.36888215317421214,1.7838819242923734,-0.7999992370605469,70.20200560645031,0.5160092947169517,1.076382038733292,6,-0.39999961853027344,-2.75,-4.482499122619629,-4.5149993896484375,1.6700019836425781,4,0.036227265612695625,3.1904813805631242,62.13000106811523,1.058824849375602,62.1500015258789,2.0153938248636973,62.63000106811523,0.036227265612695625 11116,2016-06-27,63.16999816894531,63.36000061035156,62.15999984741211,62.38999938964844,3444700.0,0.00813913697374935,1.06896030096551,0.6290304221695139,63.83360765090801,69.26937750563097,-0.4880309368174309,-1.2586270404283297,-3.7441557784098265,-4.90793833667,27.8866097673512,1.2000007629394531,1.8983614517118923,1.0349983215332017,-0.8519368964517611,2.9219335395181645,0.09153071254071676,1.9784659305256866,-1.8999977111816406,90.9089747591174,22.85635515152518,0.9434676089924832,6,-0.8549976348876953,-2.8349971771240234,-5.104997634887695,-4.944997787475586,1.3800048828125,0,0.01567208361343231,-1.5714328178528167,62.65999984741211,3.1904813805631242,62.13000106811523,1.058824849375602,62.1500015258789,0.01567208361343231 11117,2016-06-28,62.4000015258789,62.72000122070313,62.0,62.72000122070313,4076700.0,-0.012189277590401226,3.5000119209401683,-0.4102566610587451,53.28838898305896,66.30142463847858,0.21349186526492048,-0.3224418958326396,-2.9436017049631715,-4.083030307075411,29.31764937534387,1.1699981689453125,1.6029122509355105,0.14900169372558025,-1.4726011889543358,1.7706045764054963,-0.6617997476143813,0.9598031350655418,-1.1300010681152273,54.06703280456854,-9.589817313541403,0.8108014413399591,6,-0.08500099182128196,-1.930002212524407,-4.335000991821282,-4.160001754760735,2.1100006103515696,1,0.02483973075573931,1.06896030096551,63.16999816894531,-1.5714328178528167,62.65999984741211,3.1904813805631242,62.13000106811523,0.02483973075573931 11118,2016-06-29,62.58000183105469,62.93000030517578,62.36999893188477,62.70000076293945,4018700.0,0.002884620204714805,-1.074060992236481,0.3749970197649024,46.10897410683076,62.65841287592318,0.07772187827303156,-0.3411507914663119,-3.091290153725268,-4.205078015666778,30.752683783401498,0.5600013732910085,1.3557715934706849,0.21550197601318644,-1.1279972071776214,1.5590011592039943,-0.45624761558222104,0.8872515676085939,-1.2264013671874991,62.67948696888558,3.1744995194275702,0.6717495915954044,6,-0.2650012969970703,-2.0800018310546875,-4.545001983642578,-4.340002059936523,1.3199996948242116,2,0.01869603922518115,3.5000119209401683,62.4000015258789,1.06896030096551,63.16999816894531,-1.5714328178528167,62.65999984741211,0.01869603922518115 11119,2016-06-30,63.91999816894531,63.95000076293945,62.66999816894531,62.88000106811523,3851400.0,0.021412532737026257,1.3272726011672948,-8.666719649044786,56.98756135947782,60.24719792862806,-1.2406813715972618,-1.4963887480150717,-4.344696803463421,-5.479699387373216,32.276875899296726,1.3699989318847656,1.1376272720441278,1.389498329162599,0.14737004144370047,2.6316266168814977,0.7684341853031498,2.0105624730220484,-2.4861416992187486,98.8805003515784,41.383204716537236,0.6210641438594494,6,-1.30999755859375,-2.9099979400634766,-5.884998321533203,-5.679998397827148,-0.4099998474121094,3,0.00031289828436475986,-1.074060992236481,62.58000183105469,3.5000119209401683,62.4000015258789,1.06896030096551,63.16999816894531,0.00031289828436475986 11120,2016-07-01,64.02999877929689,64.33000183105469,63.27999877929688,64.23999786376953,2331200.0,0.0017209107243845168,4.3845341262543895,-0.2019227595009918,61.66395551301795,59.23379252161158,-1.3324706800781243,-1.487323558143892,-4.30766063398525,-5.516954150219753,32.89692892239087,1.0500030517578054,0.9988196773920706,1.3754989624023608,0.052958464870137334,2.6980394599345843,0.7142287136362455,2.036769211168476,-2.445173651977555,87.12434266105275,29.310452307349962,0.661270248766112,7,-1.2299976348877095,-2.734998703002944,-6.054999351501479,-5.789999008178725,-0.569999694824233,4,0.0018741644365110055,1.3272726011672948,63.91999816894531,-1.074060992236481,62.58000183105469,3.5000119209401683,62.4000015258789,0.0018741644365110055 11121,2016-07-05,64.88999938964844,65.02999877929689,63.97000122070313,63.97000122070313,2873700.0,0.013431213911402118,-1.3043471049707773,-4.380962761126511,64.44781220368989,58.62452234721399,-2.0436863853277956,-2.176152743361804,-5.019527721749299,-6.3024613084403995,33.73396897691106,1.059997558593757,0.8559742668085875,2.055999565124509,0.5462648404028414,3.5657342898461692,1.3011322027636751,2.8108669274853426,-3.0855601260302734,95.37955623596196,38.316767223512,0.7548673623608311,7,-1.739999771118157,-2.8400001525878835,-6.932498931884766,-6.649999618530273,-1.279998779296875,1,-0.0086299516699192,4.3845341262543895,64.02999877929689,1.3272726011672948,63.91999816894531,-1.074060992236481,62.58000183105469,-0.0086299516699192 11122,2016-07-06,65.38999938964844,65.43000030517578,64.5,64.86000061035156,5048900.0,0.007705347583648825,2.049178277509568,0.576086776242686,73.4568126535004,59.798037181548075,-2.3590923370136423,-2.50946924114934,-5.366076031158123,-6.708177315053305,34.67981776506047,0.9300003051757812,0.7226073794243533,2.368499565124509,0.5778195003194497,4.159179629929568,1.4731595327219793,3.2638395975270384,-3.2630041744624023,98.69278112498613,36.20771734143246,0.8953400324025278,7,-2.039999008178711,-3.0450000762939453,-7.364999771118164,-7.149999618530273,-1.30999755859375,2,-0.012845945033356232,-1.3043471049707773,64.88999938964844,4.3845341262543895,64.02999877929689,1.3272726011672948,63.91999816894531,-0.012845945033356232 11123,2016-07-07,64.40000152587889,65.33000183105469,64.16000366210939,65.09999847412111,4517300.0,-0.015139897125098667,1.0172318539369938,-1.3207520009213412,60.55314846187532,60.336312698612026,-1.1358103784163305,-1.4031794643749507,-4.22774275410876,-5.629493402709869,35.30475401539997,1.2299957275390483,0.6634489263188073,1.2590015411376783,-0.5661195122708165,3.084122594546166,0.346441014433438,2.1715620678419256,-1.876645699894084,62.68123253326058,0.39350273086966325,0.9125605267042449,7,-1.0500011444091655,-1.8050022125243999,-6.115001678466783,-6.115001678466783,-0.2799987792968608,3,0.001708083971199592,2.049178277509568,65.38999938964844,-1.3043471049707773,64.88999938964844,4.3845341262543895,64.02999877929689,0.001708083971199592 11124,2016-07-08,64.83000183105469,64.84999847412111,63.47000122070313,64.13999938964844,2813900.0,0.006677023214091138,2.7808365209756043,-0.9857220708446466,62.51731257178939,60.31750816712761,-1.2768086004824895,-1.7786692054161861,-4.525853415927571,-5.976029145161625,34.834945789469366,1.3799972534179759,0.62571325956457,1.5965017318725572,-0.37584649477494736,3.568849958520069,0.6103276185488085,2.582675845196313,-1.9578486675669637,72.09311403275305,10.263188273682104,0.9861741133237543,7,-1.1150016784667969,-2.1850013732910156,-6.475002288818359,-6.475002288818359,-1.3800010681152344,4,-0.014345214852829136,1.0172318539369938,64.40000152587889,2.049178277509568,65.38999938964844,-1.3043471049707773,64.88999938964844,-0.014345214852829136 11125,2016-07-11,64.73000335693361,64.75,63.849998474121094,64.44000244140625,2070900.0,-0.0015424721779535577,4.454650544470904,0.42028969482531914,65.69772470707743,60.524632284479765,-0.9524626435066921,-1.6274323512881637,-4.292408010718141,-5.793258296690503,34.18859327763597,0.9800033569335938,0.679065468484616,1.411003112792983,-0.6677608246834552,3.489767050269421,0.37162114405475677,2.450385081531202,-1.5509085364433162,64.28585330535947,0.45345912942607924,1.0393819687382202,7,-1.0150032043457173,-1.5250034332275533,-6.0225038528442525,-6.235004425048842,-2.0900039672851705,0,-0.018847597283025985,2.7808365209756043,64.83000183105469,1.0172318539369938,64.40000152587889,2.049178277509568,65.38999938964844,-0.018847597283025985 11126,2016-07-12,63.70000076293945,64.5,63.63999938964844,64.45999908447266,2675500.0,-0.01591229013714901,1.0476201288822484,-2.6206755939068986,56.815292628927196,60.916510467354016,0.17950383447650609,-0.5383989513300946,-3.1523605831207817,-4.688666158019821,33.28251932456789,1.0900039672851705,0.7831912202654792,0.326000404357913,-1.730756381411382,2.382757190127208,-0.7023779885267345,1.3543787972425605,-0.25079728428690373,11.734676003596396,-50.69811499967113,1.0283783928846486,7,0.1999988555908203,-0.49500083923339844,-4.305001258850098,-4.585000991821289,-0.020000457763671875,1,-0.0037676872149494667,4.454650544470904,64.73000335693361,2.7808365209756043,64.83000183105469,1.0172318539369938,64.40000152587889,-0.0037676872149494667 11127,2016-07-13,64.55999755859375,64.58999633789061,63.88999938964844,64.18000030517578,2536800.0,0.013500734463956832,2.1818418269148814,-0.4999974903252037,64.64155235691152,62.975685828474106,-0.3820529050424426,-1.3428033094611749,-3.9052021604787086,-5.466558925690549,32.715595665266605,0.8899955749511577,0.833050650038551,1.106997299194333,-1.0066283355689194,3.2206229339575927,0.05018448181270685,2.1638101165759593,-0.9199981689453125,58.60193442004299,-9.188308949427018,1.0568128173816296,7,-0.5099983215332031,-1.3149967193603516,-5.149997711181641,-5.444997787475586,0.6100006103515625,2,-0.014714947090572306,1.0476201288822484,63.70000076293945,4.454650544470904,64.73000335693361,2.7808365209756043,64.83000183105469,-0.014714947090572306 11128,2016-07-14,64.19999694824219,64.52999877929689,63.93000030517578,64.22000122070311,2936200.0,-0.005576217843329845,-1.142861035422394,-0.05264320276262648,62.077005356162765,63.541179605883535,0.259164022437659,-0.8823370180937786,-3.4509811599946616,-5.035134757216717,32.53721260565865,0.6299972534179688,0.8341955256346836,0.6544967651367202,-1.4173942950842786,2.726387825357712,-0.3814487649737828,1.690442295247216,-0.55999755859375,52.898346408371665,-19.835527829071893,1.0359455301104967,7,0.15500259399414062,-0.8499965667724609,-4.664997100830078,-5.084997177124023,0.5900039672851562,3,-0.0018690829110823426,2.1818418269148814,64.55999755859375,1.0476201288822484,63.70000076293945,4.454650544470904,64.73000335693361,-0.0018690829110823426 11129,2016-07-15,64.62000274658203,64.75,64.18000030517578,64.52999877929689,3028500.0,0.006542146702568363,2.2571553133514985,-4.499237223496002,61.58394796136776,63.53228987792241,-0.057109544488781694,-1.2340878829209174,-3.774134407968745,-5.3923652949928,32.339967047174724,0.5699996948242188,0.986164780770352,0.9910024642944322,-1.1141776407144022,3.0961825693032665,-0.06158758820998855,2.043592516798846,-0.7652032470703105,88.28854216784659,14.605086079283794,1.052590052504417,7,-0.17000198364257812,-1.2700023651123047,-4.947503089904785,-5.415002822875977,0.06999969482421875,4,-0.007737542227610694,-1.142861035422394,64.19999694824219,2.1818418269148814,64.55999755859375,1.0476201288822484,63.70000076293945,-0.007737542227610694 11130,2016-07-18,64.51999664306639,65.02999877929689,64.51000213623047,64.70999908447266,2889300.0,-0.0015476028979420908,-3.9525505013807485,-2.111045180978706,58.385080511406024,62.85865302322419,0.13378073206985164,-1.070846835910352,-3.5767633920465016,-5.2333602362667335,32.219690696944305,0.5199966430664205,1.1911032349778736,0.8159965515136562,-1.304652051097733,2.9366451541250456,-0.24432774979203487,1.8763208528193474,-0.5899963378906108,63.3091827213332,-7.856819190396308,1.0603243013056929,7,-0.06999588012693891,-1.1699962615966655,-4.1399974822997905,-4.809997558593736,-0.6699981689452983,0,-0.01658394196835289,2.2571553133514985,64.62000274658203,-1.142861035422394,64.19999694824219,2.1818418269148814,64.55999755859375,-0.01658394196835289 11131,2016-07-19,64.41000366210939,64.66999816894531,64.12000274658203,64.59999847412111,1868900.0,-0.0017047890061975268,2.3333641597117523,0.9999598458078276,63.599474304734045,61.763393206694595,0.18833104342724027,-0.8600317247692431,-3.363840435800462,-5.078460042802135,32.46777200708449,0.5499954223632812,1.2256354960381373,0.6140033721923999,-1.4586084185441592,2.686615162928959,-0.4223025231758726,1.6503092675606794,-0.30000335693360114,45.61443428678575,-26.569615960272642,1.0363058953682789,7,-0.01000213623048296,-1.0600032806396626,-3.8675050735473775,-4.585004806518569,-0.7200050354004119,1,-0.027480269706958493,-3.9525505013807485,64.51999664306639,2.2571553133514985,64.62000274658203,-1.142861035422394,64.19999694824219,-0.027480269706958493 11132,2016-07-20,64.26000213623047,64.55000305175781,64.02999877929689,64.40000152587889,2017100.0,-0.0023288544845583292,1.36364266888605,0.73685901297025,61.4130446050026,61.858937222597625,0.18012822488573477,-0.6130866301580866,-3.1143982884504595,-4.8534703974566895,32.939808487387126,0.5200042724609233,1.2195721869159684,0.3825017929077177,-1.624201007879435,2.3892045936948705,-0.6208496074858658,1.385853193301294,1.1699981689453125,30.000208074684554,-41.59387024035516,1.0033514003935773,7,-0.01000213623045454,-0.9100017547607422,-3.507502555847168,-4.350002288818359,-0.8200035095214915,2,-0.009025860749663384,2.3333641597117523,64.41000366210939,-3.9525505013807485,64.51999664306639,2.2571553133514985,64.62000274658203,-0.009025860749663384 11133,2016-07-21,64.16000366210939,64.25,63.75,64.08999633789061,3160100.0,-0.0015561542296417263,3.0,-0.5000544959130603,51.96082831252092,60.685994527123356,0.27100156313467494,-0.3739558189088399,-2.9182618978415675,-4.683094128353034,33.273137148556366,0.5100021362304688,1.1147090968708824,0.1820032119751147,-1.6545334113710908,2.0185398353213273,-0.736265099697988,1.1002715236482175,1.2419966125488173,32.0315666499781,-34.619256165938666,0.9182683116731046,7,0.17499542236326704,-0.8100032806396626,-3.3825035095214986,-4.25000381469728,-2.0600051879882955,3,0.015741808746690955,1.36364266888605,64.26000213623047,2.3333641597117523,64.41000366210939,-3.9525505013807485,64.51999664306639,0.015741808746690955 11134,2016-07-22,65.01999664306639,65.01999664306639,63.84000015258789,64.19000244140625,2921800.0,0.013403879860824919,1.843384901047044,11.855819529201609,57.205229748218514,59.74238397613903,-0.6249238396527943,-1.0607200424274907,-3.6665954221605404,-5.458691083177655,34.325076508791156,1.1799964904785014,0.912999445025676,0.8974964141845589,-0.774197827640478,2.569190656009596,0.061649293272040495,1.7333435350970774,0.3159236206054885,99.2185823617745,33.70520114087843,0.835847120912519,7,-0.6849975585937358,-1.6699962615966655,-3.96249675750731,-5.109996795654283,-2.6599960327148295,4,-0.0035373075886427907,3.0,64.16000366210939,1.36364266888605,64.26000213623047,2.3333641597117523,64.41000366210939,-0.0035373075886427907 11135,2016-07-25,64.93000030517578,64.95999908447266,64.31999969482422,64.95999908447266,1762400.0,-0.0013841332288073716,41.66836215666328,-0.03614336008236189,50.32787684888023,59.02156000057826,-0.5627541024890661,-0.8347388093282007,-3.466907082726415,-5.284284588626662,34.475580418443144,0.6999969482421733,0.8751583732049397,0.6940000534057589,-0.8639791833129067,2.2519792901244244,-0.0849895649535739,1.4729896717650917,0.3424831479492241,92.91365545082736,29.89020751868749,0.7789896183593314,7,-0.5400009155273438,-1.5799999237060547,-3.872500419616699,-5.020000457763672,-3.0600013732910085,0,-0.0036962553926001007,1.843384901047044,65.01999664306639,3.0,64.16000366210939,1.36364266888605,64.26000213623047,-0.0036962553926001007 11136,2016-07-26,64.16000366210939,65.01000213623047,64.05999755859375,64.91000366210939,2496500.0,-0.011858873239601886,1.0000160619348806,25.001017293997965,40.34538348861642,56.3219856818788,0.3121856651137449,0.013944358803058776,-2.5916474873169477,-4.434456384084612,34.38058388608115,0.9500045776367188,0.7603283809717709,-0.12549686431883345,-1.6016284503767224,1.3506347217390555,-0.863562657347785,0.612568928710111,1.0515804528906187,32.28383825640989,-25.144240555705558,0.7380657930289463,7,0.2299957275390483,-0.8100032806396626,-3.0825033187866353,-4.25000381469728,-2.220005035400412,1,-0.0048317514073237255,41.66836215666328,64.93000030517578,1.843384901047044,65.01999664306639,3.0,64.16000366210939,-0.0048317514073237255 11137,2016-07-27,63.95000076293945,64.30000305175781,63.27999877929688,64.0,1944700.0,-0.0032731123314126975,2.138448898148398,0.0666656494140625,45.97494306949115,54.532867650026404,0.4766899863574423,0.3647227797562209,-2.2743949491520397,-4.1483857008868625,34.143480755373666,1.0200042724609304,0.6177534266248017,-0.4129997253417912,-1.6083776581298252,0.7823782074462429,-1.0106886917358082,0.18468924105222584,1.2031199874605534,38.50590840330614,-17.50347579098034,0.5976889663940158,7,0.20499801635743609,-0.6000003814697266,-2.765000343322754,-4.040000915527344,-2.1399993896484304,2,-0.004065709665810546,1.0000160619348806,64.16000366210939,41.66836215666328,64.93000030517578,1.843384901047044,65.01999664306639,-0.004065709665810546 11138,2016-07-28,63.75,64.08999633789061,62.9000015258789,64.08999633789061,2511900.0,-0.0031274552080280404,6.000044879275002,6.800030518043509,39.92534286059957,52.12635597216327,0.677379590151105,0.6923692626695583,-1.9205124311211819,-3.8722288984613726,33.51398605581258,1.1899948120117116,0.6119194197650302,-0.6715003967285185,-1.5794362293358262,0.23643543587878213,-1.1254683130321723,-0.21753248042486462,1.2907334321338197,40.09435999309081,-13.30714973426037,0.45396791630365185,7,0.21500015258789062,-0.39999961853027344,-2.4499998092651367,-3.8400001525878906,-1.4000015258789062,3,-0.004862766639859184,2.138448898148398,63.95000076293945,1.0000160619348806,64.16000366210939,41.66836215666328,64.93000030517578,-0.004862766639859184 11139,2016-07-29,63.93999862670898,64.19000244140625,63.54999923706055,63.72999954223633,2725500.0,0.00298037061504286,-1.2456264807056525,-0.6176510187595418,42.75224104997373,50.3893738097819,0.42552720502840913,0.5311797066871762,-1.9306164208510026,-3.9916980202655807,32.042873729568164,0.6400032043457031,0.46069295286849155,-0.4825017929077191,-1.3881530538678177,0.4231494680523795,-0.9353274233877684,-0.029676162427669794,0.9294762529244522,49.28894786702423,-2.6227539443683767,0.45282563048004804,7,0.02000045776366477,-0.5899982452392507,-2.639998435974114,-4.029998779296868,-0.9499969482421804,4,-0.028776981421755665,6.000044879275002,63.75,2.138448898148398,63.95000076293945,1.0000160619348806,64.16000366210939,-0.028776981421755665 11140,2016-08-01,64.15000152587889,64.23999786376953,63.68000030517578,63.77999877929688,1922000.0,0.0032843744710715495,1.0363717071952725,1.761925522252456,54.859626356876475,49.41827959335328,0.17603286283389252,0.3484956251931095,-1.9716615750989632,-4.134663061455036,30.24579238139684,0.55999755859375,0.3566576239898325,-0.2784990310669144,-1.1747424257866044,0.6177443636527684,-0.7266207284267523,0.16962266629293055,0.561915485454179,59.241689024521996,2.155006726144677,0.448121697359842,8,-0.19000244140625,-0.8000011444091655,-2.8725013732910014,-4.240001678466783,-1.249999999999993,0,-0.027903365127828095,-1.2456264807056525,63.93999862670898,6.000044879275002,63.75,2.138448898148398,63.95000076293945,-0.027903365127828095 11141,2016-08-02,64.33000183105469,64.36000061035156,63.63999938964844,64.05000305175781,3328700.0,0.002805928307003658,3.2353469167938247,0.7567478400726254,47.08865942742795,47.82668124028943,-0.018449259560270548,0.13111283829539389,-1.980030391206057,-4.242066152498438,27.961134065279868,0.720001220703125,0.22702623728712013,-0.07049884796143147,-0.9406457224823868,0.7996480265595238,-0.5055722852219162,0.3645745892990462,0.23696194144204696,97.94528780079953,39.35453020130473,0.43507343726047765,8,-0.37000274658204546,-0.6150016784667969,-3.245001792907715,-4.420001983642578,-1.2400016784667969,1,-0.038240367311514256,1.0363717071952725,64.15000152587889,-1.2456264807056525,63.93999862670898,6.000044879275002,63.75,-0.038240367311514256 11142,2016-08-03,64.55000305175781,64.77999877929689,64.01999664306639,64.33999633789061,3648800.0,0.003419885192618155,1.268669293311155,0.750027247956454,54.59325889495866,48.11917352722696,-0.21566753039569164,-0.163424288324876,-2.0216602467508125,-4.391924623598172,25.508577914645574,0.7600021362304972,0.1423161626522358,0.19150218963622478,-0.5489745542484883,0.931978933520945,-0.17873618230613886,0.5617405615785813,-1.6500015258789134,87.76616683237566,27.279896034892886,0.37023837194235865,8,-0.5900039672851705,-0.8350028991699219,-3.2250022888183594,-4.640003204345703,-3.720001220703125,2,-0.04043383891021768,3.2353469167938247,64.33000183105469,1.0363717071952725,64.15000152587889,-1.2456264807056525,63.93999862670898,-0.04043383891021768 11143,2016-08-04,64.51000213623047,65.38999938964844,64.30999755859375,64.91999816894531,2958800.0,-0.0006196888247281818,-1.666654108072978,-1.9522996439728388,48.396489136430745,47.14042457036166,-0.13499435658962966,-0.12096162831974766,-1.8300564255097171,-4.284814251002274,23.75067777918047,1.0800018310546875,0.019446500382798604,0.14600124359131428,-0.5974017304143899,0.8894042175970185,-0.22570024341153783,0.5177027305941664,-1.5724006652832117,52.1740662803595,-4.597310970461436,0.3717014870028516,8,-0.3650016784667969,-0.6100025177001953,-3.117502212524414,-4.600002288818359,-2.960002899169922,3,-0.04185398656843409,1.268669293311155,64.55000305175781,3.2353469167938247,64.33000183105469,1.0363717071952725,64.15000152587889,-0.04185398656843409 11144,2016-08-05,63.9000015258789,64.48999786376953,63.709999084472656,64.40000152587889,2954000.0,-0.009455907458557955,1.294138766717434,1.2195239956083863,42.13201606438142,46.22977337208401,0.3346159534959341,0.438263312748866,-1.069514028510902,-3.6096119480593885,22.676334346284463,0.8000030517578125,-0.09149033346068336,-0.4174993515014691,-1.1544877357176873,0.31948903271474904,-0.7859935436095853,-0.04900515939336003,-0.8643041381835914,14.857264927454953,-39.38985719461364,0.3684941921081092,8,0.24499893188477273,0.14999771118164773,-2.4925012588500906,-3.9900016784667898,-3.0800018310546804,4,-0.0242566981963227,-1.666654108072978,64.51000213623047,1.268669293311155,64.55000305175781,3.2353469167938247,64.33000183105469,-0.0242566981963227 11145,2016-08-08,63.5099983215332,64.22000122070311,63.4900016784668,63.97000122070313,1960700.0,-0.006103336385488989,-1.9200204469332847,0.9200057983398711,39.33642305922609,46.117666657707304,0.5610047570250458,0.7717483925601698,-0.5607006648612582,-3.1652739357644393,21.437574235782034,0.7299995422363139,-0.11871313073274337,-0.7465023040771541,-1.539558071741581,0.04655346358727286,-1.1430301879093747,-0.34997442024494063,-0.38012885375977135,1.0524561660640106,-52.044117688157606,0.39652788383221443,8,0.6350021362304688,0.6550025939941406,-1.699997901916504,-3.339998245239258,-2.079998016357422,0,-0.008187634338042482,1.294138766717434,63.9000015258789,-1.666654108072978,64.51000213623047,1.268669293311155,64.55000305175781,-0.008187634338042482 11146,2016-08-09,63.459999084472656,63.9000015258789,63.4000015258789,63.52999877929688,2583700.0,-0.000787265601983056,-4.2633016102473675,0.15217229054542844,40.291213593671166,45.48614116039398,0.5601744073358645,0.8462321614873645,-0.3942136200665374,-3.0756881140487167,20.413037948713473,0.5,-0.26553584579751544,-0.7845014572143612,-1.6191833011804135,0.050180386751698336,-1.2018423791973873,-0.36716053523133496,-0.23972441982422765,3.0149559296564865,-50.81364729247883,0.41734092198302847,8,0.6850013732910156,0.7050018310546875,-1.4124984741210938,-3.0999984741210938,-1.6199989318847656,1,-0.008824418006188939,-1.9200204469332847,63.5099983215332,1.294138766717434,63.9000015258789,-1.666654108072978,64.51000213623047,-0.008824418006188939 11147,2016-08-10,63.61000061035156,63.77000045776367,63.4000015258789,63.65999984741211,1835700.0,0.0023637177441373503,1.74072818208796,0.7142779291552408,43.40523629178307,45.87279598608104,0.3988111929784708,0.6549918400987167,-0.4416358612111537,-3.180677481023622,19.254444928310456,0.36999893188477273,-0.35510705398398557,-0.5870000839233427,-1.4535993105649538,0.27959914271826847,-1.0202996972441554,-0.1537004706025371,-0.30293695670313525,10.55272914086823,-44.131474694455996,0.4332996133208069,8,0.7849998474121094,0.5550003051757812,-1.0100011825561452,-2.900001525878899,-1.19000244140625,2,-0.008174822398587578,-4.2633016102473675,63.459999084472656,-1.9200204469332847,63.5099983215332,1.294138766717434,63.9000015258789,-0.008174822398587578 11148,2016-08-11,64.08000183105469,64.09999847412111,63.45000076293945,63.599998474121094,1956700.0,0.007388794469318727,1.5000073360035566,-9.600213626306553,37.5662272708008,45.296572232839594,-0.021743001692712483,0.18502635178354865,-0.8088960863904475,-3.5999217949663915,18.182037689433812,0.6499977111816548,-0.30174917976817994,-0.11099910736083984,-0.9791710959273559,0.7571728812056762,-0.5450851016440907,0.32308688692241816,-0.6896207479662593,62.38555869753923,12.783813422862771,0.4340859942832562,8,0.3149986267089844,0.06499862670898438,-1.2325019836425781,-3.170001983642578,-1.410003662109375,3,-0.05071785123490702,1.74072818208796,63.61000061035156,-4.2633016102473675,63.459999084472656,-1.9200204469332847,63.5099983215332,-0.05071785123490702 11149,2016-08-12,64.12000274658203,64.5,64.06999969482422,64.34999847412111,1734300.0,0.000624233994761747,-1.6060479955611042,-0.4791544146865114,39.14215586009409,43.550186622085995,-0.037464978921832426,0.11135530812833849,-0.752921799153242,-3.5882582006220076,17.016545107984605,0.43000030517578125,-0.2785196612085912,-0.04599819183349041,-0.8906320957180043,0.7986357120510235,-0.46831514377575445,0.3763187601087665,-0.7200012207031321,65.45474722393713,20.450478124670013,0.42231695194225777,8,0.2749977111816406,0.024997711181640625,-1.1475028991699219,-3.210002899169922,-1.5700035095214844,4,-0.04008115095813036,1.5000073360035566,64.08000183105469,1.74072818208796,63.61000061035156,-4.2633016102473675,63.459999084472656,-0.04008115095813036 11150,2016-08-15,63.45000076293945,64.33999633789061,63.43999862670898,64.15000152587889,1769100.0,-0.010449188317888769,-1.4999761583088096,3.043538114509138,40.2203897278965,42.787045544360275,0.58423862562708,0.7347571393089112,-0.023377343200429834,-2.8761904059049854,15.210820889200566,0.8999977111816335,-0.21513676532502757,-0.6625003814697266,-1.5473172561605821,0.222316493221129,-1.1049088188151615,-0.22009194412429878,1.9399986267089844,4.545391492520332,-40.33014390622282,0.4424084373454283,8,0.9449996948242188,0.6949996948242188,-0.2700004577636719,-2.5400009155273438,0.2599983215332031,0,-0.04144997693445884,-1.6060479955611042,64.12000274658203,1.5000073360035566,64.08000183105469,1.74072818208796,63.61000061035156,-0.04144997693445884 11151,2016-08-16,62.63999938964844,63.040000915527344,62.290000915527344,62.65999984741211,5784800.0,-0.012765978936979505,-1.0833408391304578,0.028572051378467182,34.5154043790407,40.5561728203694,1.2620172792779059,1.481302337943518,0.8460413327427716,-2.026649883482648,14.17729799773893,1.1599998474121094,-0.20305007632909167,-1.3840015411376925,-2.4738481934857504,-0.2941548887896346,-1.9289248673117214,-0.8390782149636635,2.710999984741207,15.837041588847962,-28.611375306497514,0.5449233261740279,8,1.2000007629394531,1.2000007629394531,0.8200006484985352,-1.7299995422363281,1.3799972534179545,1,-0.019316716096146935,-1.4999761583088096,63.45000076293945,-1.6060479955611042,64.12000274658203,1.5000073360035566,64.08000183105469,-0.019316716096146935 11152,2016-08-17,63.68000030517578,63.77999877929688,62.0,62.4900016784668,4953100.0,0.01660282448373085,1.5611574761443283,-59.498569521266454,49.30966973998438,40.65763733187536,0.09569123531605328,0.4170010674598643,-0.13219322065599215,-3.0153935586339458,12.930221745071721,1.779998779296882,-0.2616850787229765,-0.3150005340576172,-1.4092637518882043,0.7792626837729628,-0.8621321429729107,0.23213107485767637,1.548559130859374,67.20001220703125,21.283742745431084,0.54713160891529,8,-0.43000030517578125,0.0149993896484375,-0.1275005340576172,-2.770000457763672,0.5199966430664062,2,-0.028894474619503674,-1.0833408391304578,62.63999938964844,-1.4999761583088096,63.45000076293945,-1.6060479955611042,64.12000274658203,-0.028894474619503674 11153,2016-08-18,65.16999816894531,65.18000030517578,63.5,63.61999893188477,3713100.0,0.023398207547565386,1.140122993340088,1.3025218704219512,59.65460598217461,42.60459176718571,-1.442539157980292,-1.0471382170147479,-1.5537653247284666,-4.4556475039171985,12.508740046749045,1.6800003051757812,-0.2579032909607406,1.12449760437012,-0.08859720253725811,2.337592411277491,0.517950200916431,1.731045007823809,-3.1699981689453125,99.68546744432102,51.95704573476292,0.6065474034536859,8,-1.5799980163574219,-1.4749984741210938,-1.5224981307983398,-4.259998321533203,-1.2699966430664134,3,-0.04219733124544456,1.5611574761443283,63.68000030517578,-1.0833408391304578,62.63999938964844,-1.4999761583088096,63.45000076293945,-0.04219733124544456 11154,2016-08-19,64.79000091552734,65.01999664306639,64.22000122070311,64.90000152587889,3467200.0,-0.0058308618090316955,3.5715219950302357,-0.07096817064255877,54.89295530160577,44.33309534967234,-1.0314913314645224,-0.7222871777140938,-1.1396179447809303,-4.031602774599122,11.28040262511518,0.9499969482422017,-0.31790559385262895,0.7560001373290959,-0.4220525434633373,1.934052818121522,0.16697379693287928,1.3450264777253125,-2.7900009155273438,87.73586942700373,39.750971852030304,0.589026340396213,8,-1.2000007629394531,-1.095001220703125,-0.9375009536743164,-3.8800010681152344,-1.94000244140625,4,-0.03272114086471578,1.140122993340088,65.16999816894531,1.5611574761443283,63.68000030517578,-1.0833408391304578,62.63999938964844,-0.03272114086471578 11155,2016-08-22,64.69000244140625,65.29000091552734,64.65000152587889,64.94999694824219,4793300.0,-0.0015434244900146554,-2.7647428417554463,2.3635733111391595,52.78637953718204,45.72144712117355,-0.8342354257085987,-0.6758413728439763,-1.0072167798643505,-3.8921619752125594,10.06703622931966,0.6399993896484517,-0.35326371413454183,0.6680015563964901,-0.476020125859165,1.812023238652145,0.09599071526866965,1.2400123975243176,-2.6264024353027366,81.76296938735284,38.44132950712964,0.5720108411278267,8,-1.0450019836425781,-0.9950027465820312,-0.7900018692016602,-3.7800025939941406,-2.3100013732910227,0,-0.03308089540240844,3.5715219950302357,64.79000091552734,1.140122993340088,65.16999816894531,1.5611574761443283,63.68000030517578,-0.03308089540240844 11156,2016-08-23,63.849998474121094,65.19999694824219,63.81000137329102,64.69000244140625,2448300.0,-0.01298506624800333,-2.021735524853663,3.2308527495745056,45.05647145284814,45.904917694625226,0.0747706740222398,0.14729907494664474,-0.1303629771726662,-3.0189562345816583,8.896998200250685,1.3899955749511648,-0.3334176115471905,-0.1565021514892635,-1.301051389079305,0.9880470861007851,-0.7287767702842842,0.41577246730575723,-1.6573424316406289,56.23094101250617,17.76572868679404,0.5722746187950228,8,-0.20499801635742188,-0.154998779296875,0.050002098083496094,-2.9399986267089844,-2.0900001525878906,1,-0.002192629490902487,-2.7647428417554463,64.69000244140625,3.5715219950302357,64.79000091552734,1.140122993340088,65.16999816894531,-0.002192629490902487 11157,2016-08-24,63.68999862670898,63.83000183105469,63.20000076293945,63.70000076293945,1716400.0,-0.0025058708102705385,3.666600734670811,0.011907248798838624,44.30553782135471,46.6537299780201,0.27637543327140435,0.30232166951756767,0.05313681276795279,-2.821398096138971,8.684694607326609,0.6499977111816406,-0.2684179018122279,-0.303501892089848,-1.4566274179457608,0.8496236337660648,-0.8800646550177973,0.27306087083810837,-1.3734487893066358,23.444872152894174,-12.737420552670745,0.576562762927956,8,-0.044998168945305395,0.00500106811524148,0.18500232696533914,-2.779998779296868,-2.5200004577636648,2,0.005181316116703805,-2.021735524853663,63.849998474121094,-2.7647428417554463,64.69000244140625,3.5715219950302357,64.79000091552734,0.005181316116703805 11158,2016-08-25,63.43999862670898,63.88999938964844,63.36999893188477,63.72000122070313,1841400.0,-0.00392526307725749,-1.4761809611175694,27.994279176182907,46.637409533497625,47.48653594173161,0.47611205218263564,0.556435065440418,0.3445261760880882,-2.5143146072535743,8.948200629836615,0.5200004577636648,-0.20742256843093543,-0.5380018234252972,-1.7130345953424566,0.6370309484918621,-1.125518209383877,0.04951456253328246,-1.0045107461816372,11.483150538163969,-26.26488886636656,0.5875163859585814,8,0.2050018310546946,0.2550010681152415,0.3600015640258931,-2.529998779296868,-3.279998779296868,3,0.011979797257013924,3.666600734670811,63.68999862670898,-2.021735524853663,63.849998474121094,-2.7647428417554463,64.69000244140625,0.011979797257013924 11159,2016-08-26,62.099998474121094,63.81000137329102,61.97000122070313,63.47000122070313,2928300.0,-0.021122323165116308,-1.2576727031037376,4.892821623683378,40.9499422898845,47.567597337508055,1.6756543020963335,1.8461733839274785,1.6918553057133323,-1.1314690019536258,9.534709994761885,1.8400001525878906,-0.20431794295423344,-1.7860019683837862,-3.2307384642543013,-0.341265472513264,-2.508370216319051,-1.0636337204485287,3.19000244140625,3.9155802821495374,-36.88487394542416,0.7223682479352596,8,1.5300025939941406,1.5800018310546875,1.7425012588500977,-1.1899986267089844,-3.279998779296875,4,0.028985557101227855,-1.4761809611175694,63.43999862670898,3.666600734670811,63.68999862670898,-2.021735524853663,63.849998474121094,0.028985557101227855 11160,2016-08-29,62.36000061035156,62.709999084472656,62.13999938964844,62.13999938964844,3541200.0,0.0041868299938656595,-4.181786655569427,-0.16058451068948343,43.12501609323874,48.52422086130783,1.3910605324160201,1.5232930480636782,1.4400978570506453,-1.3479562113701462,10.088976772300251,0.6100006103515625,-0.2098849302073873,-1.436499786376956,-3.026817568503702,0.15381799574979738,-2.231658677440336,-0.6413408953135828,2.863600311279299,12.074300480439714,-32.121676562415786,0.7951588910633755,8,1.2700004577636719,1.3199996948242188,1.482499122619629,-1.4500007629394531,-3.6100006103515625,0,0.007857566692970774,-1.2576727031037376,62.099998474121094,-1.4761809611175694,63.43999862670898,3.666600734670811,63.68999862670898,0.007857566692970774 11161,2016-08-30,61.86999893188477,62.72999954223633,61.86000061035156,62.36000061035156,2451700.0,-0.007857627865151984,-2.411771745715931,-2.227267998335382,39.56834499467822,47.441851445162705,1.9672260642646435,1.9178786186612484,1.9473274374579788,-0.825629089429242,10.595136164923762,0.8699989318847656,-0.24540412925456678,-1.8035013198852496,-3.588672930631951,-0.01832970913854126,-2.6960871252586074,-0.910915514511899,3.2885299957275365,0.4925284505182472,-45.97795251888873,0.8925858053733533,8,1.7050018310546804,1.7550010681152273,2.0000009536743093,-0.9599990844726634,-2.8600006103515696,1,0.008243125020770403,-4.181786655569427,62.36000061035156,-1.2576727031037376,62.099998474121094,-1.4761809611175694,63.43999862670898,0.008243125020770403 11162,2016-08-31,61.93999862670898,62.04999923706055,61.47999954223633,61.86999893188477,3373000.0,0.001131399644943798,2.9310199679040276,-0.14285603070428834,36.52391991063806,44.871775214991985,1.8153547443727405,1.7310711689020053,1.8937899296237362,-0.8561812987391093,10.704637658345725,0.5699996948242188,-0.24093934784728788,-1.603001403808598,-3.4966830615930817,0.2906802539758857,-2.5498422327008328,-0.6561605749163562,3.086589168212903,19.087100149263595,-24.322212469838302,0.946840828892241,8,1.4450016021728587,1.4950008392334055,1.9300012588501048,-1.029998779296868,-2.6199989318847585,2,-0.0029060430927771996,-2.411771745715931,61.86999893188477,-4.181786655569427,62.36000061035156,-1.2576727031037376,62.099998474121094,-0.0029060430927771996 11163,2016-09-01,61.81000137329102,62.209999084472656,61.61999893188477,61.93000030517578,2112200.0,-0.002098760999356908,-1.3599826051132198,-1.7142779291555599,35.61643445159824,42.72993956499115,1.5853281694850878,1.7375024013580784,2.054552392593557,-0.6920417859512114,10.07128857374473,0.5900001525878835,-0.13995246157004715,-1.5979986190795827,-3.584126012957917,0.3881287747987514,-2.591062316018757,-0.6049349221404157,3.0037911264697286,14.163157584529301,-25.36462148197989,0.9930636969391688,9,1.5749988555908132,1.62499809265136,1.9424982070922852,-0.9000015258789134,-2.3400001525878906,3,-0.01035436321187766,2.9310199679040276,61.93999862670898,-2.411771745715931,61.86999893188477,-4.181786655569427,62.36000061035156,-0.01035436321187766 11164,2016-09-02,62.349998474121094,62.56000137329102,61.63999938964844,61.7599983215332,2423700.0,0.008736403313904573,-1.2168775479251386,-4.9167117016883095,43.03795818028261,41.64678163644677,0.7407119623402281,1.133546524614509,1.552874399960622,-1.188342478993441,10.15519457397126,0.9200019836425852,-0.18001656136600275,-0.9805013656616239,-3.0063610713050934,1.0453583399818527,-1.9934312184833658,0.03242848716011082,2.2637664481881927,69.59991455078125,24.587643533844123,1.0129298528217368,9,0.9899997711181641,1.085000991821289,1.3075017929077148,-1.4399986267089844,-3.529998779296875,4,-0.03512427715003008,-1.3599826051132198,61.81000137329102,2.9310199679040276,61.93999862670898,-2.411771745715931,61.86999893188477,-0.03512427715003008 11165,2016-09-06,62.9900016784668,63.36000061035156,62.5099983215332,62.72000122070313,2330100.0,0.010264686768377995,-1.4637524118066574,0.457627776161369,52.26392179524698,42.44760945226886,-0.18528016020412252,0.47704751101775855,0.9423311951350115,-1.7808033629516302,10.244748146217693,1.0100021362304688,-0.41062243244753205,-0.31449832916259624,-2.3440023035874873,1.7150056452622948,-1.3292503163750382,0.7002536580498457,1.4357373210381184,80.31921693237642,30.310431613585422,1.014751987212445,9,-0.30500221252441406,0.44499778747558594,0.6649980545043874,-2.0800018310546875,-3.680000305175774,1,-0.0662010140105791,-1.2168775479251386,62.349998474121094,-1.3599826051132198,61.81000137329102,2.9310199679040276,61.93999862670898,-0.0662010140105791 11166,2016-09-07,62.9000015258789,63.02999877929688,62.47000122070313,62.81000137329102,1914900.0,-0.0014288006062820324,2.2000348777642054,0.33333333333328946,44.247795577200854,42.441193647362866,-0.2729077406199565,0.5512034457691115,1.044911653328235,-1.6501674562698625,10.477659351190535,0.55999755859375,-0.5994562026598658,-0.37649860382080647,-2.412411408852556,1.659414201210943,-1.3944550063366776,0.6414577986950718,1.3489931061899014,75.53197749329854,26.553600584059126,1.0179564025158758,9,-0.21500205993651633,0.5349979400634837,0.7549982070922852,-1.9900016784667898,-2.5300025939941264,2,-0.06597776510659492,-1.4637524118066574,62.9900016784668,-1.2168775479251386,62.349998474121094,-1.3599826051132198,61.81000137329102,-0.06597776510659492 11167,2016-09-08,63.09000015258789,63.15999984741211,62.63000106811523,62.70000076293945,1594200.0,0.003020645820347445,1.0000000000000269,4.33331920484958,31.021914323841273,40.70613862406771,-0.6224207725040003,0.33755695608407166,0.8947836025419065,-1.8023240914024257,10.674332242959977,0.5299987792968821,-0.7782283179958185,-0.1604999542236314,-2.1917561980347102,1.8707562895874474,-1.1761280761291744,0.8551281676819116,0.9928547740909579,84.48274728093457,40.18686728281277,1.0156281219055394,9,-0.44499969482421875,0.3449993133544922,0.7474994659423757,-2.1800003051757812,-3.2900009155273438,3,-0.06466954860020446,2.2000348777642054,62.9000015258789,-1.4637524118066574,62.9900016784668,-1.2168775479251386,62.349998474121094,-0.06466954860020446 11168,2016-09-09,60.83000183105469,62.72000122070313,60.81000137329102,62.58000183105469,2775800.0,-0.035821815122320966,-1.1340769502896355,-4.487186509644352,23.097834537519716,38.72257109602718,1.3727772882369607,2.4681317536019662,3.16341033131647,0.4822795652117051,11.000409021945583,2.279998779296868,-0.9011786198765748,-2.257998275756833,-4.517067620724546,0.0010710692108730768,-3.3875329482406897,-1.1284636032729765,3.0966817725576092,0.7843319116722518,-36.44625167416026,1.1295346724838538,9,1.2549991607666016,2.269998550415039,3.007497787475579,0.5049991607666016,-0.43000030517578836,4,-0.024823312358665528,1.0000000000000269,63.09000015258789,2.2000348777642054,62.9000015258789,-1.4637524118066574,62.9900016784668,-0.024823312358665528 11169,2016-09-12,61.54999923706055,61.72000122070313,60.7400016784668,60.7400016784668,2925800.0,0.011836222001201602,-1.4197592494913898,-0.46285574776785715,30.32579333039814,37.30043523348934,0.6331392813936105,1.6292569464545323,2.4173869681672358,-0.18983471733506718,10.880595401903227,0.9799995422363352,-1.0035087827181144,-1.4095006942749038,-3.7133324806888766,0.8943310921390761,-2.5614165874818866,-0.2575848010679138,2.127349788126047,30.91594995464585,-0.6534306973716824,1.15191589320699,9,0.5000019073486328,1.4650020599365234,2.472500801086426,-0.07999992370605469,-0.6199989318847656,0,-0.03379363187879625,-1.1340769502896355,60.83000183105469,1.0000000000000269,63.09000015258789,2.2000348777642054,62.9000015258789,-0.03379363187879625 11170,2016-09-13,60.81999969482422,61.4900016784668,60.43999862670898,61.38000106811523,3615700.0,-0.01186026890796088,1.6923065637028054,-0.6913618039333799,30.74967814986576,36.32058336184352,1.253539976975567,2.2684241921533896,3.108795104945564,0.6127107217057812,11.765324741682996,1.1100006103515696,-1.1430508608994785,-2.008000183105466,-4.48748736228913,0.4714869960781982,-3.247743772697305,-0.7682565935136338,2.563614595690396,13.970621234390826,-13.881115509255324,1.2397435895918334,9,1.0799999237060547,2.0450000762939453,3.2775001525878906,0.6800003051757812,0.06999969482421875,1,-0.032883919928237026,-1.4197592494913898,61.54999923706055,-1.1340769502896355,60.83000183105469,1.0000000000000269,63.09000015258789,-0.032883919928237026 11171,2016-09-14,61.43000030517578,61.540000915527344,60.7599983215332,61.06000137329102,2777100.0,0.010029605613488313,1.6440759059903662,-0.6607107581010986,36.4182725923494,36.308844770922555,0.6420838995956188,1.647598820264875,2.438771046520742,0.07363174333985967,12.131273765297655,0.7800025939941406,-1.1176785962131106,-1.3374996185302734,-3.8941492733613217,1.2191500363007677,-2.6158244459457904,-0.059174791114749326,1.6003801056821558,36.39710419728724,7.657955625099973,1.2783248274155208,9,0.4699993133544922,1.4349994659423828,2.7250003814697266,0.31999969482421875,-0.5900001525878906,2,-0.034510807770680385,1.6923065637028054,60.81999969482422,-1.4197592494913898,61.54999923706055,-1.1340769502896355,60.83000183105469,-0.034510807770680385 11172,2016-09-15,61.84000015258789,61.88000106811523,60.97000122070313,61.25,1763700.0,0.006674260872135518,1.716409412595311,1.594599610281185,40.56604197968493,36.85880116293218,0.24183956330365675,1.1517328093981192,1.9561554710618339,-0.2640986677551922,13.261654590473865,0.9099998474120952,-1.1228200384477987,-0.8354997634887695,-3.3863094089281702,1.7153098819506383,-2.11090458620847,0.4399050592309308,0.8795344441721724,61.40350583664742,29.222426544060326,1.2754048227197026,9,0.05999946594238281,1.0249996185302734,2.315000534057617,0.0049991607666015625,-1.529998779296868,3,-0.02377104167328503,1.6440759059903662,61.43000030517578,1.6923065637028054,60.81999969482422,-1.4197592494913898,61.54999923706055,-0.02377104167328503 11173,2016-09-16,62.41999816894531,62.56000137329102,61.38999938964844,61.81000137329102,3084200.0,0.009379010590658154,1.6292084745980393,1.0338926066013523,52.0725386040766,37.86264343224262,-0.27103282783534155,0.37434089568150597,1.3406996482950078,-0.7661242035256635,12.97296001494273,1.1700019836425852,-1.0363401327544821,-0.11800174713134481,-2.3831206069725113,2.1471171127098216,-1.250561177051928,1.0145576827892384,-1.9799995422363352,93.39608382246537,55.25857621047092,1.1325594299205846,9,-0.5199985504150391,0.44500160217285156,1.8600025177001953,-0.1699981689453125,-1.9099998474121094,4,-0.04197371048928111,1.716409412595311,61.84000015258789,1.6440759059903662,61.43000030517578,1.6923065637028054,60.81999969482422,-0.04197371048928111 11174,2016-09-19,62.66999816894531,62.9000015258789,62.34000015258789,62.45000076293945,2068400.0,0.004005126679487381,-1.5454687323894496,0.36065337977699957,52.01036253023065,37.834470180574144,-0.5262031887882941,-0.04493152335906814,1.0435534846600873,-0.9480413993404468,12.543037419983676,0.5600013732910085,-0.9180123684826,0.23799839019775249,-1.7668547131595176,2.2428514935550226,-0.7644281614808861,1.240424941876391,-2.187599487304695,90.65028106222165,47.18289278107217,1.002426551678636,9,-0.8699989318847656,0.19500160217285156,1.6000022888183594,-0.3249988555908203,-1.8799972534179688,0,-0.03622142507403581,1.6292084745980393,62.41999816894531,1.716409412595311,61.84000015258789,1.6440759059903662,61.43000030517578,-0.03622142507403581 11175,2016-09-20,62.54999923706055,63.099998474121094,62.5,62.93999862670898,2531200.0,-0.001914774778854711,-1.4489840404826781,-1.7727454006346022,54.63216179330542,38.9882886490302,-0.531025285285601,-0.09852814830526313,1.11726354599314,-0.7599662611304439,11.783880114695872,0.5999984741210938,-0.7742536842357524,0.22499961853027628,-1.4781669679107523,1.9281662049713049,-0.626583674690238,1.0765829117507906,-1.970896441650396,76.49576063265283,26.452530436397524,0.8515832932205144,9,-0.75,0.3150005340576172,1.720001220703125,0.04500007629394531,-1.6300010681152344,1,-0.0258992638152572,-1.5454687323894496,62.66999816894531,1.6292084745980393,62.41999816894531,1.716409412595311,61.84000015258789,-0.0258992638152572 11176,2016-09-21,63.709999084472656,63.72999954223633,62.41999816894531,62.52000045776367,3153200.0,0.018545161655650677,1.130084326550613,-3.05128330529369,60.498237227421924,42.26343563831695,-1.7478488903793092,-1.3381624569891528,-0.04329510627513855,-1.851479021022243,12.017333981532339,1.3100013732910156,-0.7108570119028386,1.3919994354248075,-0.2857377637565861,3.069736634606201,0.5531308358341107,2.2308680350155043,-2.9796425483398465,99.27534529250867,43.444400220552126,0.838868599590697,9,-1.625,-0.8449993133544922,0.5600013732910156,-1.0649986267089844,-3.009998321533203,2,-0.044263062868439174,-1.4489840404826781,62.54999923706055,-1.5454687323894496,62.66999816894531,1.6292084745980393,62.41999816894531,-0.044263062868439174 11177,2016-09-22,64.01999664306639,64.34999847412111,63.56000137329102,64.08999633789061,2113000.0,0.004865759897166422,1.6779382669750547,-0.058823340845196845,62.83390273262915,46.678554326662436,-2.1367560238034073,-1.709833856766167,-0.37798530119933105,-2.0979960954570913,12.93869875232613,0.7899971008300852,-0.7770639826831456,1.6854970932006665,-0.054392658818485984,3.425386845219812,0.8155522171910903,2.555441969210243,-3.0496686664452994,88.85128604310003,26.603336831043258,0.8699448760095735,9,-1.624998092651353,-1.154996871948228,-0.17999649047850141,-0.8149967193603374,-3.029994964599595,3,-0.04967192529246889,1.130084326550613,63.709999084472656,-1.4489840404826781,62.54999923706055,-1.5454687323894496,62.66999816894531,-0.04967192529246889 11178,2016-09-23,64.19999694824219,64.40000152587889,63.56000137329102,63.959999084472656,2120800.0,0.0028116262826340943,1.6249716881042855,-3.428555858310627,61.212122333061735,50.11036866029173,-1.9986279800649598,-1.9288719136595631,-0.5694900608310434,-2.218253590069587,13.985108832746846,0.8400001525878693,-0.7640538035609623,1.8274974822998047,-0.04239416221767556,3.697389126817292,0.8925516600410646,2.762443304558545,-2.891701921871096,90.29104639298454,27.776223660187163,0.9349458222587433,9,-1.7799968719482564,-1.3349971771240234,-0.7274971008300781,-0.9949970245361328,-2.0799980163574148,4,-0.06059183426577519,1.6779382669750547,64.01999664306639,1.130084326550613,63.709999084472656,-1.4489840404826781,62.54999923706055,-0.06059183426577519 11179,2016-09-26,63.9000015258789,64.27999877929689,63.77000045776367,64.12999725341797,2099900.0,-0.004672826115632689,-1.0816348773842541,-0.9583240614172023,55.75222263214618,52.888429158322886,-1.486556012812997,-1.5674758090949084,-0.2982623766590251,-1.8617290414652459,13.84698816684894,0.5099983215332173,-0.6916619040247767,1.4375019073486257,-0.5469298858526273,3.4219337005498787,0.44528601074799923,2.429717803949252,-2.2207017195668683,74.74751756106413,13.886477527591772,0.992215896600625,9,-1.3200016021728516,-1.035001754760735,-0.25750160217284446,-0.6550006866455007,-2.690002441406243,0,-0.05305169207191296,1.6249716881042855,64.19999694824219,1.6779382669750547,64.01999664306639,1.130084326550613,63.709999084472656,-0.05305169207191296 11180,2016-09-27,62.849998474121094,64.38999938964844,62.790000915527344,64.16999816894531,2941300.0,-0.01643197224858539,-1.2222281091219278,5.7392357194982635,49.718133470725746,54.366191478142476,-0.13221959734777045,-0.5047604722377557,0.7134026701399563,-0.7608883907311395,13.36416653478601,1.5999984741210938,-0.34605434877410346,0.36299896240234375,-1.628192151370854,2.3541900761755414,-0.6325965944842551,1.3585945192889426,-0.8442144614610427,21.71715031037727,-35.74778124335436,0.9955955568865986,9,-0.16499710083007812,0.015001296997070312,0.7925014495849609,0.5000019073486328,-2.5900001525878906,1,-0.03277641382031171,-1.0816348773842541,63.9000015258789,1.6249716881042855,64.19999694824219,1.6779382669750547,64.01999664306639,-0.03277641382031171 11181,2016-09-28,62.38000106811523,62.59000015258789,61.75,62.36999893188477,2050100.0,-0.007478081422697125,2.906974681073792,-0.007577377684005071,46.12021775908917,54.983322120298496,0.5439043257112388,0.005696104380511713,1.1423561586957192,-0.23987518771861716,12.956372844064228,1.0999984741210938,-0.09586548260276118,-0.13249855041504333,-2.1033788553295594,1.8383817544994656,-1.1179387028723013,0.8529416020422147,2.0200004577636648,23.773611522970082,-29.023170743091693,0.9854401524572558,9,0.5149993896484375,0.43999671936035867,1.289999008178718,0.9699993133544993,-2.180000305175774,2,-0.023404983555157077,-1.2222281091219278,62.849998474121094,-1.0816348773842541,63.9000015258789,1.6249716881042855,64.19999694824219,-0.023404983555157077 11182,2016-09-29,61.7599983215332,62.43999862670898,61.47999954223633,62.099998474121094,2440000.0,-0.009939126899100481,-1.1333367241839547,-33.9927536232367,56.19172864922469,55.441009903092734,1.2866727804421672,0.64456967517485,1.7181000024336441,0.42613995180022357,12.304188307500572,0.9599990844726491,0.2065364189604395,-0.7435012817382827,-2.7269928548713693,1.239990291394804,-1.7352470683048224,0.2482445048282571,2.6300010681152344,9.588992776901808,-47.730364435451534,0.9917457865665427,9,1.180002212524407,0.660001754760728,1.9100017547607422,1.5900020599365234,-1.9299964904785156,3,-0.017163173371139373,2.906974681073792,62.38000106811523,-1.2222281091219278,62.849998474121094,-1.0816348773842541,63.9000015258789,-0.017163173371139373 11183,2016-09-30,61.16999816894531,62.36000061035156,60.93000030517578,62.04999923706055,3495000.0,-0.009553111538576298,-1.1029465800877944,2.5882372740634363,47.42546472926738,54.931576814096815,1.878229564928894,1.248157671187215,2.2592966190754,1.0571130557324508,11.959099598867393,1.4300003051757812,0.4196224206624066,-1.3015012741088867,-3.351633001510166,0.7486304532923924,-2.3265671378095263,-0.27643541040824715,3.1036012268066457,6.936356279588718,-51.503618679333755,1.025065863700641,9,1.4950027465820241,1.2500019073486186,2.500001907348633,2.180002212524414,-0.07999801635742188,4,-0.002942561645684294,-1.1333367241839547,61.7599983215332,2.906974681073792,62.38000106811523,-1.2222281091219278,62.849998474121094,-0.002942561645684294 11184,2016-10-03,60.15999984741211,61.06999969482422,59.849998474121094,61.04999923706055,2697000.0,-0.016511334833519076,1.6236576782037293,1.0113617152245251,45.691902624524346,53.93821468423225,2.7879216792089636,2.1983868873886223,3.1800245268681735,2.104383599241686,12.270180511780717,1.3199996948242188,0.546640936566142,-2.2019996643066406,-4.498583107025738,0.09458377841244925,-3.350291385666189,-1.0537079429470921,3.9129836029052854,6.8282227043341335,-54.872432167880426,1.1482917213595463,10,1.9650001525878835,1.9650001525878835,3.510000228881836,3.190000534057617,1.8600006103515625,0,0.03257977209846974,-1.1029465800877944,61.16999816894531,-1.1333367241839547,61.7599983215332,2.906974681073792,62.38000106811523,0.03257977209846974 11185,2016-10-04,58.81999969482422,60.22000122070313,58.459999084472656,60.22000122070313,3700900.0,-0.022273938763075485,1.5142860256892179,1.5730365011058423,34.445749859278905,51.04349386554969,3.9595705825093646,3.383433300241485,4.416244079160521,3.47264558182993,13.739051289117683,1.7600021362304759,0.4771125487418857,-3.3334997177123995,-6.099261583770669,-0.5677378516541296,-4.7163806507415345,-1.9506187846832646,4.915144957397473,8.716719545931067,-53.863733783193254,1.3828809330291365,10,2.6100006103515554,2.6100006103515554,4.835000991821289,4.530000686645508,0.5900001525878906,1,0.04063242778049081,1.6236576782037293,60.15999984741211,-1.1029465800877944,61.16999816894531,-1.1333367241839547,61.7599983215332,0.04063242778049081 11186,2016-10-05,58.75,59.27999877929688,58.20000076293945,58.81000137329102,4434500.0,-0.001190066222159114,1.1600042724772193,0.04285807706770476,30.807432459648282,47.484997168551814,3.6341765132046078,3.2955485704981555,4.404333130983936,3.57190473797165,15.29398318915195,1.079998016357429,0.37613418809215915,-3.1959993362426786,-6.32482124456358,-0.06717742792177717,-4.760410290403129,-1.631588382082228,4.457630095446788,12.971686654850718,-47.70220572621045,1.5644109541604514,10,2.5500011444091726,2.5500011444091726,4.905000686645508,4.600000381469727,-0.25,2,0.025702099089926822,1.5142860256892179,58.81999969482422,1.6236576782037293,60.15999984741211,-1.1029465800877944,61.16999816894531,0.025702099089926822 11187,2016-10-06,59.0099983215332,59.22999954223633,58.22999954223633,58.33000183105469,3085500.0,0.004425503345246051,-1.2727245141685488,-11.33301544916898,27.94305682424394,43.78843433423873,2.8930039646934773,2.860893943813764,4.070526606537889,3.344092498679892,17.072838366825856,1.0,0.2537944391972644,-2.7320009231567397,-6.0716918757655804,0.607690029452101,-4.4018463994611565,-1.0621554468523229,3.596716254012705,19.471095872699145,-35.532597824613475,1.6698454763044188,10,2.285001754760742,2.2900028228759695,4.590002059936523,4.340002059936523,-0.529998779296875,3,0.020166115493211345,1.1600042724772193,58.75,1.5142860256892179,58.81999969482422,1.6236576782037293,60.15999984741211,0.020166115493211345 11188,2016-10-07,59.31999969482422,59.9000015258789,59.06999969482422,59.43000030517578,3692800.0,0.005253370311957717,-1.721314755984668,-0.16176643834463725,28.498065716664215,40.76019467696296,2.0316251070398295,2.563393199023011,3.6952451169360643,3.0915589268763313,17.11452781716489,0.890003204345696,-0.0369311304073392,-2.346499443054199,-5.83783101211894,1.1448321260105416,-4.09216522758657,-0.6008336585218288,2.7579092232089124,39.0243675508704,-10.99644745379635,1.7456657845323704,10,1.9750003814697266,1.9800014495849538,4.090000152587891,4.030000686645508,-1.1699981689453196,4,0.008597473682640189,-1.2727245141685488,59.0099983215332,1.1600042724772193,58.75,1.5142860256892179,58.81999969482422,0.008597473682640189 11189,2016-10-10,59.47000122070313,59.59000015258789,59.15999984741211,59.40999984741211,2413800.0,0.0025286838612712526,1.8666759915059192,-0.5454640033292365,30.306907678911656,38.60339181120584,1.3266559145090113,2.3711433937856086,3.4742354102618123,3.0106999048577237,17.107817588243247,0.43000030517578125,-0.4069957674524005,-2.0924980163574176,-5.7197150989535075,1.5347190662386723,-3.9061065576554626,-0.27888947505937267,2.1425587187187602,62.87129554265958,15.530203299262283,1.8136085412980438,10,0.9249992370605398,1.8299999237060405,3.9399986267089773,3.8799991607665945,-0.37000274658203836,0,0.027240607005751816,-1.721314755984668,59.31999969482422,-1.2727245141685488,59.0099983215332,1.1600042724772193,58.75,0.027240607005751816 11190,2016-10-11,58.81999969482422,59.5099983215332,58.68000030517578,59.38999938964844,2531700.0,-0.010929906045682558,1.0493839951774546,-9.499777481084767,16.552660582631333,35.318107680488296,1.502934563218595,3.018381413530868,4.037441589065494,3.718303525547455,16.983830220987997,0.8299980163574219,-0.8231832342732659,-2.6424995422363295,-6.46113366148451,1.176134577011851,-4.551816601860423,-0.7331824826122357,2.3830531434197795,36.470509037462705,-4.1235692949153275,1.9093170596240905,10,1.5,2.480001449584954,4.567499160766602,4.530000686645508,-0.1100006103515625,1,0.0544032774488612,1.8666759915059192,59.47000122070313,-1.721314755984668,59.31999969482422,-1.2727245141685488,59.0099983215332,0.0544032774488612 11191,2016-10-12,59.31000137329102,59.43000030517578,58.86000061035156,58.93999862670898,1973800.0,0.00833052840885884,-1.1509471987101976,-0.649127973123126,18.558116059464737,31.136595170514973,0.5941367905550194,2.4890248788196416,3.4587460581676837,3.2879010197693432,16.913926846208906,0.6100006103515625,-1.188078100270019,-2.0464979171752873,-5.984753265574035,1.8917574312234535,-4.015625591374658,-0.07737024297591688,1.5326852159164304,64.67069151013933,28.9340866388642,1.969127674199372,10,0.9699993133544851,1.9899997711181499,3.74999809265136,4.039999008178704,-0.6400032043457102,2,0.0016860305480639326,1.0493839951774546,58.81999969482422,1.8666759915059192,59.47000122070313,-1.721314755984668,59.31999969482422,0.0016860305480639326 11192,2016-10-13,60.36999893188477,60.52000045776367,59.16999816894531,59.38999938964844,3196900.0,0.01787215535407327,1.1093743015094846,2.6486277501700313,27.120677986186067,28.880507754617053,-0.7641230892927453,1.3842216312148565,2.3134508542878507,2.2945908808124287,16.817722937306225,1.3500022888183594,-1.4224849877591552,-0.9130002975463825,-4.868094995807802,3.042094400715044,-2.890547646677092,1.0645470515843272,0.15556535817052008,91.84774383480743,60.40895195641676,1.9775473491307116,10,-0.7349987030029368,0.9300022125243999,2.69000053405761,2.980001449584954,-1.9899978637695455,3,-0.030975633012594317,-1.1509471987101976,59.31000137329102,1.0493839951774546,58.81999969482422,1.8666759915059192,59.47000122070313,-0.030975633012594317 11193,2016-10-14,59.79999923706055,60.540000915527344,59.790000915527344,60.06000137329102,2607200.0,-0.00944177082837705,-4.35716621253406,-0.26530842620309525,26.273143702330188,26.722867874373254,-0.45694750086595093,1.842330753015851,2.7910603512623595,2.9137910455257696,17.48155676669197,0.75,-1.6202207558091501,-1.3520000457763643,-5.322058497203017,2.618058405650281,-3.3370292714896905,0.6330291799369618,-1.5999984741210938,60.21497657858684,32.83943134965137,1.9850292257133233,10,-0.42999839782714844,1.5000019073486257,3.2400007247924805,3.655000686645508,-0.6399993896484375,4,-0.02207357377366248,1.1093743015094846,60.36999893188477,-1.1509471987101976,59.31000137329102,1.0493839951774546,58.81999969482422,-0.02207357377366248 11194,2016-10-17,60.4000015258789,60.7599983215332,60.09000015258789,60.2599983215332,1999800.0,0.010033483218616857,-1.7916616996081984,-0.5384694386571955,35.0427581324291,26.789202126945497,-1.1391155117067484,1.1210217443716957,2.1234002094213764,2.3684147493445593,18.456897413793445,0.9599990844726562,-1.8822998439142395,-0.638497924804696,-4.5552639184342425,3.2782680688248504,-2.596880921619473,1.3198850720100808,-2.1532007598876888,82.69244524161878,52.34563388033909,1.9583829968147741,10,-0.920001983642571,0.8999996185302734,2.1924991607666087,2.7199993133544993,-1.0800018310546804,0,-0.03725165468805436,-4.35716621253406,59.79999923706055,1.1093743015094846,60.36999893188477,-1.1509471987101976,59.31000137329102,-0.03725165468805436 11195,2016-10-18,60.93000030517578,61.11999893188477,60.20000076293945,60.7400016784668,1985400.0,0.00877481400509228,2.2280870828062436,1.3571019863219675,41.21212065165178,27.945278592723664,-1.4956148198698997,0.48847842454708257,1.5430801433887709,1.8816693557256272,19.55795051080233,0.9199981689453196,-2.0246647736661743,-0.02749919891357422,-3.879113649625836,3.8241152517986876,-1.9533064242697051,1.8983080264425567,-2.5826716369628926,91.59297487530459,57.9190290889532,1.9258072253561311,10,-1.2550010681152344,0.37000083923339133,1.6025009155273438,2.155000686645508,-2.220001220703125,1,-0.030034495681747653,-1.7916616996081984,60.4000015258789,-4.35716621253406,59.79999923706055,1.1093743015094846,60.36999893188477,-0.030034495681747653 11196,2016-10-19,60.88999938964844,61.099998474121094,60.47999954223633,60.68999862670898,2083600.0,-0.0006565060779090137,1.0,1.0526432027627013,44.32856123283824,29.765890193678587,-1.251768563083516,0.32293684201474093,1.5328693135834897,1.9630544240841061,20.512491538025685,0.6199989318847656,-2.0837691852148836,0.07349987030029581,-3.5537832459827428,3.7007829865833344,-1.7401416878412235,1.887141428441815,-2.376310505615237,88.2051562949324,49.35784914399731,1.8136415581415197,10,-0.9899997711181641,0.4100017547607351,1.4925003051757812,2.0450000762939453,-1.5999984741210938,2,-0.035802271752796044,2.2280870828062436,60.93000030517578,-1.7916616996081984,60.4000015258789,-4.35716621253406,59.79999923706055,-0.035802271752796044 11197,2016-10-20,60.84000015258789,61.2599983215332,60.68999862670898,60.97999954223633,1532800.0,-0.0008211403771017922,-1.5908933277846622,-0.6999942779759045,47.68584875931405,31.897866087306344,-1.0224010580371896,0.12910270822747805,1.526204815035804,2.0456255857325374,20.89713126532462,0.5699996948242259,-1.9176501517975453,0.1825004577636733,-3.117552425418978,3.4825533409463247,-1.4675259838276489,1.8325268993549955,-2.1699326656835964,71.42864557247808,27.365660773556698,1.6500264415913244,10,-0.8700008392333984,0.46000099182128196,1.5424995422363281,2.094999313354492,-0.09999847412109375,3,-0.03566735664365828,1.0,60.88999938964844,2.2280870828062436,60.93000030517578,-1.7916616996081984,60.4000015258789,-0.03566735664365828 11198,2016-10-21,60.31000137329102,60.709999084472656,60.04999923706055,60.52999877929688,1312900.0,-0.008711354009987238,1.2758693264406022,1.57141689373297,51.12783076285902,34.211301985522724,-0.37682996890175247,0.37179230120539586,1.9770610808547033,2.6017726122858207,21.46055816095162,0.7900009155273438,-1.713984974778711,-0.15299854278563885,-3.001600154117682,2.6956030685464043,-1.5772993484516604,1.2713022628803827,-1.4327394196164178,21.487796112159078,-26.15801486360534,1.4243008056660225,10,-0.34000205993653054,0.9899997711181499,2.072498321533196,2.62499809265136,0.14999771118163352,4,-0.03200133081128598,-1.5908933277846622,60.84000015258789,1.0,60.88999938964844,2.2280870828062436,60.93000030517578,-0.03200133081128598 11199,2016-10-24,60.5099983215332,60.70000076293945,60.18999862670898,60.56999969482422,1394200.0,0.003316148958516729,2.1874783935532767,0.2727367307658962,65.33574538584182,39.631644741435,-0.4624173852072886,-0.1003416128333896,1.6973243076041769,2.4247219191299934,22.054433346127944,0.5100021362304759,-1.4889761666672001,0.21649856567383097,-2.130218990199282,2.563216121546944,-0.9568602122627254,1.3898573436103874,-1.4421174584299123,38.01648202677226,-13.95240311312098,1.1733587779365557,10,-0.4499988555908203,0.7900028228759695,1.8725013732910156,2.4250011444091797,-1.7099990844726562,0,-0.02231033732553722,1.2758693264406022,60.31000137329102,-1.5908933277846622,60.84000015258789,1.0,60.88999938964844,-0.02231033732553722 11200,2016-10-25,60.790000915527344,60.79999923706055,60.27999877929688,60.36000061035156,1564600.0,0.0046273773221126024,1.3111288189616856,-7.166507724585161,67.83217202947182,45.10653984921356,-0.48454282964316064,-0.5719091072953404,1.3607909518386805,2.1543579330920295,23.60299993289272,0.5200004577636648,-1.268373609389748,0.5995010375976548,-1.434799246682779,2.6338013218780887,-0.4176491045425621,1.6166511797378718,-1.546750655749662,61.1572097832872,4.079653415991103,1.017150142140216,10,-0.5750026702880859,0.5100002288818288,1.5424985885620117,2.124998092651367,-2.75,1,-0.0241816285337092,2.1874783935532767,60.5099983215332,1.2758693264406022,60.31000137329102,-1.5908933277846622,60.84000015258789,-0.0241816285337092 11201,2016-10-26,60.91999816894531,61.15999984741211,60.38000106811523,60.70000076293945,1565600.0,0.0021384644096091865,1.2285655119045875,0.5116215113287557,67.08407688081968,49.54691750417285,-0.4047039907994119,-0.8610403434026637,1.2007207346072732,2.038844855549307,24.141382248137162,0.7799987792968821,-1.0575945993008702,0.8024984359741225,-0.9915833959301494,2.5965802678783945,-0.09454247997800991,1.699539351926255,-1.5154080642271879,71.90079257489108,9.650444565999024,0.897040915952135,10,-0.39499855041503906,0.3800029754638601,1.412501335144043,1.9950008392333984,-2.6399993896484304,2,-0.03627707076326259,1.3111288189616856,60.790000915527344,2.1874783935532767,60.5099983215332,1.2758693264406022,60.31000137329102,-0.03627707076326259 11202,2016-10-27,60.70000076293945,60.81000137329102,60.18999862670898,60.66999816894531,1257100.0,-0.0036112510278768495,3.959946289881883,0.1363770352516863,62.54547295689872,53.57717631023603,-0.14859991883513857,-0.7636813553855575,1.3539412808955404,2.2667653764590767,24.55580756376319,0.7299995422363352,-0.6708105254734065,0.6355009078979492,-1.0108214234133044,2.281823239209203,-0.18766025775767758,1.458662073553576,-1.1469780008761248,58.55866382569249,-6.355751970429452,0.8231611656556266,10,-0.045001983642578125,0.6000003814697195,1.774998664855957,2.214998245239258,-2.319999694824226,3,-0.023228992251891234,1.2285655119045875,60.91999816894531,1.3111288189616856,60.790000915527344,2.1874783935532767,60.5099983215332,-0.023228992251891234 11203,2016-10-28,60.9900016784668,61.18999862670898,60.540000915527344,60.81000137329102,1870000.0,0.004777609750944212,1.2413938253903831,5.999491417672999,63.47519193556125,56.736335621695154,-0.2816675794600272,-1.125566972634985,0.9511221138655657,1.9805465260668171,24.39831344374332,0.6499977111816335,-0.2995643887437538,0.9345016479492188,-0.6881731389717132,2.5571764348701507,0.12316425448875634,1.7458390414096812,-1.3004208716458763,80.00030517578196,14.21494180947775,0.8113373934604643,10,-0.3350028991699219,0.3099994659423757,1.6399974822998047,1.924997329711914,-2.6100006103515696,4,-0.0040990325154928176,3.959946289881883,60.70000076293945,1.2285655119045875,60.91999816894531,1.3111288189616856,60.790000915527344,-0.0040990325154928176 11204,2016-10-31,62.11999893188477,62.68999862670898,61.22999954223633,61.25,2934000.0,0.018527581936711668,-2.208789734689841,4.8333192048491265,76.96081639624043,60.708412926649444,-1.2762350282878927,-2.214748462567549,-0.26863847072107916,0.8454524592069745,23.70889964684621,1.6999969482421804,-0.014616733589789987,1.9664989471435632,0.09897851755186338,3.834019376735263,1.0327387323477097,2.9002591619394167,-2.3047847238868684,77.20001220703182,7.388168657630445,0.9337602147958501,10,-0.7500000000000071,-0.8249988555908274,0.5225009918212749,0.7950000762939382,-3.319999694824226,0,-0.026722470636748152,1.2413938253903831,60.9900016784668,3.959946289881883,60.70000076293945,1.2285655119045875,60.91999816894531,-0.026722470636748152 11205,2016-11-01,61.209999084472656,62.11000061035156,61.0099983215332,62.099998474121094,2685700.0,-0.014649064118786304,1.4175777189040544,-1.0229890601363563,64.52599977018446,62.95257276413236,-0.3602216500591382,-1.1768531339442063,0.542396785271194,1.7443734440341103,22.119713698443253,1.1100006103515696,0.3267575558118665,0.9369991302490206,-0.8763210061669611,2.7503192666650023,0.030339062041029763,1.8436591984570114,-1.1073064346036432,40.80001831054716,-28.436833725057355,0.9066600682079907,11,0.15999984741210938,0.08500099182128906,1.5125007629394531,1.7049999237060547,-2.020000457763679,1,-0.03937264962357212,-2.208789734689841,62.11999893188477,1.2413938253903831,60.9900016784668,3.959946289881883,60.70000076293945,-0.03937264962357212 11206,2016-11-02,60.2599983215332,60.959999084472656,59.86000061035156,60.93999862670898,3177500.0,-0.01552035251019046,2.0555461365659307,0.7640458106880096,49.14462880520931,63.114659435898496,0.5487191532096389,-0.11375929596673018,1.4074334110538729,2.684364895632463,20.13677106772917,1.3499984741210938,0.5134031851089276,-0.08850154876709126,-1.7545875730648532,1.5775844755306707,-0.9215445609159758,0.7445414633817933,2.430000305175774,14.134204648542159,-50.084436962014784,0.8330430121488821,11,1.0150012969970703,0.18500137329101562,2.5150022506713867,2.655000686645508,-0.9299964904785156,2,-0.03684031642617169,1.4175777189040544,61.209999084472656,-2.208789734689841,62.11999893188477,1.2413938253903831,60.9900016784668,-0.03684031642617169 11207,2016-11-03,60.20000076293945,60.47000122070313,59.79999923706055,60.13999938964844,3200900.0,-0.0009956448766164083,1.2333314259919472,-0.08823727406343707,53.37839666471206,63.36472231388217,0.5681306693857309,0.04212092353588304,1.3851759416218954,2.7278351099339204,18.065838240388267,0.6700019836425852,0.6022502587714342,-0.20799922943115234,-1.7534450237448667,1.337446564882562,-0.980722126588013,0.5647236677257084,2.4333979034423763,13.84088617152153,-48.78221865018907,0.7727228971568577,11,1.0449981689453125,0.24499893188476562,2.657498359680176,2.714998245239258,-0.3800010681152344,3,-0.03189372025431214,2.0555461365659307,60.2599983215332,1.4175777189040544,61.209999084472656,-2.208789734689841,62.11999893188477,-0.03189372025431214 11208,2016-11-04,59.83000183105469,61.75,59.77000045776367,61.4000015258789,2833300.0,-0.006146161581322529,-1.3431913395211095,-26.166062686756828,44.991204052571945,61.10421772129662,0.9642863207336916,0.47672913441221,1.6749839853494137,3.0890467036739153,16.803991231610194,1.9799995422363281,0.649399075646329,-0.6034982681274386,-2.089024576285766,0.8820280400308889,-1.3462614222066023,0.13926488595172515,2.6900608581542897,2.054842839599723,-55.6324814271381,0.7427631540791649,11,1.3999977111816406,0.6149978637695312,2.8499984741210795,3.0849971771240234,0.7599983215332031,4,-0.024235345454842294,1.2333314259919472,60.20000076293945,2.0555461365659307,60.2599983215332,1.4175777189040544,61.209999084472656,-0.024235345454842294 11209,2016-11-07,61.09000015258789,61.099998474121094,59.5,60.36000061035156,3278400.0,0.021059640363895182,3.2666842991348224,-0.46496795167725435,51.246107307299454,59.26132164105525,-0.22885294325065075,-0.6911138713162259,0.3909815230333109,1.81791833619598,15.382404230502445,1.5999984741210938,0.6976929546753894,0.5755001068115249,-0.8647986460005015,2.015798859623551,-0.14464926959448832,1.295649483217538,1.2650588027343659,60.91953183006039,7.210357752830774,0.7201493764060126,11,0.0049991607666015625,-0.6450004577636719,1.4525003433227397,1.8249988555908203,-1.5900001525878906,0,-0.0443607640809256,-1.3431913395211095,59.83000183105469,1.2333314259919472,60.20000076293945,2.0555461365659307,60.2599983215332,-0.0443607640809256 11210,2016-11-08,62.02000045776367,62.22999954223633,61.13999938964844,61.209999084472656,2327300.0,0.015223445782499123,-1.2947353204543903,1.109591618111985,57.72916015444596,58.22188644923595,-1.0795562712383386,-1.443073247009842,-0.561093079862772,0.8809652015183218,13.897487126268699,1.1399993896484375,0.7843100575243795,1.3455003738403306,-0.010724042413038148,2.7017247900936994,0.6673881657136462,2.023612581967015,-2.520000457763672,92.30772455365938,41.18734183596881,0.678112208126683,11,-0.9250011444091797,-1.5750007629394531,0.10499954223632102,0.5999984741210938,-2.0100021362304688,1,-0.05191875519085143,3.2666842991348224,61.09000015258789,-1.3431913395211095,59.83000183105469,1.2333314259919472,60.20000076293945,-0.05191875519085143 11211,2016-11-09,59.40999984741211,60.849998474121094,59.34000015258789,60.83000183105469,3520000.0,-0.0420832084986682,1.068497553098929,-1.753085896475885,42.75581500511332,56.02303556570424,1.445763252641747,1.2382909379823985,2.011846308891407,3.4759505987541743,11.893003969443692,2.6800003051757812,0.700512403735587,-1.2695001602172837,-2.6051246978677725,0.06612437743320498,-1.937312429042528,-0.6016878913920394,2.8199996948242188,2.422135280545304,-44.22383130068559,0.6678122688252436,11,1.6049995422363281,1.0349998474121094,2.0200004577636648,2.5149993896484375,1.6300010681152344,2,-0.0037031008461232418,-1.2947353204543903,62.02000045776367,3.2666842991348224,61.09000015258789,-1.3431913395211095,59.83000183105469,-0.0037031008461232418 11212,2016-11-10,58.5,59.45000076293945,58.02999877929688,59.0,4578600.0,-0.015317284123032127,1.0285720513784564,0.3521121841797741,41.17071515046855,53.54476036736061,2.2471907786867362,2.109149191469811,2.8711898902298714,4.364533140071387,11.343257725069881,1.420001983642571,0.5442024328867348,-2.0860000610351577,-3.737352034647813,-0.43464808742250227,-2.911676047841482,-1.2603240742288335,3.729999542236328,11.190503222056062,-37.0417149499136,0.8256759868063259,11,1.8599987030029297,1.8599987030029297,2.8000011444091726,3.2950000762939453,2.3199996948242188,3,0.014188065488114354,1.068497553098929,59.40999984741211,-1.2947353204543903,62.02000045776367,3.2666842991348224,61.09000015258789,0.014188065488114354 11213,2016-11-11,58.47999954223633,59.1500015258789,58.22000122070313,58.540000915527344,3013000.0,-0.0003418881669003948,-2.2069085719171846,0.12000274658203125,39.92055422632425,49.429175681814364,2.093900712134321,2.134631812392243,2.8434480935807613,4.370446781409996,10.785237833480506,0.930000305175767,0.3730731370948135,-2.0400005340576186,-3.914112073666857,-0.16588899444838034,-2.9770563038622413,-1.102944764252996,3.5819999694824247,10.714301933233576,-37.20693138244793,0.9370557698046205,11,1.6499996185302734,1.8799991607666016,2.8175010681152344,3.315000534057617,2.650001525878899,4,0.022913819478060926,1.0285720513784564,58.5,1.068497553098929,59.40999984741211,-1.2947353204543903,62.02000045776367,0.022913819478060926 11214,2016-11-14,58.1500015258789,58.40999984741211,57.63000106811523,58.18000030517578,5576700.0,-0.005642920980515664,2.1836823666796707,0.4999682115838173,36.95650862793613,46.36589888823122,2.0132469063200773,2.4110378141266082,3.103476523950036,4.684615397116964,10.569151258554136,0.8499984741211009,0.23021840201546695,-2.2574985504150433,-4.411210903569874,-0.10378619726021299,-3.3343547269924585,-1.1806423738376282,3.750717956542978,11.30436152727259,-33.499166616428994,1.076856176577416,11,1.779998779296882,2.009998321533203,3.1474990844726634,3.644998550415046,2.9699974060058736,0,0.04196042240210618,-2.2069085719171846,58.47999954223633,1.0285720513784564,58.5,1.068497553098929,59.40999984741211,0.04196042240210618 11215,2016-11-15,59.099998474121094,59.18000030517578,58.22000122070313,58.36999893188477,2370900.0,0.01633700641984359,1.157293546326958,-24.334308240075384,41.68189292892384,45.53670601308838,0.8185498747548081,1.3880797902966222,2.072474043163794,3.7156899616000203,10.507314726069595,1.029998779296882,0.06682011847465219,-1.2160015106201172,-3.4308734394847775,0.9988704182445431,-2.323437475052444,-0.10856554618779057,2.5444779034423846,45.65213013103863,4.0995773079939255,1.1074359644323293,11,0.8300018310546875,1.0600013732910085,1.747502326965332,2.6950016021728516,2.1800003051757884,1,0.006768215502646058,2.1836823666796707,58.1500015258789,-2.2069085719171846,58.47999954223633,1.0285720513784564,58.5,0.006768215502646058 11216,2016-11-16,58.709999084472656,59.43999862670898,58.2599983215332,59.18000030517578,1352800.0,-0.006598974614512199,1.38384414423442,-0.6438376923679942,41.044088123369725,44.166227286272566,1.0790315849747358,1.6931961374317055,2.378167332503395,4.076157651759274,10.36964976729373,1.1800003051757741,-0.3239001100203467,-1.4970008850097685,-3.8055213681146753,0.8115195980951384,-2.6512611265622255,-0.3427406434573115,2.6936087745239234,59.34056029947491,19.11549975957761,1.1542602415524545,11,1.220001220703125,1.450000762939446,2.100001335144043,3.085000991821289,2.479999542236321,2,0.022142722829719297,1.157293546326958,59.099998474121094,2.1836823666796707,58.1500015258789,-2.2069085719171846,58.47999954223633,0.022142722829719297 11217,2016-11-17,58.66999816894531,59.18999862670898,58.599998474121094,58.63999938964844,2424700.0,-0.0006813305425160676,-9.72721598002484,-0.06382702421920655,39.31857355470779,43.535935008732096,0.9824981178163483,1.6467185348535622,2.3255339636932746,4.098389103694728,10.404912709544103,0.5900001525878835,-0.5884205520065748,-1.428501701354982,-3.8144366840107438,0.95743328130078,-2.6214691926828593,-0.2355342100271045,2.5071932825983865,57.45848086326123,21.344988596436217,1.1929674913278798,11,1.2600021362304688,1.4900016784667898,2.1200027465820312,3.125001907348633,2.5100021362304688,3,0.04039548015252037,1.38384414423442,58.709999084472656,1.157293546326958,59.099998474121094,2.1836823666796707,58.1500015258789,0.04039548015252037 11218,2016-11-18,58.38000106811523,58.97000122070313,58.13999938964844,58.6500015258789,1916500.0,-0.004942851710937779,-1.2133269585828317,-9.000381485249237,31.337315546621568,41.32384703532345,1.1680111987727102,1.8811592458140467,2.590474717838859,4.365875931192065,9.980133114486108,0.8300018310546946,-0.681080688624526,-1.6219987869262766,-4.125155423965637,0.8811578501130839,-2.8735771054459534,-0.3704204684065999,2.5843589604227617,41.436519979767326,10.0856177104475,1.2515783185196794,11,1.549999237060554,1.779998779296875,2.0874996185302805,3.414999008178718,1.7000007629394602,4,0.041795111032322696,-9.72721598002484,58.66999816894531,1.38384414423442,58.709999084472656,1.157293546326958,59.099998474121094,0.041795111032322696 11219,2016-11-21,59.15999984741211,59.22000122070313,58.38000106811523,58.459999084472656,1417700.0,0.01336071882538703,1.0487720914220844,-2.5925910227609883,39.6359871804416,39.31349448265631,0.09549340708805687,1.0485984692329993,1.770755418664578,3.5462780838571035,9.455416270525419,0.8400001525879048,-0.7922494546368739,-0.7745000839233427,-3.2927406659365133,1.743740498089828,-2.0336203749299244,0.48462020708323905,1.6042986435005133,78.46161972140999,46.31049741069336,1.2591202910065853,11,0.07999992370605469,0.9999999999999929,1.1750011444091797,2.635000228881836,1.9300003051757812,0,0.033299547427049214,-1.2133269585828317,58.38000106811523,-9.72721598002484,58.66999816894531,1.38384414423442,58.709999084472656,0.033299547427049214 11220,2016-11-22,59.31999969482422,59.43999862670898,58.95000076293945,59.11999893188477,2342200.0,0.0027045275156318827,1.227269968702085,0.2857150642230731,44.83516501942775,39.54453337313569,-0.5451018735902338,0.8145874944157754,1.5956089801514963,3.345451146049328,8.959315805734501,0.48999786376952414,-0.8186225016924027,-0.5410001754760714,-3.0398410715944877,1.957840720642345,-1.790420623535276,0.7084202725831332,1.25624095072056,90.76930751466507,54.011853446251536,1.249420448059208,11,-0.779998779296875,0.8400001525878835,1.0700006484985352,2.4750003814697266,1.4500007629394531,1,0.03034388479974326,1.0487720914220844,59.15999984741211,-1.2133269585828317,58.38000106811523,-9.72721598002484,58.66999816894531,0.03034388479974326 11221,2016-11-23,58.709999084472656,59.27000045776367,58.599998474121094,58.68000030517578,1222700.0,-0.01028322005208615,-6.052561837455831,0.14999332430525625,42.27977611459444,39.66776236914968,-0.050107962965149966,1.318111617668265,2.1633972975707962,3.8969312998822403,8.978164924281197,0.720001220703125,-1.0118789982466794,-1.0405008316040067,-3.537619098276707,1.4566174350686936,-2.289059964940357,0.2080583017323434,1.6894671864263486,43.84615610337273,4.016829445789483,1.2485591333363517,11,-0.17499923706055398,1.450000762939446,1.777501106262207,3.035001754760742,1.6599998474121165,2,0.043774480240179825,1.227269968702085,59.31999969482422,1.0487720914220844,59.15999984741211,-1.2133269585828317,58.38000106811523,0.043774480240179825 11222,2016-11-25,59.290000915527344,59.47000122070313,58.93000030517578,58.93000030517578,1726100.0,0.009879097940713288,-2.0000000000000395,12.000508646998982,47.26165669402471,40.483440421116384,-0.5657589925593101,0.6609470675106479,1.5338349767664354,3.2532040090676446,8.739681403141715,0.7600021362304759,-1.348472789651673,-0.38999900817871236,-2.8536377706660474,2.0736397543086227,-1.6218183894223799,0.8418203730649552,0.943297443204635,86.46616110046648,40.12948002760752,1.2318193812436689,11,-0.7399997711181641,0.8699989318847585,1.3099994659423828,2.4549999237060547,1.2999992370605469,4,0.03204583710309983,-6.052561837455831,58.709999084472656,1.227269968702085,59.31999969482422,1.0487720914220844,59.15999984741211,0.03204583710309983 11223,2016-11-28,60.7400016784668,61.040000915527344,59.59000015258789,59.59000015258789,2057800.0,0.024456075907391517,-1.5217371113160356,3.194443267070741,48.25871326596689,41.73924093645314,-1.856718882393615,-0.8524488790567162,0.03140309940182817,1.763069959739724,9.018579263361422,1.75,-1.3122220009636152,1.0725017547607436,-1.3655550596872672,3.5105585692087544,-0.14652665246325824,2.2915301619847455,-3.1100006103515696,88.72183254625324,42.40269726483347,1.219028407224004,11,-1.1500015258789062,-0.5800018310546946,-0.10500144958496094,1.0049991607666016,-0.20000076293945312,0,0.00724396797086313,-2.0000000000000395,59.290000915527344,-6.052561837455831,58.709999084472656,1.227269968702085,59.31999969482422,0.00724396797086313 11224,2016-11-29,60.459999084472656,61.22999954223633,60.41999816894531,60.61999893188477,3046800.0,-0.004609854893919185,-5.749964237463244,-0.13913011749252607,41.70211833437293,41.74148820372527,-1.357320708921499,-0.7411868242203852,0.24658042809075198,1.9940377460475958,8.732645856102199,0.8100013732910156,-1.1844593987923986,0.8754991531372056,-1.311067415459135,3.0620657217335463,-0.2177841311609683,1.9687824374353795,-2.7617980194091842,70.72242794503937,28.972160584148,1.0932832842981717,11,-0.7749996185302734,-0.299999237060554,0.1750011444091797,1.2850017547607422,0.7600021362304759,1,-0.006285101871851606,-1.5217371113160356,60.7400016784668,-2.0000000000000395,59.290000915527344,-6.052561837455831,58.709999084472656,-0.006285101871851606 11225,2016-11-30,58.79999923706055,60.02000045776367,58.790000915527344,59.75,3441900.0,-0.027456167260155206,-1.536088312444205,5.9375104308225195,46.39052762925284,42.33553703771228,0.28569266898767864,0.7684007657127125,1.8249976264944792,3.596448847098358,8.521612691159804,1.6699981689453125,-1.0721737291176083,-0.6640007019042997,-2.736014079936268,1.4080126761276688,-1.700007390920284,0.37200598711168453,-0.960526232910162,7.60458865831495,-37.50439859632445,1.0360066890159836,11,0.8850002288818359,1.3600006103515554,1.8800010681152344,2.9450016021728516,1.5,2,0.03894559430681088,-5.749964237463244,60.459999084472656,-1.5217371113160356,60.7400016784668,-2.0000000000000395,59.290000915527344,0.03894559430681088 11226,2016-12-01,58.040000915527344,58.5099983215332,57.599998474121094,58.47000122070313,2306300.0,-0.012925141690379283,2.568665290368908,0.4526315366792961,47.22891964956242,43.21446438158502,1.0512022548933686,1.4267026643143126,2.455504011074396,4.31030062138192,9.08002430460207,1.2000007629394531,-0.9068268251147842,-1.3129991531372056,-3.442522336911196,0.8165240306367849,-2.3777607450241973,-0.2482375612502139,3.1899986267089844,12.121275810938196,-35.73824874460235,1.064761591886994,12,1.3749980926513672,2.1049976348876953,2.717498779296875,3.7049999237060547,2.029998779296875,3,0.047036517904429864,-1.536088312444205,58.79999923706055,-5.749964237463244,60.459999084472656,-1.5217371113160356,60.7400016784668,0.047036517904429864 11227,2016-12-02,58.27999877929688,58.93999862670898,57.97000122070313,58.5,2342900.0,0.004135042384283194,-1.3095277020890153,0.5116303827114245,48.82628561450487,45.15768327801649,0.8382121569163985,1.091446903507311,2.0761394864366807,4.011351600633539,9.494354990564096,0.9699974060058452,-0.8524463402364475,-0.9770011901855398,-3.118826723088148,1.1648243427170684,-2.0479139566368474,0.09391157626576785,2.8774007415771408,18.73278526413375,-32.428069400985876,1.0709127664513045,12,1.1350002288818288,1.864999771118157,2.6325016021728445,3.4650020599365163,2.600002288818345,4,0.03586136232608039,2.568665290368908,58.040000915527344,-1.536088312444205,58.79999923706055,-5.749964237463244,60.459999084472656,0.03586136232608039 11228,2016-12-05,58.38000106811523,58.38000106811523,57.63999938964844,58.040000915527344,2864200.0,0.0017158938042713956,3.3529490962538846,-1.5454466638923743,51.38721123444842,46.46337483957281,0.8249636043329858,0.9246517498516909,1.8292562978060047,3.8581293627640676,9.59417088131698,0.7400016784667898,-0.7536258894249102,-0.8044988632202248,-2.9627583833758706,1.353760656935421,-1.8836286232980441,0.27463089685759456,2.70625043182374,21.487668443004775,-33.28073343852317,1.0791297600778227,12,1.0349979400634837,1.7649974822998118,2.5974988937378,3.364999771118171,2.2299995422363352,0,0.0378554135669531,-1.3095277020890153,58.27999877929688,2.568665290368908,58.040000915527344,-1.536088312444205,58.79999923706055,0.0378554135669531 11229,2016-12-06,58.38000106811523,58.86999893188477,58.18000030517578,58.54999923706055,1664100.0,0.0,-1.4210491092342743,-0.49999439015362895,45.09538561963098,46.49228823959538,0.7852641212368994,0.7496505980055943,1.68901826077947,3.7976628192325066,9.823401718033535,0.6899986267089915,-0.626026013227758,-0.668998908996592,-2.657120599567534,1.3191227815743503,-1.6630597542820666,0.3250619362888827,2.6365253713073855,32.23148572878756,-22.711451143850148,0.9940608452854713,12,1.0349979400634837,1.7649974822998118,2.5974988937378,3.364999771118171,2.2000007629394602,1,0.036998968960139766,3.3529490962538846,58.38000106811523,-1.3095277020890153,58.27999877929688,2.568665290368908,58.040000915527344,0.036998968960139766 11230,2016-12-07,58.79999923706055,59.11000061035156,58.54999923706055,58.61999893188477,2023900.0,0.007194213108274505,-2.5000119209403238,-1.05883672919837,50.6105845700908,47.417933623539426,0.31709248566617276,0.08015896466947225,1.1646209812319341,3.320623319654324,9.120734517555631,0.7299995422363352,-0.36839712745082664,-0.08800067901611186,-1.5015977658022805,1.3255964077700568,-0.7947992224091962,0.6187978643769725,2.148196643056039,79.47013677312435,24.04729742952135,0.7067985433930836,12,0.6149997711181641,1.114999771118164,2.5325002670288086,2.9450016021728516,2.9799995422363352,2,0.04115649685446421,-1.4210491092342743,58.38000106811523,3.3529490962538846,58.38000106811523,-1.3095277020890153,58.27999877929688,0.04115649685446421 11231,2016-12-08,59.18999862670898,59.2400016784668,58.06000137329102,58.43999862670898,1854300.0,0.006632642767155472,1.776451369690814,4.1666596024246125,53.3678797440989,48.09640285132544,0.0026165421941897193,-0.3448479803672697,0.6877535637505545,2.8770276062287863,9.758515621991256,1.1800003051757741,-0.25485230076262155,0.31299877166747336,-1.0868522507791383,1.712849794114085,-0.38692673955583246,1.0129242828907792,1.691233305287696,96.87481373575109,39.98649419908354,0.699925511223305,12,0.22500038146973367,0.7250003814697337,2.142500877380378,2.555002212524421,2.270000457763679,3,0.018753178511659696,-2.5000119209403238,58.79999923706055,-1.4210491092342743,58.38000106811523,3.3529490962538846,58.38000106811523,0.018753178511659696 11232,2016-12-09,59.33000183105469,59.70000076293945,58.959999084472656,59.18999862670898,3849300.0,0.0023653185942553723,-1.4666628519839529,0.18667093912761365,56.27477095449531,48.987075927828606,-0.14652443120058933,-0.4421505715705081,0.48070575010954286,2.68609316611699,9.41222003958437,0.7400016784667969,-0.21602535098259779,0.4115018844604492,-0.9905008523456402,1.8135046212665387,-0.28949948394259195,1.1125032528634904,1.485605431784471,82.03889877540892,22.237826420982216,0.7010013684030443,12,0.08499717712402344,0.5849971771240234,1.5299978256225586,2.414999008178711,1.7699966430664062,4,0.012472574429994276,1.776451369690814,59.18999862670898,-2.5000119209403238,58.79999923706055,-1.4210491092342743,58.38000106811523,0.012472574429994276 11233,2016-12-12,59.81999969482422,59.97999954223633,58.88999938964844,59.06999969482422,3114200.0,0.008258854688136141,1.037384043865466,5.35702024467971,54.53296436979704,50.412725487320174,-0.8725014823375403,-0.8712828281984315,-0.05300484120697746,2.149093006798637,8.968096604396077,1.0900001525878906,-0.0802872488726365,0.8344997406005845,-0.606793145558882,2.275792626760051,0.11385329752084772,1.5551461836803213,0.9312953922405782,91.66666666666664,32.81218614046642,0.720646443079735,12,-1.010000228881836,0.09499931335449219,1.0249996185302734,1.8799991607666016,1.5400009155273438,0,0.017719849192555648,-1.4666628519839529,59.33000183105469,1.776451369690814,59.18999862670898,-2.5000119209403238,58.79999923706055,0.017719849192555648 11234,2016-12-13,60.59000015258789,60.77999877929688,60.04999923706055,60.099998474121094,2659600.0,0.012871956898894643,-1.4745740794620872,0.6533355712890625,58.048161863002626,51.70801817995903,-1.8127522761383972,-1.5274238715808366,-0.8261115694728289,1.3223589561693814,8.189282492757242,0.9599990844726634,-0.02061308926215588,1.4825002670288114,-0.06981401344092575,3.0348145474985486,0.7063431267939464,2.2586574072636765,-2.990001678466797,93.01474970933916,36.61938991522001,0.7761571402348679,12,-1.4000015258789062,-0.6750011444091797,0.2474994659423828,0.710000991821282,0.40000152587890625,1,0.0003300950274518488,1.037384043865466,59.81999969482422,-1.4666628519839529,59.33000183105469,1.776451369690814,59.18999862670898,0.0003300950274518488 11235,2016-12-14,59.5,61.22999954223633,59.36000061035156,60.88000106811523,3074300.0,-0.017989769761394103,-1.2530109684046522,-2.816319063300388,54.71923928489718,52.54027591721845,-0.6850557412081741,-0.42785652730722745,0.2912511902305326,2.3501482324506497,7.917436113788476,1.8699989318847656,-0.11196740772248148,0.3725000381469741,-1.1896831998444242,1.9346832761383723,-0.4085915808487286,1.1535916571426768,-1.836401519775393,45.425850425272685,-12.038186682528206,0.7810916189957007,12,-0.06500053405761719,0.41499900817871094,1.2699995040893555,1.8000011444091726,1.3899993896484375,2,0.01815129127823001,-1.4745740794620872,60.59000015258789,1.037384043865466,59.81999969482422,-1.4666628519839529,59.33000183105469,0.01815129127823001 11236,2016-12-15,60.0099983215332,60.099998474121094,59.36000061035156,59.459999084472656,1927600.0,0.008571400361902626,1.0273926789120267,-0.39854986330678915,54.33733416980919,53.1526146455856,-0.9903707174605643,-0.8806182980104467,-0.18263749681024422,1.7925677237829944,7.838586354898385,0.7399978637695312,-0.10596145449963501,0.8174983978271513,-0.7793389171207963,2.414335712775099,0.0190797403531775,1.615917055301125,-2.2037437988281283,47.863199096210245,-5.687208655231267,0.7984186574739744,12,-0.5749988555908203,-0.5949993133544922,0.7600011825561523,1.2900028228759695,0.8300018310546875,3,0.029495092605736017,-1.2530109684046522,59.5,-1.4745740794620872,60.59000015258789,1.037384043865466,59.81999969482422,0.029495092605736017 11237,2016-12-16,61.040000915527344,61.1500015258789,60.1500015258789,60.1500015258789,4473000.0,0.01716384973842855,-1.2471925523342176,1.618182953134658,51.903548200484586,53.20998541958962,-1.7742793297395423,-1.8171275221269099,-1.1721990391147727,0.7238424412522733,7.936786422575684,1.140003204345696,-0.008398318673194183,1.7290008544921847,-0.046349719015751134,3.5043514280001204,0.8413255677382168,2.6166761412461526,-3.0967965920410165,91.88040109745899,41.011788072355145,0.8876752867539676,12,-1.3950004577636719,-1.6250019073486328,-0.3100013732910156,0.26000022888182883,-0.2800025939941406,4,0.006880703844132308,1.0273926789120267,60.0099983215332,-1.2530109684046522,59.5,-1.4745740794620872,60.59000015258789,0.006880703844132308 11238,2016-12-19,60.81999969482422,61.47000122070313,60.65999984741211,61.43000030517578,2349200.0,-0.00360421391552046,1.347821760283033,-0.6853944142506846,52.301794273661116,54.01069749225964,-1.3094706532452065,-1.4808805887289438,-0.9234731930610636,0.9066419985974505,7.785454749374273,0.8100013732910227,0.1453255088401022,1.3869997024536147,-0.4531388498013911,3.2271382547086205,0.46693042632610826,2.307068978581121,-2.745323562587892,69.19424939073313,19.976255021189218,0.9200692761275043,12,-1.0549983978271413,-1.2849998474121094,-0.46000099182128906,0.3950004577636719,-0.20000076293944602,0,0.004603728719201339,-1.2471925523342176,61.040000915527344,1.0273926789120267,60.0099983215332,-1.2530109684046522,59.5,0.004603728719201339 11239,2016-12-20,61.13000106811523,61.25,60.63000106811523,60.7400016784668,2090200.0,0.005097030168472516,-1.0327813492758096,-0.6393426220076428,68.00619313331035,55.943542888172914,-1.328016779195643,-1.724123864578523,-1.2053911957658912,0.5578301898473299,7.837270336673935,0.6199989318847727,0.2900138950565534,1.5985010147094627,-0.385395221756589,3.5823972511755144,0.6065528964764368,2.5904491329424886,-2.851605430570892,83.88625335367776,28.189775818270448,0.9919481182330273,12,-1.3649997711181499,-1.595001220703118,-0.8850021362304616,0.08499908447266336,-0.5499992370605398,1,0.003762465863202724,1.347821760283033,60.81999969482422,-1.2471925523342176,61.040000915527344,1.0273926789120267,60.0099983215332,0.003762465863202724 11240,2016-12-21,61.11999893188477,61.540000915527344,61.06999969482422,61.06999969482422,1505200.0,-0.00016362074359055345,-17.800335698481728,0.1282033725889325,76.92303588279836,58.560782459139524,-1.0664644069981435,-1.6573281213589937,-1.1458881984752551,0.5252165699551696,8.161047077489952,0.470001220703125,0.41764404965024937,1.4984989166259837,-0.6047245111345276,3.601722344386495,0.446887202745728,2.5501106305062393,-2.6501069593509072,80.73385665839598,18.718834653757057,1.051611713880255,12,-0.9049987792968821,-1.549999237060554,-1.0749988555908274,-0.10499763488771663,0.7700004577636648,2,-0.0021269184504216776,-1.0327813492758096,61.13000106811523,1.347821760283033,60.81999969482422,-1.2471925523342176,61.040000915527344,-0.0021269184504216776 11241,2016-12-22,61.27999877929688,61.36000061035156,60.86000061035156,61.06999969482422,966200.0,0.002617798596338705,1.702682640163309,4.2000457770652355,76.5957115821912,60.81866475110573,-1.0044488549697945,-1.7021901935741965,-1.2693040075471984,0.32022462251180883,8.15762575957282,0.5,0.6274170269605577,1.529998779296882,-0.6513284854450347,3.711326044038799,0.43933514692592013,2.620662411667844,-2.564498091323536,81.29480212964549,13.234603399568073,1.0906636323709595,12,-1.0649986267089915,-1.7099990844726634,-1.2349987030029368,-0.264997482299826,-0.3899993896484446,3,-0.006364219931743964,-17.800335698481728,61.11999893188477,-1.0327813492758096,61.13000106811523,1.347821760283033,60.81999969482422,-0.006364219931743964 11242,2016-12-23,61.18999862670898,61.52000045776367,60.97000122070313,61.38999938964844,703500.0,-0.0014686709265783193,1.3912859595146763,-0.9523887375113549,74.95555170096051,63.087841121235,-0.6960599470656064,-1.5415865490413765,-1.1771834602948985,0.36073976767593763,8.384855376498384,0.5499992370605398,0.7730968929947863,1.3449987411498938,-0.9160160912062736,3.606013573506061,0.21449132497181012,2.4755061573279775,-2.2485379205313123,61.538203570724434,-11.900334375087454,1.1305074161780848,12,-0.7399978637695241,-1.6199989318847585,-1.144998550415032,-0.17499732971192117,0.7600021362304759,4,-0.005719864062365132,1.702682640163309,61.27999877929688,-17.800335698481728,61.11999893188477,-1.0327813492758096,61.13000106811523,-0.005719864062365132 11243,2016-12-27,61.18000030517578,61.34000015258789,60.65999984741211,60.86000061035156,909300.0,-0.0001633979695634391,1.125002980235081,-1.5999923706345156,74.82267416890045,64.95167582189032,-0.5284276547426572,-1.5778306875041181,-1.1467616023342089,0.3213312610316734,8.342429128217821,0.6800003051757812,0.8783961432519405,1.3130004882812472,-0.9928004943268363,3.6188014708893306,0.160099996977209,2.4659009795852853,-2.030656382250143,60.439486734493144,-17.459169300365502,1.1529004913040406,12,-0.7299995422363281,-1.6100006103515625,-1.135000228881836,-0.16499900817872515,0.4099998474121094,1,-0.0068650209471647905,1.3912859595146763,61.18999862670898,1.702682640163309,61.27999877929688,-17.800335698481728,61.11999893188477,-0.0068650209471647905 11244,2016-12-28,60.08000183105469,60.72999954223633,60.0099983215332,60.72999954223633,998500.0,-0.017979706908043847,1.2153961723779734,-2.0312447845886084,60.12659717724633,65.55249336548466,0.5493943886456378,-0.5352003189492436,-0.05804340752875703,1.374764852099176,7.946125891496257,1.1700019836425781,0.9316712113393351,0.2320018768310561,-2.0594427672487967,2.523446520910909,-0.9137204452088667,1.377724198870979,-0.7394053487209149,4.575385021978104,-70.10379204612896,1.1457223220399257,12,0.3699989318847656,-0.5100021362304688,-0.03500175476074219,0.9349994659423686,1.5499992370605398,2,0.008987967449610945,1.125002980235081,61.18000030517578,1.3912859595146763,61.18999862670898,1.702682640163309,61.27999877929688,0.008987967449610945 11245,2016-12-29,61.09000015258789,61.209999084472656,60.11999893188477,60.25,1080000.0,0.016810890325425154,1.018522508521259,-1.2923124776252546,63.68876698474128,66.59154145603269,-0.23618063108497722,-1.438598747332449,-1.0849043733916375,0.32982924175657047,8.119022819926498,1.1299972534179688,0.999705212597739,1.127500152587892,-1.17229237467226,3.427292679848044,-0.022396111042183975,2.277396416217968,-1.573451315598632,71.5231988843921,-0.3339882253226989,1.1498962636300756,12,-0.3150005340576172,-1.5200004577636719,-1.390000343322754,-0.07499885559083452,0.7400016784667969,3,-0.008348311020778376,1.2153961723779734,60.08000183105469,1.125002980235081,61.18000030517578,1.3912859595146763,61.18999862670898,-0.008348311020778376 11246,2016-12-30,60.77000045776367,61.22999954223633,60.54999923706055,61.11999893188477,1678300.0,-0.005238168178506086,1.3859672605105005,-0.4166647744560736,60.112351423680614,67.50363070305447,0.22681461620267385,-0.9524187165773625,-0.7845438721474096,0.6134745201547105,7.534357835176092,0.6800003051757812,0.9690251704026807,0.6710004806518555,-1.4667000207260088,2.8087009820297197,-0.39784977003707667,1.7398507313407876,-1.0915754544913696,50.331196095372356,-19.402059046549432,1.068850250688932,12,0.0049991607666015625,-1.2000007629394531,-1.4200000762939453,0.24500083923338423,2.3999977111816406,4,0.018430128738655904,1.018522508521259,61.09000015258789,1.2153961723779734,60.08000183105469,1.125002980235081,61.18000030517578,0.018430128738655904 11247,2017-01-03,60.36999893188477,60.81999969482422,60.08000183105469,60.81000137329102,1731300.0,-0.006582220221586277,2.2173884198830045,1.257155313351473,53.91179967366178,67.68252019194344,0.5831009560470761,-0.40876921087966167,-0.40762263869546445,0.9720314663601854,7.101532873760559,0.7399978637695312,1.0453188275560166,0.16649894714355895,-1.7937720520326437,2.1267699463197616,-0.8136365524445424,1.1466344467316603,-0.5426478556320689,27.067677799066654,-38.24328610841006,0.9801354995880995,1,0.4050006866455007,-0.799999237060554,-1.0224990844726705,0.6450023651122834,2.5200004577636648,1,0.008613557511411907,1.3859672605105005,60.77000045776367,1.018522508521259,61.09000015258789,1.2153961723779734,60.08000183105469,0.008613557511411907 11248,2017-01-04,60.59000015258789,60.97999954223633,60.25,60.61000061035156,1788000.0,0.0036442144209964944,-1.085710704573817,0.04545533361076432,50.0,65.68183206602006,0.36547712516946973,-0.4792869685482941,-0.6315375252217805,0.7039396294003666,6.487268329601018,0.7299995422363281,1.1023128028111984,0.2760002136230497,-1.4911071840987447,2.043107611344844,-0.607553485237851,1.1595539124839505,-0.6256370891932121,47.5410861245216,-13.676240654234604,0.8835536988608976,1,0.1849994659423828,-1.0200004577636719,-1.234999656677246,0.4250011444091655,2.759998321533203,2,0.022445958193209714,2.2173884198830045,60.36999893188477,1.3859672605105005,60.77000045776367,1.018522508521259,61.09000015258789,0.022445958193209714 11249,2017-01-05,60.540000915527344,61.38999938964844,60.18000030517578,60.65999984741211,3939000.0,-0.0008252060890350243,-1.8809496777943788,5.999809269502194,59.558827654298874,63.752475596186784,0.36094028916829757,-0.2731746604202243,-0.5925611266361699,0.7044305810781708,6.367935146575398,1.2099990844726562,1.1100407485518815,0.11800098419189453,-1.3975409878997027,1.6335429562834918,-0.6397700018539041,0.8757719702376932,-0.45999908447265625,35.114499371010574,-26.939546780791957,0.7577709860458,1,0.22499847412109375,-0.970001220703125,-0.6650009155273438,0.47500038146971235,3.1499977111816335,3,0.017343891991769667,-1.085710704573817,60.59000015258789,2.2173884198830045,60.36999893188477,1.3859672605105005,60.77000045776367,0.017343891991769667 11250,2017-01-06,61.22000122070313,61.349998474121094,60.13000106811523,60.34000015258789,3100300.0,0.011232248016061375,1.1403546343732451,-7.333407508662678,60.78433105834317,61.99565553798145,-0.339036193100128,-0.8037893431850947,-1.2849365759133207,-0.010928437453287643,6.415165376026014,1.2199974060058665,1.1476781591195362,0.6770011901855568,-0.6703720675294633,2.024374447900577,0.00331456132804675,1.350687819043067,0.31999969482421164,87.02301635372555,22.216632613601774,0.6736866288575104,1,-0.4550018310546946,-1.6500015258789134,-1.297501564025886,-0.204999923706076,2.0999984741210866,4,0.0066971551655807815,-1.8809496777943788,60.540000915527344,-1.085710704573817,60.59000015258789,2.2173884198830045,60.36999893188477,0.0066971551655807815 11251,2017-01-09,60.29999923706055,61.43000030517578,60.20000076293945,61.20000076293945,1939400.0,-0.015027800805261338,-1.2363659062692902,-1.0227277653270366,43.272716679856245,58.475340535636526,0.4775536621710188,0.2146395786824442,-0.39244622966405274,0.8809395099313733,6.148954192950164,1.2299995422363281,1.0153790873445487,-0.29850082397460653,-1.4941113329254776,0.8971096849762645,-0.8963060784500456,0.29930443050083255,1.2118016815185513,16.296122567774532,-43.223141254696415,0.5978052544754365,1,0.4200000762939453,-0.7299995422363281,-0.3774995803833008,0.7150020599365092,2.6399993896484304,0,0.025373177667534552,1.1403546343732451,61.22000122070313,-1.8809496777943788,60.540000915527344,-1.085710704573817,60.59000015258789,0.025373177667534552 11252,2017-01-10,60.06999969482422,60.47999954223633,59.88999938964844,60.33000183105469,1495400.0,-0.0038142544800393585,1.1071525885558584,0.2888907726868139,43.19419501611033,54.9610650742154,0.5944909369209128,0.5300988688866752,-0.18610591094530093,1.0645761082096001,6.126351021392021,0.5900001525878906,0.8220183747896783,-0.5655002593994141,-1.6349709951022717,0.5039704763034436,-1.1002356272508393,-0.030764891547988782,1.4141652267456024,11.688324556232073,-44.681826664398486,0.5347353678514283,1,0.5900001525878906,-0.4799995422363281,-0.29000091552734375,0.9300003051757741,3.3199996948242188,1,0.0516064339915121,-1.2363659062692902,60.29999923706055,1.1403546343732451,61.22000122070313,-1.8809496777943788,60.540000915527344,0.0516064339915121 11253,2017-01-11,60.88000106811523,61.09000015258789,60.18000030517578,60.22999954223633,2476000.0,0.013484291283603955,-1.426666259765625,-2.49998532820796,47.92013385076096,53.60479137127258,-0.29339406214239006,-0.2070328057728048,-1.0201910495972015,0.18866020618003887,6.538681902345051,1.0200004577636719,0.6298969838675177,0.19150104522704225,-0.8107549715500326,1.1937570620041171,-0.30962696316149874,0.6926290536155832,0.549999237060554,64.28578505927594,10.925468960306468,0.5011280083885384,1,-0.2200012207031179,-1.2900009155273366,-1.1000022888183523,0.11999893188476562,3.0399971008300852,2,0.033015740576028074,1.1071525885558584,60.06999969482422,-1.2363659062692902,60.29999923706055,1.1403546343732451,61.22000122070313,0.033015740576028074 11254,2017-01-12,60.61000061035156,60.97999954223633,60.11999893188477,60.81999969482422,2495700.0,-0.004434961449188868,2.245292796683338,-0.3230747561533892,45.93302803589338,51.63193148806726,0.06670799393862126,0.0680308394651945,-0.8143371034709759,0.3965743910601347,6.767474067923136,0.8600006103515554,0.438652776249711,-0.07949943542480753,-1.0813814820005945,0.9223826111509794,-0.580440458712701,0.42144158786308594,0.7583996582031247,46.753298224928294,-3.0145551428898827,0.5009410232878917,1,0.049999237060546875,-0.8099994659423828,-0.8300018310546875,0.3899993896484304,4.029998779296875,3,0.045207025840246606,-1.426666259765625,60.88000106811523,1.1071525885558584,60.06999969482422,-1.2363659062692902,60.29999923706055,0.045207025840246606 11255,2017-01-13,60.58000183105469,60.90999984741211,60.18999862670898,60.599998474121094,1684200.0,-0.0004949476818145726,1.250005960470184,0.09522252497729337,44.29969855190592,49.87497005787007,0.01872476202098028,0.19298357626252027,-0.8208194830782176,0.3652788344388256,7.269984586066905,0.7200012207031321,0.23640290708493694,-0.16349830627441264,-0.997847162986929,0.6708505504381037,-0.5806727346306673,0.253676122081842,0.7292624023437497,44.80532670137874,-0.9343207981538342,0.4171744283562576,1,0.07999801635742188,-0.7800006866455078,-0.8000030517578125,0.4199981689453054,4.180000305175781,4,0.05133702049609434,2.245292796683338,60.61000061035156,-1.426666259765625,60.88000106811523,1.1071525885558584,60.06999969482422,0.05133702049609434 11256,2017-01-17,61.77999877929688,61.81999969482422,60.75,60.75,2505300.0,0.01980846668821079,-1.0776717726882166,-51.50858450972947,54.068968710521254,49.892433284187796,-1.1431520029208428,-0.9144970984033947,-2.0134796336721337,-0.8762443299395528,8.09896947907532,1.2399978637695312,0.23681591805843993,0.9479986190795984,0.06705235632821172,1.828944881830985,0.5075254877039086,1.3884717504552881,-1.8899993896484446,97.92741403096858,51.94780251943597,0.4404731313756927,1,-0.924999237060554,-1.839998245239265,-2.114999771118171,-0.7849998474121165,3.630004882812507,1,0.024927176205179924,1.250005960470184,60.58000183105469,2.245292796683338,60.61000061035156,-1.426666259765625,60.88000106811523,0.024927176205179924 11257,2017-01-18,61.459999084472656,61.7599983215332,61.36000061035156,61.5,2107800.0,-0.005179664958676944,-2.3333439298089456,-0.038835886344108055,51.85184437644817,50.098193770459815,-0.7289306431320526,-0.5917586483462713,-1.6877761001774871,-0.5974984748547314,8.453264983986179,0.4199981689453196,0.11593707090429461,0.6069990158081069,-0.3139402554481805,1.5279382870643943,0.1465293801799632,1.0674686514362506,-1.531399688720704,78.82350301248742,33.2406639067018,0.46046963562814364,1,-0.6049995422363281,-1.1049995422363281,-1.7950000762939453,-0.4650001525878906,4.870002746582031,2,0.024080695806750096,-1.0776717726882166,61.77999877929688,1.250005960470184,60.58000183105469,2.245292796683338,60.61000061035156,0.024080695806750096 11258,2017-01-19,61.099998474121094,61.709999084472656,60.95000076293945,60.97999954223633,1892400.0,-0.0058574782901764655,-7.444590441877716,-2.999904634751097,57.477981588771144,49.86698865206784,-0.32293944551756226,-0.22103844125528838,-1.3142092925305633,-0.27727212017779834,8.415631791003682,0.7599983215332031,0.03457133122586242,0.23299846649170064,-0.6943194138468414,1.1603163468302427,-0.2306604736775668,0.6966574066609681,-1.1335710723876957,57.64700602497486,6.59291800243075,0.4636589401692696,1,-0.24499893188476562,-0.7449989318847656,-1.4349994659423828,-0.9549999237060547,5.0200042724609375,3,0.03747955765493627,-2.3333439298089456,61.459999084472656,-1.0776717726882166,61.77999877929688,1.250005960470184,60.58000183105469,0.03747955765493627 11259,2017-01-20,61.36000061035156,61.59000015258789,60.97000122070313,61.31000137329102,1764000.0,0.004255354218062557,1.4313763622627682,0.4166640175477044,52.22405520309951,48.9158468903741,-0.5077921123981923,-0.48794320389254153,-1.5979640048008577,-0.5545444267195592,8.402441730470839,0.6199989318847585,0.04536215560246859,0.48150062561035156,-0.46505520199504247,1.4280564532157456,0.008222711807654548,0.9547785394130486,-1.356501762756345,71.77921576428476,22.351241572217162,0.4732779138026983,1,-0.5050010681152344,-0.7700004577636719,-1.9975013732910156,-1.2150020599365234,5.3899993896484375,4,0.04172095067029513,-7.444590441877716,61.099998474121094,-2.3333439298089456,61.459999084472656,-1.0776717726882166,61.77999877929688,0.04172095067029513 11260,2017-01-23,60.9900016784668,61.63000106811523,60.97000122070313,61.5,1917700.0,-0.006029969494856013,-1.4000027743291428,-10.200122072176622,51.797394787330724,49.86303334676015,-0.1942802596988784,-0.13510984457299458,-1.2864880719946896,-0.20829401384223445,8.190800130562154,0.6599998474120952,0.06846610714298862,0.1180015563964858,-0.8233427915959979,1.0593459043889695,-0.35267061759975604,0.5886737303927276,-0.9501728139269972,22.430069805414732,-25.773116920574253,0.4706721739962433,1,-0.13500213623046875,-0.40000152587890625,-1.4375028610229492,-0.8450031280517578,4.859996795654311,0,0.05984583719843228,1.4313763622627682,61.36000061035156,-7.444590441877716,61.099998474121094,-2.3333439298089456,61.459999084472656,0.05984583719843228 11261,2017-01-24,60.88999938964844,61.08000183105469,60.709999084472656,60.93000030517578,1775800.0,-0.001639650533960646,1.1764613485919444,0.07843342583381328,54.46735519070518,51.115606699492915,-0.0019949619860213375,-0.06938059769390037,-1.163236441307511,-0.12503892244340875,8.041213818595777,0.37000274658203125,0.03037923314156643,0.03749923706054403,-0.8842119524640992,0.9592104265851873,-0.4233563577017776,0.49835483182286566,-0.8145671085029491,17.142898663401766,-32.34027982031738,0.460855594762323,1,0.07999992370605469,-0.2999992370605469,-1.2150001525878906,-0.7450008392333984,5.290000915527344,1,0.06355728010140105,-1.4000027743291428,60.9900016784668,1.4313763622627682,61.36000061035156,-7.444590441877716,61.099998474121094,0.06355728010140105 11262,2017-01-25,60.84000015258789,60.86999893188477,60.459999084472656,60.599998474121094,1355100.0,-0.0008211403771017922,1.7333392673218664,-5.999904634751097,52.212388783037625,51.59252391419031,0.18854251866352456,-0.0494838648117053,-1.060753003535197,-0.0933653423204035,7.641020463589873,0.43000030517578125,-0.07339886695921649,0.004999923706051845,-0.9029179706367643,0.912917818048868,-0.4489590234653562,0.4589588708774599,-0.7296765231688269,30.40008544921875,-18.53030373975156,0.45395894717140745,1,0.12999916076660156,0.0149993896484375,-1.4150009155273438,-0.6950016021728516,5.229999542236328,2,0.07511511338033938,1.1764613485919444,60.88999938964844,-1.4000027743291428,60.9900016784668,1.4313763622627682,61.36000061035156,0.07511511338033938 11263,2017-01-26,60.7599983215332,61.29999923706055,60.56000137329102,60.790000915527344,1569900.0,-0.0013149544847804728,-2.4418786206652627,-0.12500993403798777,51.93659547918405,52.259586963444846,0.27908008097939785,-0.0026992552567577377,-0.9274697163322259,-0.030264735157857103,7.699217740990546,0.7399978637695241,0.010594380862748665,-0.054001808166503906,-0.9476373088951817,0.8396336925621739,-0.5008195585308428,0.392815942197835,-0.615481170806035,25.640916960376277,-24.002833037468033,0.44681775036433946,1,0.24500083923339844,0.095001220703125,-1.2299985885620117,-0.6149997711181641,5.000003814697266,3,0.09167221302485595,1.7333392673218664,60.84000015258789,1.1764613485919444,60.88999938964844,-1.4000027743291428,60.9900016784668,0.09167221302485595 11264,2017-01-27,60.61999893188477,61.02000045776367,60.56999969482422,60.959999084472656,1375700.0,-0.0023041374838026485,-1.0454643974926956,11.332358550540132,44.16340549835575,52.24444329082816,0.47008091148146747,0.18954784513113765,-0.724078677456923,0.08322554239570223,8.371846230737336,0.4500007629394531,0.11737990065400794,-0.22100105285643679,-1.051673457429608,0.6096713517167345,-0.6363372551430189,0.1943351494301453,-0.4419721302756656,13.675177448331194,-29.949840247022284,0.4153362022865849,1,0.5200004577636648,0.2350006103515554,-0.9699983596801829,-0.47500038146973367,5.640003204345696,4,0.09072919682623715,-2.4418786206652627,60.7599983215332,1.7333392673218664,60.84000015258789,1.1764613485919444,60.88999938964844,0.09072919682623715 11265,2017-01-30,60.58000183105469,60.91999816894531,60.16999816894531,60.84000015258789,1538800.0,-0.0006598004212278186,2.571476580168757,0.7647006024975196,53.28641671733529,52.157493069363056,0.5700219053041167,0.19961234684072338,-0.6504736253842793,0.08599279785251213,8.470743397650232,0.75,0.13668160430955822,-0.23549823760986044,-1.065297591405539,0.594301116185818,-0.6503979145076997,0.1794014392879788,1.2399978637695312,36.28347562478268,-10.352390117852053,0.4148996768978395,1,0.3849964141845703,0.2749977111816406,-0.9300012588500977,-0.43500328063964844,4.580001831054702,0,0.10184876167802348,-1.0454643974926956,60.61999893188477,-2.4418786206652627,60.7599983215332,1.7333392673218664,60.84000015258789,0.10184876167802348 11266,2017-01-31,61.88999938964844,61.90999984741211,60.56000137329102,60.7400016784668,2618500.0,0.021624257494198718,1.2689076169013604,-4.42309667385595,67.04120733108167,53.84520006432233,-0.8076658323579409,-1.0774151353016208,-1.898375253948359,-1.2525579531403537,8.936834204932284,1.3499984741210866,0.22849960789848467,1.0184993743896484,0.060381505391930546,1.9766172433873663,0.5394404398907895,1.4975583088885074,-1.720001220703125,98.8505495131881,45.81973174154348,0.47905893449885745,1,-0.8500003814697266,-0.9899997711181641,-1.9974994659423828,-1.7450008392333984,3.2399978637695312,1,0.06398447444701394,2.571476580168757,60.58000183105469,-1.0454643974926956,60.61999893188477,-2.4418786206652627,60.7599983215332,0.06398447444701394 11267,2017-02-01,60.88999938964844,61.54999923706055,60.61000061035156,61.38999938964844,1787400.0,-0.01615769930298716,1.2926804305957442,-0.43478347403512846,50.0904008195054,53.02435775662613,0.1150785234476075,-0.0384309251805135,-0.8453295813685102,-0.2902497107337183,9.882157394919533,1.279998779296875,0.31798180859878755,-0.007500648498535156,-0.9360842510793432,0.9210829540822729,-0.47179244978894275,0.45679115279187243,-0.720001220703125,41.37934058417429,-9.805299671776048,0.4642918012904047,2,0.14999961853027344,0.010000228881835938,-0.9974994659423828,-0.7450008392333984,4.739997863769531,2,0.08687799258586737,1.2689076169013604,61.88999938964844,2.571476580168757,60.58000183105469,-1.0454643974926956,60.61999893188477,0.08687799258586737 11268,2017-02-02,61.95000076293945,62.0,60.9900016784668,61.18000030517578,1990900.0,0.017408464179935912,1.321838072479337,-1.5400009155273438,60.60127394071157,53.955159838583036,-0.9070569102142301,-1.044892540598866,-1.8295253829977725,-1.3460759101988415,10.882940469943842,1.1100006103515625,0.26431613984184565,0.9845006942748995,-0.04316832588434494,2.012169714434144,0.47066618419528083,1.4983352043545182,-1.7452025604248078,97.2678039872927,43.642135930169204,0.513834510079621,2,-0.8650016784667969,-1.0050010681152344,-1.9400005340576172,-1.805002212524414,3.799999237060547,3,0.06650522810565462,1.2926804305957442,60.88999938964844,1.2689076169013604,61.88999938964844,2.571476580168757,60.58000183105469,0.06650522810565462 11269,2017-02-03,61.59000015258789,62.06999969482422,61.40999984741211,61.84000015258789,1907600.0,-0.005811147795286686,-1.1639317607624384,-0.3246751316565189,57.59397495607358,54.59922430177667,-0.5710520938393913,-0.6347386904221821,-1.4214850319616943,-0.9954474304803895,11.583168928072615,0.6599998474121094,0.24161850547179142,0.5720001220703139,-0.47130616861129226,1.61530641275192,0.05034697672951438,1.0936532674111135,-1.3133938781738337,74.73688648674694,19.169510900514545,0.5216531453408016,2,-0.470001220703125,-0.6100006103515625,-1.5799999237060547,-1.4450016021728516,4.079998016357422,4,0.0677058284349974,1.321838072479337,61.95000076293945,1.2926804305957442,60.88999938964844,1.2689076169013604,61.88999938964844,0.0677058284349974 11270,2017-02-06,61.63000106811523,61.91999816894531,61.45000076293945,61.65999984741211,993000.0,0.0006494709437934176,-1.4102468797683791,0.11999511718752842,48.633901044420575,53.951062729967276,-0.57074152646301,-0.6771672493613536,-1.4171489797421017,-1.0330270097315193,12.374097555874446,0.4699974060058594,0.19970139232425055,0.5915010452270408,-0.4841288923371323,1.667130982791214,0.05368607644495427,1.1293160140091274,-1.2457911884765593,70.86098570876335,19.79876264670129,0.5378149687820865,2,-0.5100021362304616,-0.6500015258788991,-1.6200008392333913,-1.4850025177001882,5.240001678466804,0,0.07512576647529223,-1.1639317607624384,61.59000015258789,1.321838072479337,61.95000076293945,1.2926804305957442,60.88999938964844,0.07512576647529223 11271,2017-02-07,61.83000183105469,61.95000076293945,61.540000915527344,61.72000122070313,908100.0,0.003245185128561312,1.342866485013624,-3.666836215665222,53.44508898824619,54.088029419434896,-0.6966396336916745,-0.797558148600686,-1.5499094648194216,-1.239158830297292,13.141485649171802,0.4099998474121094,0.18901502497543277,0.7150016784667983,-0.35710398964197765,1.7871073465755742,0.17894884441241032,1.2510545125211863,-1.3446445625048895,83.5617798447992,34.52358762211019,0.5360528340543872,2,-0.7100028991699219,-0.8500022888183594,-1.6575021743774414,-1.6850032806396484,4.1899948120117045,1,0.053857378819972546,-1.4102468797683791,61.63000106811523,-1.1639317607624384,61.59000015258789,1.321838072479337,61.95000076293945,0.053857378819972546 11272,2017-02-08,63.16999816894531,63.61999893188477,62.43999862670898,62.5099983215332,2835300.0,0.021672267478691776,-1.9500035762820802,5.999965321126758,66.29921411210047,55.683875934203385,-1.8677858331957538,-1.995724319674295,-2.8244063547251983,-2.5841029847276857,14.790440688884466,1.7899971008300852,0.24523137319843613,1.8999980926513658,0.593319576188108,3.2066766091146235,1.2466588344197334,2.553337350882998,-2.5895623548190514,82.88968696242425,33.49709776646962,0.6533392582316306,2,-1.2749996185302734,-1.414999008178711,-2.9974985122680664,-3.0249996185302734,3.4199981689452983,2,0.03102737282389545,1.342866485013624,61.83000183105469,-1.4102468797683791,61.63000106811523,-1.1639317607624384,61.59000015258789,0.03102737282389545 11273,2017-02-09,62.88999938964844,63.4000015258789,62.709999084472656,63.16999816894531,1802600.0,-0.004432464578327688,-1.1562596857639909,-0.42424067277403693,62.00941877622981,57.666766298411616,-1.401226189824996,-1.6415855385633265,-2.5275562911834086,-2.3199913470093065,15.92830705714199,0.6900024414062429,0.29187611213556863,1.5194993972778335,0.041201270031358206,2.9977975245243087,0.7803503336545958,2.258648460901071,-2.0663985261014943,66.96833282125438,19.564488498123673,0.7391490636232388,2,-0.9950008392333984,-1.135000228881836,-2.7174997329711914,-2.7450008392333984,3.2700042724609517,3,0.04356810129370947,-1.9500035762820802,63.16999816894531,1.342866485013624,61.83000183105469,-1.4102468797683791,61.63000106811523,0.04356810129370947 11274,2017-02-10,63.349998474121094,63.5,62.41999816894531,62.54999923706055,1328800.0,0.00731434391694985,-1.0377366638716248,-2.8571525885558584,68.26624244367561,59.3311913791161,-1.6016845352715947,-1.9876960384659057,-2.95598472335044,-2.7973557774046256,17.028287561548016,1.0800018310546875,0.380285358281931,1.8424985885620089,0.16634001414090704,3.5186571629831107,1.0044193013514615,2.6805778757725562,-2.302685765107121,87.5575720925651,35.466499807984135,0.8380792872105505,2,-1.259998321533196,-1.5949993133544922,-3.1774988174438477,-3.2049999237060547,3.9599990844726562,4,0.03788479216553298,-1.1562596857639909,62.88999938964844,-1.9500035762820802,63.16999816894531,1.342866485013624,61.83000183105469,0.03788479216553298 11275,2017-02-13,63.68999862670898,63.75,63.099998474121094,63.27000045776367,2034500.0,0.005367011219846729,1.4074089772390115,0.5249982118589426,70.89553810914938,59.75945035445695,-1.6250275254107436,-2.195311507899511,-3.206297529588838,-3.1510044472441407,18.255587739569005,0.6500015258789062,0.498573550293969,2.026998901367179,0.14833167770828481,3.905666125026073,1.087665289537732,2.966332513196626,-2.436871019865343,97.28500460870823,39.08892360123356,0.9393336118294461,2,-1.509998321533196,-1.8699989318847585,-3.522499084472649,-3.545000076293938,3.770000457763679,0,0.031088076384508057,-1.0377366638716248,63.349998474121094,-1.1562596857639909,62.88999938964844,-1.9500035762820802,63.16999816894531,0.031088076384508057 11276,2017-02-14,63.31999969482422,63.79999923706055,62.93000030517578,63.54999923706055,2011900.0,-0.005809372583807759,1.3835602121600084,-0.5476203451407904,67.66383244876104,61.71205386881869,-1.1519958039062814,-1.796111612374034,-2.7245607465498694,-2.815466010874232,18.590724656909554,0.8699989318847656,0.6866852656589657,1.5799999237060547,-0.43979605510941155,3.599795902521521,0.5701019342983216,2.589897913113788,-1.817184848664951,65.2174513972009,3.360560924325398,1.009897989407733,2,-0.9249992370605469,-1.4750003814697266,-3.1525001525878906,-3.1750011444091797,4.220001220703125,1,0.05606448308381773,1.4074089772390115,63.68999862670898,-1.0377366638716248,63.349998474121094,-1.1562596857639909,62.88999938964844,0.05606448308381773 11277,2017-02-15,62.93999862670898,63.209999084472656,62.29999923706055,62.849998474121094,1898900.0,-0.006001280321331071,1.8888835066091032,-0.3913057900585165,64.89072860796747,62.18865994295824,-0.5035782852954256,-1.369776806303875,-2.242670712651993,-2.4774347528251965,18.594806319144052,1.0200004577636719,0.8331095814442904,1.1259988784789954,-0.9580286982570456,3.2100264552150364,0.08398509011097133,2.1680126668470194,-1.1615216536415574,42.66662597656203,-22.789371978765715,1.0420137883680207,2,-0.33499908447264914,-1.094999313354485,-2.794999122619622,-2.795000076293938,4.920001983642585,2,0.04893546367270485,1.3835602121600084,63.31999969482422,1.4074089772390115,63.68999862670898,-1.0377366638716248,63.349998474121094,0.04893546367270485 11278,2017-02-16,63.38999938964844,63.95000076293945,63.0099983215332,63.75,2473100.0,0.007149678626597655,1.473683682176379,-4.000000000000316,68.1520500640699,63.361779399402266,-0.813368577043299,-1.7280162625931013,-2.586676597768516,-2.970088770791193,19.36035593587933,1.0100021362304759,0.8082056451831576,1.4614995956420884,-0.7072659425579246,3.6302651338421015,0.37711682654207834,2.5458823647420985,-1.3689397449018443,66.06055421720173,-5.6997722131198,1.0843827691000065,2,-0.6899986267089844,-1.3549995422363281,-3.2649993896484375,-3.2450008392333984,3.8000030517578125,3,0.05048110078961021,1.8888835066091032,62.93999862670898,1.3835602121600084,63.31999969482422,1.4074089772390115,63.68999862670898,0.05048110078961021 11279,2017-02-17,63.91999816894531,64.19999694824219,63.540000915527344,63.61999893188477,2501500.0,0.008360921034863189,-1.8695774764688808,-0.8333298012122042,70.56649228040109,65.79873398117789,-1.0930449359024124,-2.167522870715885,-3.002336482354302,-3.5353018408129344,20.23692075627822,0.80999755859375,0.9959762565572206,1.8634984970092745,-0.46060988387993973,4.187606877898482,0.7014443065646674,3.0255526874538816,-1.6288867676517214,85.26320438971797,8.642882394482385,1.1620541904446047,2,-1.0499992370605469,-1.760000228881836,-3.7949981689453125,-3.7749996185302734,3.4199981689452983,4,0.03504389169792499,1.473683682176379,63.38999938964844,1.8888835066091032,62.93999862670898,1.3835602121600084,63.31999969482422,0.03504389169792499 11280,2017-02-21,64.63999938964844,64.79000091552734,63.599998474121094,63.91999816894531,1829600.0,0.011264099520154947,1.3333283468218469,2.4000101725519687,68.26029512488702,67.44486799636019,-1.4987903043218225,-2.7405650460921436,-3.6108147787680736,-4.2699225278152895,21.273138366781172,1.19000244140625,1.056328530663194,2.4009998321533175,-0.13414088005607994,4.936140544362722,1.1334294760486188,3.668570188258016,-2.043466300843072,93.97584639496031,19.334400106574464,1.267570356104702,2,-1.0949993133544922,-2.1599998474121094,-4.409998893737793,-4.495000839233398,1.9899978637695312,1,0.04130566513236844,-1.8695774764688808,63.91999816894531,1.473683682176379,63.38999938964844,1.8888835066091032,62.93999862670898,0.04130566513236844 11281,2017-02-22,64.76000213623047,64.93000030517578,64.34999847412111,64.69999694824219,1805400.0,0.0018564781515335582,1.899998092658572,0.08334039757555207,79.09775833525502,68.8669284655996,-1.2957236533279115,-2.693888284973241,-3.628173567103026,-4.396490831807867,22.760345164218617,0.5800018310546733,1.1822927419732423,2.327502441406253,-0.360277469384755,5.015282352197254,0.9836124860107489,3.6713923968017568,-1.7686448386151454,93.53619391998423,14.080597130224149,1.3438899553955015,2,-1.1450023651123047,-2.210002899169922,-4.530001640319824,-4.61500358581543,1.5999984741210938,2,0.04169235421830919,1.3333283468218469,64.63999938964844,-1.8695774764688808,63.91999816894531,1.473683682176379,63.38999938964844,0.04169235421830919 11282,2017-02-23,65.41000366210939,65.55999755859375,64.87000274658203,64.98999786376953,2069200.0,0.010037083144493586,-1.090905938247772,6.999491417673473,77.72437474744454,70.61303468462346,-1.7819571313893618,-3.1452190861753593,-4.170375176404875,-5.039445166706713,24.813565605746472,0.7999954223632812,1.4146545567695483,2.749003791809095,-0.1383549542959912,5.636362537914174,1.3053244187565554,4.192683164861634,-2.0309177629819715,94.1178846524965,16.21665404636984,1.443679373052541,2,-1.4800052642822408,-2.545005798339858,-5.0125036239624166,-5.495004653930678,0.9499969482421733,3,0.03256378434743645,1.899998092658572,64.76000213623047,1.3333283468218469,64.63999938964844,-1.8695774764688808,63.91999816894531,0.03256378434743645 11283,2017-02-24,66.33000183105469,66.34999847412111,65.55000305175781,65.69999694824219,2748900.0,0.014065098875361004,1.3880525632557656,1.499990917512801,84.85295742853472,72.45600301627448,-2.416830552162949,-3.8225129960265747,-4.985456881385318,-5.937554235543544,26.64420272049608,0.9399948120117188,1.6486212705053092,3.3905017852783175,0.21505273933149738,6.565950831225138,1.8027772623049145,4.9782263082517275,-2.514733600034006,99.28837507330691,20.119930009423783,1.5877245229734098,2,-2.005002975463867,-3.0700035095214773,-5.725002288818359,-6.415002822875977,0.20999908447265625,4,0.023066466712813316,-1.090905938247772,65.41000366210939,1.899998092658572,64.76000213623047,1.3333283468218469,64.63999938964844,0.023066466712813316 11284,2017-02-27,66.12000274658203,66.37000274658203,65.90000152587889,66.34999847412111,1402900.0,-0.0031659743506042837,2.4814354337384494,-0.36506975392368074,82.20949318143136,73.71310913541691,-1.980897594819595,-3.351156023521348,-4.69564160445087,-5.690538169517154,28.57762984356775,0.4700012207031392,1.6916650573069774,2.9055025100708036,-0.37504699366131433,6.186052013802929,1.2652277582047446,4.545777261936863,-1.7977884669412703,90.97474316247556,10.311163388125522,1.640274751866061,2,-1.7850017547607422,-2.8500022888183594,-5.515003204345703,-6.20500373840332,0.7999954223632812,0,0.016182692836919532,1.3880525632557656,66.33000183105469,-1.090905938247772,65.41000366210939,1.899998092658572,64.76000213623047,0.016182692836919532 11285,2017-02-28,66.75,66.93000030517578,66.01999664306639,66.23999786376953,2404100.0,0.009528088736362461,1.0919558373453626,-2.2174417833210334,83.2432582902719,75.44415645114033,-2.381641367611209,-3.684097559862188,-5.2017170663778245,-6.258083252654416,31.284826256609133,0.9100036621093892,1.819871465630996,3.2269998550415053,-0.16882596745892897,6.62282567754194,1.5290869437912846,4.924912766291726,-2.018228026970988,93.02324893691261,12.2005628118512,1.6979129112502174,2,-2.135000228881836,-3.200000762939453,-6.027500152587891,-6.835000991821289,0.730003356933608,1,0.00883889644779945,2.4814354337384494,66.12000274658203,1.3880525632557656,66.33000183105469,-1.090905938247772,65.41000366210939,0.00883889644779945 11286,2017-03-01,65.84999847412111,66.58000183105469,65.62999725341797,65.98999786376953,3499700.0,-0.013483168927024614,-2.2758675120359895,-0.2745074573279001,69.25287828812164,75.92883974893523,-1.2125288255868298,-2.6058128545055013,-4.202138132128738,-5.299111299156806,32.829127285276435,1.1200027465820312,1.856222703509971,2.1289983749389805,-1.3271755652880302,5.585172315165984,0.4009114048254787,3.8570853450524822,-0.6785808346627391,47.57266451364473,-31.625836525549992,1.7280869701135022,3,-0.8799991607666158,-2.299999237060561,-5.127498626708999,-5.934999465942397,1.5100021362304545,2,0.011845084242536386,1.0919558373453626,66.75,2.4814354337384494,66.12000274658203,1.3880525632557656,66.33000183105469,0.011845084242536386 11287,2017-03-02,66.18000030517578,66.69999694824219,65.59999847412111,65.84999847412111,2765600.0,0.005011417444213961,-1.6505928853755505,-2.3571662125341977,73.46647584116508,76.51933150194581,-1.1561896534902445,-2.6553205139909153,-4.459879976612342,-5.571776510483311,34.482128480800625,1.0999984741210795,1.8585087626163812,2.194500160217288,-1.1575555628664773,5.546555883301053,0.5184722986754053,3.8705280217591707,-0.6568661325739242,45.652065745608944,-33.64379430242186,1.6760278615418829,3,-0.9449996948242188,-2.6300010681152344,-5.40000057220459,-6.26500129699707,0.8300018310546875,3,0.0027198595398270076,-2.2758675120359895,65.84999847412111,1.0919558373453626,66.75,2.4814354337384494,66.12000274658203,0.0027198595398270076 11288,2017-03-03,66.06999969482422,66.26000213623047,65.43000030517578,66.26000213623047,2771900.0,-0.0016621427900319619,7.736749116607774,-0.5757617792574345,70.42041835635906,76.50310106594114,-0.6996254005170925,-2.340850583512207,-4.270315370009492,-5.409446673930134,35.68399976840072,0.8300018310546875,1.9181383430123589,1.8784996032714787,-1.4531817974277033,5.2101810039706535,0.21265890292188772,3.5443403036210697,0.8600006103515625,42.6666259765625,-34.11423716474397,1.665840700349589,3,-0.8050003051757812,-2.520000457763672,-5.157500267028809,-6.3600006103515625,1.0,4,0.004389297969832784,-1.6505928853755505,66.18000030517578,-2.2758675120359895,65.84999847412111,1.0919558373453626,66.75,0.004389297969832784 11289,2017-03-06,65.76000213623047,66.09999847412111,65.65000152587889,65.87000274658203,2808100.0,-0.004691956410256104,-1.727239099273993,0.5789431416639897,65.61088368052069,76.20872201656711,-0.11306518300389712,-1.794430273760291,-3.892709376446689,-5.050786349847563,36.88391232656221,0.4499969482422159,2.035393107862447,1.3600019454956112,-1.8038874146176056,4.523891305608828,-0.22194273456099722,2.9419466255522195,1.1399981689453114,22.0001220703125,-50.03130959543435,1.5819446800566073,3,-0.12000274658203125,-2.210002899169922,-4.830002784729004,-6.0500030517578125,1.25,0,0.011861294920292309,7.736749116607774,66.06999969482422,-1.6505928853755505,66.18000030517578,-2.2758675120359895,65.84999847412111,0.011861294920292309 11290,2017-03-07,66.26000213623047,66.41000366210939,65.63999938964844,65.68000030517578,1961900.0,0.007603406079035535,-1.3333333333333763,-5.272714662227771,71.74557331608824,75.39181256999302,-0.4013028135262715,-2.034064756373212,-4.317574510243524,-5.488343403710857,38.22293779325499,0.7700042724609517,2.1142739154843397,1.6285018920898438,-1.354371926997203,4.611375711176883,0.13706498254632038,3.119938801633367,0.6105981689453159,65.35464763518182,-7.227290510031494,1.4914369095435214,3,-0.3600006103515625,-2.710002899169922,-5.262502670288086,-6.5500030517578125,1.2599945068359233,1,0.009960700444257453,-1.727239099273993,65.76000213623047,7.736749116607774,66.06999969482422,-1.6505928853755505,66.18000030517578,0.009960700444257453 11291,2017-03-08,65.16000366210939,65.62000274658203,65.01999664306639,65.58000183105469,2430800.0,-0.016601244169287543,1.4000244140625568,-0.7241324879639859,64.83960675976658,73.96017168247324,0.8508822228091333,-0.7081043966188787,-3.1588321925725182,-4.339488417469838,39.23784640688245,1.2400054931640767,2.106182104151088,0.36200332641602984,-2.3189145816840835,3.042921234516143,-0.9784556276340339,1.7024622804660865,1.6817846430663934,8.333749619667289,-65.2219312469273,1.340458954050058,3,0.8149948120117045,-1.4150028228759908,-4.250004768371596,-5.450004577636733,1.9799957275390483,2,0.03560465875439012,-1.3333333333333763,66.26000213623047,-1.727239099273993,65.76000213623047,7.736749116607774,66.06999969482422,0.03560465875439012 11292,2017-03-09,65.12999725341797,65.56999969482422,65.11000061035156,65.19999694824219,1655100.0,-0.0004605034838092159,-7.364153429978497,0.16666666666667232,62.322921991119266,71.4568344116493,0.9353553583280814,-0.5520339887871444,-3.066318028804801,-4.277229120164108,38.89332611708166,0.45999908447265625,2.0877707274327832,0.23399696350097088,-2.337405480804364,2.8053994078063056,-1.0517042586516965,1.5196981856536382,1.6389193852734394,7.913673013486708,-63.83932299780887,1.285701222152668,3,0.845001220703125,-1.3599967956542969,-4.159997940063477,-5.374998092651367,2.350006103515639,3,0.03423926686587664,1.4000244140625568,65.16000366210939,-1.3333333333333763,66.26000213623047,-1.727239099273993,65.76000213623047,0.03423926686587664 11293,2017-03-10,65.62999725341797,65.84999847412111,65.19999694824219,65.51999664306639,2349200.0,0.007676954108481349,1.3636287973365921,-1.5714441416895764,62.16214456332885,69.22935123186014,0.3638837074783652,-0.8814263837792282,-3.4963891304422248,-4.732640048347527,38.61076441210304,0.7200012207031392,2.0078685729561414,0.5969970703124972,-1.811184490255343,3.005178630880337,-0.6070937099714229,1.8010878505964172,1.068962585448432,43.884714393136996,-25.078716135193638,1.2040907802839216,3,0.345001220703125,-1.6699962615966797,-4.659997940063477,-5.874998092651367,1.9000015258789205,4,0.021027044652826454,-7.364153429978497,65.12999725341797,1.4000244140625568,65.16000366210939,-1.3333333333333763,66.26000213623047,0.021027044652826454 11294,2017-03-13,65.75,65.81999969482422,65.26999664306639,65.56999969482422,1900300.0,0.0018284740454683757,2.437522351763196,1.636357331113674,58.631409336089284,66.49470134806207,0.20772062896637067,-0.8563115602921414,-3.5081650898447236,-4.8164835617114505,38.798754673638584,0.5500030517578267,1.90923608289323,0.5969997406005803,-1.694423680718316,2.8884231619194765,-0.548711970058875,1.7427114512600355,0.8818013110343941,52.51796191908487,-12.73291842026579,1.1457117106594499,3,0.10999679565429688,-1.5799999237060547,-4.7350006103515625,-5.950000762939453,1.7900009155273438,0,0.020076040985919752,1.3636287973365921,65.62999725341797,-7.364153429978497,65.12999725341797,1.4000244140625568,65.16000366210939,0.020076040985919752 11295,2017-03-14,65.66999816894531,65.90000152587889,65.30999755859375,65.68000030517578,1603200.0,-0.0012167578867633422,1.622213180068936,-0.05556732929258679,57.12046191813994,65.14665508473078,0.13232918967067064,-0.653892877316963,-3.3511949441736206,-4.7088831778378335,38.826562520213436,0.590003967285142,1.65359868647883,0.41799793243407635,-1.7763174172945355,2.612313282162688,-0.6791597424302296,1.5151556072983823,0.8973309553703643,73.86339991677232,11.686847777205898,1.0971576748643044,3,0.18999862670898438,-1.4799976348876953,-4.619998931884766,-5.834999084472656,1.4800033569335795,1,0.020405116562327352,2.437522351763196,65.75,1.3636287973365921,65.62999725341797,-7.364153429978497,65.12999725341797,0.020405116562327352 11296,2017-03-15,66.87000274658203,67.12999725341797,65.77999877929689,65.84999847412111,2241900.0,0.01827325431850224,-1.3275762279340517,-101.97864225781704,60.51871012850121,63.70801444999035,-1.014452466388022,-1.6593809950506255,-4.448384004331729,-5.873392348051475,39.46354735681186,1.4599990844726562,1.4477673811771012,1.440502357482913,-0.6684521978359896,3.5494569128018227,0.3860250798234546,2.4949796351423714,-1.8500061035156392,87.12896342039167,27.795113395838428,1.0544772776594544,3,-0.7950057983398438,-2.535003662109375,-5.820003509521484,-7.035003662109375,0.45999908447265625,2,0.00972026124999048,1.622213180068936,65.66999816894531,2.437522351763196,65.75,1.3636287973365921,65.62999725341797,0.00972026124999048 11297,2017-03-16,66.01999664306639,66.65000152587889,65.84999847412111,66.65000152587889,2504100.0,-0.012711321498473982,1.5396725440805143,-0.6176492587550761,47.74378183764635,61.18838817013338,-0.2118030804732598,-0.5974285863391202,-3.4904244776496114,-4.991674879497012,41.13538083730476,1.0200042724609233,1.1350023390975537,0.43649635314939417,-1.3288586381301855,2.2018513444289667,-0.44618114249038854,1.3191738487891769,-0.957799987792967,42.48702410176667,-11.305696860435695,0.8826774956397869,3,0.05500030517579546,-1.3049983978271342,-4.969997406005845,-6.184997558593736,1.7700042724609517,3,0.0169645986599678,-1.3275762279340517,66.87000274658203,1.622213180068936,65.66999816894531,2.437522351763196,65.75,0.0169645986599678 11298,2017-03-17,66.58999633789061,66.98000335693361,66.12000274658203,66.22000122070311,3267200.0,0.008633743165815222,-2.017588006960447,-0.5872892850222825,53.25029309251373,59.81498921591039,-0.7825809965074484,-0.9648699188281995,-3.95071391931841,-5.517864179491134,42.326438193244954,0.9600067138672159,1.0318061224445785,0.8464962005615035,-0.6397821424670553,2.3327745435900624,0.103357029047217,1.58963537207579,-1.486443670654296,70.96770224041555,20.974488792862687,0.7431391715142797,3,-0.5149993896484233,-1.874998092651353,-4.7649974822997905,-5.979997634887681,1.0700073242187784,4,0.013365476317597658,1.5396725440805143,66.01999664306639,-1.3275762279340517,66.87000274658203,1.622213180068936,65.66999816894531,0.013365476317597658 11299,2017-03-20,66.16000366210939,66.91000366210939,65.98999786376953,66.58999633789061,1661000.0,-0.0064573164052953436,-1.3896121911103554,-1.1621577037280657,45.803732861028166,56.93256249868148,-0.32394767297995486,-0.3778286944411917,-3.4121336836250435,-5.049310104548127,43.29556467008288,0.920005798339858,0.8503139116726572,0.3045032501220817,-0.9172552119682678,1.5262617122124311,-0.30637598092309304,0.9153824811672564,-1.0159221031494354,46.703639892518524,2.0644802980092436,0.6108792310451746,3,-0.08500671386720171,-1.4450054168701314,-4.335004806518569,-5.5500049591064595,0.8399963378906108,0,0.020707301108753073,-2.017588006960447,66.58999633789061,1.5396725440805143,66.01999664306639,-1.3275762279340517,66.87000274658203,0.020707301108753073 11300,2017-03-21,67.30999755859375,67.44999694824219,66.20999908447266,66.23999786376953,2682300.0,0.017382010774327883,-1.1946918189736075,-2.488413768630399,60.02745741219126,56.397879237839774,-1.4632085042864276,-1.3887382154615295,-4.459859946576316,-6.158134803584645,43.99862065211737,1.2899932861327983,0.7343975789923718,1.3209972381591797,0.0752068556396921,2.5667876206786673,0.6981020468994359,1.9438924294189235,-2.1261976857446427,91.61679382338154,45.392776797701586,0.6228951912597458,3,-1.029998779296875,-2.434999465942383,-5.387497901916504,-6.69999885559082,-0.02999877929686079,1,0.003417075698648908,-1.3896121911103554,66.16000366210939,-2.017588006960447,66.58999633789061,1.5396725440805143,66.01999664306639,0.003417075698648908 11301,2017-03-22,67.45999908447266,68.25,67.26000213623047,67.55000305175781,2219000.0,0.002228517773282146,-3.040825223822499,-0.08411588126662246,59.014068161596924,56.0302288123373,-1.3998554412702333,-1.397754994612427,-4.474083319662142,-6.267752608115572,44.796498589589476,0.9899978637695312,0.6857135176375238,1.3359989166259822,0.06603235116514838,2.605965482086816,0.7010156338955653,1.9709821993563992,-2.185551328607829,67.08331611422449,19.92826359053469,0.6349832827304197,3,-0.7350006103515625,-2.184999465942383,-5.459999084472656,-6.784999847412109,-0.40999603271484375,2,-0.004595279614599268,-1.1946918189736075,67.30999755859375,-1.3896121911103554,66.16000366210939,-2.017588006960447,66.58999633789061,-0.004595279614599268 11302,2017-03-23,67.54000091552734,68.16000366210939,67.33999633789061,67.72000122070311,1898100.0,0.0011859150925055406,-1.8275653420674915,1.9999152326861183,60.39603746708685,55.833994690532634,-1.2315587843182527,-1.380794991583116,-4.407163211183338,-6.3029827962621,45.21356550550428,0.8200073242187784,0.5473191513377316,1.3095008850097685,-0.06157585742712968,2.6805776274466666,0.6239625137913265,1.9950392562282104,-2.087020025014411,68.58414100188034,19.999572571251356,0.6855383712184455,3,-0.7800025939941406,-2.2650012969970703,-5.420001029968262,-6.840002059936523,-1.0800018310546875,3,-0.0031092549840989747,-3.040825223822499,67.45999908447266,-1.1946918189736075,67.30999755859375,-1.3896121911103554,66.16000366210939,-0.0031092549840989747 11303,2017-03-24,67.86000061035156,68.29000091552734,67.38999938964844,67.41999816894531,2590600.0,0.0047379284940261,-2.600006103515625,-2.4444538634342625,64.83047788178988,56.52278008449937,-1.3432206078400384,-1.6656949482846244,-4.599606090303794,-6.580526022750043,45.21580574647708,0.9000015258789062,0.5472247425202994,1.5530006408691435,-0.00010294316277281723,3.1061042249010598,0.7764488488531782,2.3295524328851087,-2.2391985732694053,81.30435936390836,28.144328332948803,0.7765517920159615,3,-1.0600013732910156,-2.210000991821289,-5.635001182556152,-7.160001754760742,-1.0699996948242188,4,-0.001031531007878339,-1.8275653420674915,67.54000091552734,-3.040825223822499,67.45999908447266,-1.1946918189736075,67.30999755859375,-0.001031531007878339 11304,2017-03-27,67.19000244140625,68.16999816894531,66.94000244140625,67.98999786376953,3474700.0,-0.009873241422327816,1.1206895417743665,-1.8181613261201277,56.41378845868505,56.4442608112266,-0.5000640517588408,-0.9606794824450446,-3.7985023442436443,-5.889579199884807,44.902323761980625,1.2299957275390625,0.5741561562485487,0.8295024871826229,-0.7695170456091631,2.428522019974409,0.02999272078672277,1.629012253578523,-1.355664494048483,47.115504529949014,-4.316016971316209,0.7995097663958933,3,-0.15500259399414062,-1.2750015258789062,-4.822502136230469,-6.395002365112305,-0.42000579833985796,0,0.006995106468600021,-2.600006103515625,67.86000061035156,-1.8275653420674915,67.54000091552734,-3.040825223822499,67.45999908447266,0.006995106468600021 11305,2017-03-28,67.33999633789061,67.40000152587889,66.94000244140625,67.23000335693361,2690500.0,0.0022323841499360952,2.999933658407509,-0.1374920129318622,67.3015207919064,57.19790644049384,-0.433884207104569,-1.1217170226158117,-3.811977510161128,-6.0030094574854616,44.27031810744497,0.45999908447264204,0.579077949978398,0.949996566772441,-0.7002282702665497,2.6002214038114317,0.12488414825294569,1.7751089852919364,-1.3092053530792782,29.629211006684564,-26.128058754990583,0.825112418519494,3,-0.26999664306639204,-1.394996643066392,-4.82499790191649,-6.419998168945298,-0.37999725341795454,1,-0.00504895094120017,1.1206895417743665,67.19000244140625,-2.600006103515625,67.86000061035156,-1.8275653420674915,67.54000091552734,-0.00504895094120017 11306,2017-03-29,66.62999725341797,66.87000274658203,66.52999877929689,66.83000183105469,1363900.0,-0.01054349752129613,1.4285441813573547,-1.818339460359768,60.7449922503668,58.642485375240554,0.26651693935494336,-0.3692161151139146,-3.009580632963875,-5.245035339416859,43.97467411851965,0.8099975585937216,0.6028946816619651,0.20099754333496378,-1.4322734430874107,1.8342685297573382,-0.6156379498762306,1.017633036546158,-0.41846947414936153,5.681724587860713,-53.80887181168522,0.8166354932111874,3,0.5100021362304688,-0.30999755859375,-3.617497444152832,-5.204996109008789,0.5100021362304688,2,0.009755388753908134,2.999933658407509,67.33999633789061,1.1206895417743665,67.19000244140625,-2.600006103515625,67.86000061035156,0.009755388753908134 11307,2017-03-30,66.36000061035156,66.52999877929689,66.01000213623047,66.34999847412111,1536400.0,-0.004052178511121829,1.9714223433240905,-0.05000953652481928,55.40743838550531,58.88216818557296,0.6591296508243687,-0.0896386964242879,-2.6381024145137957,-4.92718863810488,43.28035116781673,0.6199951171875,0.6465746788889675,-0.07799911499023438,-1.7074722111845233,1.5514739812040546,-0.8927356630873788,0.7367374331069101,1.9300003051757812,15.350818487237488,-44.20890281618736,0.8147365480971444,3,0.779998779296875,0.220001220703125,-3.277501106262207,-4.864999771118164,0.6100006103515483,3,0.010397866712777315,1.4285441813573547,66.62999725341797,2.999933658407509,67.33999633789061,1.1206895417743665,67.19000244140625,0.010397866712777315 11308,2017-03-31,66.36000061035156,66.80000305175781,66.33999633789061,66.33999633789061,1951300.0,0.0,-44.99084668185827,2.0000000000042624,54.600313461587184,59.85956603007952,0.6962968689359172,-0.07040846687277735,-2.522922837610082,-4.8729449686447595,42.91811206620064,0.4600067138672017,0.5684871010427628,-0.09249916076660725,-1.7133223451378399,1.5283240236046254,-0.9029107529522236,0.7179124314190091,1.8844003295898375,16.20366282252795,-42.41900427878139,0.8104115921856194,3,0.7900009155273438,0.2949981689453125,-2.9625024795532227,-4.55000114440918,0.40999603271482954,4,0.001506908878863067,1.9714223433240905,66.36000061035156,1.4285441813573547,66.62999725341797,2.999933658407509,67.33999633789061,0.001506908878863067 11309,2017-04-03,66.54000091552734,66.59999847412111,65.80000305175781,66.33000183105469,1839100.0,0.002712481969864511,3.8485422976437627,10.497711670473091,56.46362767581936,59.46358494826042,0.6435431939038097,-0.19918960124209661,-2.591659121597239,-5.017222799511046,42.23850073241762,0.7999954223632955,0.6704929643143487,0.04850120544433878,-1.5393643329031903,1.6363667437918679,-0.7454315637294258,0.8424339746181033,1.6597120483398413,46.249910592947984,-10.01343800182314,0.7939327691737648,4,0.5050010681152344,0.11499786376953125,-2.747502326965332,-3.920001983642571,-0.0500030517578125,0,0.003757138511575553,-44.99084668185827,66.36000061035156,1.9714223433240905,66.36000061035156,1.4285441813573547,66.62999725341797,0.003757138511575553 11310,2017-04-04,66.91999816894531,67.09999847412111,66.30000305175781,66.48999786376953,1360000.0,0.005710809260438321,1.0253025196287306,2.0476294277929155,50.42297449243706,58.50901898502043,0.22619339517081016,-0.5556972838808463,-2.8417547330800232,-5.373774704698739,41.47537555997802,0.7999954223632955,0.6972555000855039,0.3954986572265682,-1.1995262171400043,1.9905235315931407,-0.40201377995671805,1.1930110944098544,1.1837263984375,86.15377392263672,32.398693078281426,0.7975124371832835,4,0.12500381469726562,-0.2649993896484375,-3.117497444152832,-4.289997100830078,-1.0,1,-0.002241505229875096,3.8485422976437627,66.54000091552734,-44.99084668185827,66.36000061035156,1.9714223433240905,66.36000061035156,-0.002241505229875096 11311,2017-04-05,67.48000335693361,67.55000305175781,66.66000366210939,66.80000305175781,3078100.0,0.008368278591020184,1.1707310265260775,1.5813949362147914,62.989430128343,58.79717372516001,-0.3695364837731461,-0.9834017244408386,-3.2594488135702164,-5.865165851891092,41.854115027246344,0.8899993896484233,0.8437805049225346,0.8395038604736413,-0.673006385316711,2.3520141062639937,0.08324873757847229,1.5957589833688104,0.5315723498242022,96.00001743861688,39.13338749667777,0.7562551228951733,4,-0.43500137329102984,-0.825004577636733,-3.3975038528442525,-4.335002899169936,-1.1500015258789205,2,-0.0077060498902230545,1.0253025196287306,66.91999816894531,3.8485422976437627,66.54000091552734,-44.99084668185827,66.36000061035156,-0.0077060498902230545 11312,2017-04-06,67.36000061035156,67.55000305175781,67.16000366210939,67.26000213623047,2230800.0,-0.001778345296565731,-1.6000356043845771,0.14705651359265476,57.446874446609016,57.97677334347324,-0.3103930672568538,-0.7249344790179748,-2.9939833836781986,-5.662020188435385,42.253322045944394,0.3899993896484233,0.7794748120062138,0.6080009460449247,-0.7572777789400362,1.9732796710298857,-0.07463841644755576,1.2906403085374052,0.5631121902062546,89.14271763392857,32.652804185851814,0.6826393624924779,4,-0.375,-0.7050018310546875,-3.100001335144043,-4.215000152587891,-0.9000015258789062,3,-0.003266051346640264,1.1707310265260775,67.48000335693361,1.0253025196287306,66.91999816894531,3.8485422976437627,66.54000091552734,-0.003266051346640264 11313,2017-04-07,67.01000213623047,67.58999633789061,66.91999816894531,67.48000335693361,1658800.0,-0.005195939295572161,-1.061503791168763,-4.700083924620574,58.349708838275845,58.19187560787223,-0.10465192728057104,-0.2806369543142466,-2.4970110209598033,-5.229750587896277,42.306845450632416,0.6699981689452983,0.7022199109463401,0.18900222778320597,-1.0731086754185242,1.451113130984936,-0.442053223817652,0.8200576793840639,0.828186274375355,67.59796776035994,9.462430539376449,0.6310554516008644,4,-0.31500244140625,-0.35500335693359375,-2.617502212524414,-3.865001678466797,-1.4599990844726562,4,-0.000596939475483671,-1.6000356043845771,67.36000061035156,1.1707310265260775,67.48000335693361,1.0253025196287306,66.91999816894531,-0.000596939475483671 11314,2017-04-10,67.06999969482422,67.12999725341797,66.61000061035156,67.01000213623047,1607600.0,0.000895352285943396,4.777975584944048,-0.12765404843840922,47.00002098087498,55.936153406646504,-0.20502229075668765,-0.24946309570547953,-2.4017939416082896,-5.201023777065949,42.19289254674209,0.5199966430664062,0.6021915896789665,0.18299980163574503,-0.9772387225627881,1.3432383258342782,-0.39711946046351443,0.7631190637350045,0.6866613014276908,59.68997291255197,5.550427507721324,0.5801192620992648,4,-0.375,-0.41500091552734375,-2.6625003814697266,-3.6599998474121094,-1.7399978637695312,0,-0.004472984242177902,-1.061503791168763,67.01000213623047,-1.6000356043845771,67.36000061035156,1.1707310265260775,67.48000335693361,-0.004472984242177902 11315,2017-04-11,67.01000213623047,67.05999755859375,66.55000305175781,67.0,1234900.0,-0.0008945513473497257,8.27321911632101,0.1667090539165819,44.24554625456107,54.102881629334746,-0.2198797788270639,-0.08846410662123105,-2.18278930896372,-5.0669187271607825,41.970863153881794,0.5199966430664062,0.42761436739338876,0.05600204467774006,-0.9532691494106587,1.0652732387661388,-0.4486335523664593,0.5606376417219394,0.6683925422416763,44.230966738560106,-7.929600731498724,0.5046355970442015,4,-0.31500244140625,-0.35500335693359375,-2.4150028228759766,-3.6000022888183594,-1.3800048828125,1,-0.007760099326721059,4.777975584944048,67.06999969482422,-1.061503791168763,67.01000213623047,-1.6000356043845771,67.36000061035156,-0.007760099326721059 11316,2017-04-12,67.51999664306639,67.55000305175781,66.66999816894531,66.76000213623047,1824200.0,0.007610722139645754,1.1463342017119464,75.98321891685595,49.76953502680831,53.476447922812866,-0.6597289237915618,-0.5768408394675504,-2.566803777540855,-5.4928606173630214,41.0011767790734,0.8800048828125,0.38018868477129786,0.5334968566894389,-0.50580012932096,1.5727938426998378,0.013848363684232368,1.0531453496946455,0.08326237033718087,93.26921666153137,41.40214668579635,0.519648493005202,4,-0.8249969482421733,-0.864997863769517,-2.7949962615966655,-4.109996795654283,-1.9799957275390483,2,-0.023696661043678846,8.27321911632101,67.01000213623047,4.777975584944048,67.06999969482422,-1.061503791168763,67.01000213623047,-0.023696661043678846 11317,2017-04-13,67.13999938964844,67.51000213623047,66.81999969482422,67.44999694824219,1429600.0,-0.005627921687063275,2.2092544622263226,-0.4078944726644925,41.818128223001295,52.05620511852555,-0.17595703815027264,-0.1145042683088775,-2.030406730567705,-5.029528393469903,39.97908734764601,0.6999969482421733,0.2295489333224765,0.09749946594237713,-0.8380409142294099,1.033039846114164,-0.37027072414350926,0.5652696560282635,0.410003662109375,56.730783338469315,8.23259864553146,0.46777019008589305,4,-0.44499969482421875,-0.4399986267089844,-2.2799997329711914,-3.729999542236328,-1.2099990844726562,3,-0.012064306910295142,1.1463342017119464,67.51999664306639,8.27321911632101,67.01000213623047,4.777975584944048,67.06999969482422,-0.012064306910295142 11318,2017-04-17,67.48000335693361,67.48999786376953,67.06999969482422,67.09999847412111,1241400.0,0.005064104414299386,1.1000228885329943,-1.2258318566646977,53.56267843385008,51.7338774249734,-0.3803823328486118,-0.40518652314734993,-2.2410076441900912,-5.278743823879466,38.68847297164131,0.4199981689453125,0.1786488919015028,0.39300308227539915,-0.5365598255519046,1.322565990102703,-0.07177837163825984,0.8577845361890581,-1.6800003051757955,93.00003051757955,42.49584566460229,0.464781453913654,4,-0.5350036621093892,-0.7350044250488423,-2.607503890991225,-4.070003509521499,-1.3199996948242188,0,-0.015115652366904375,2.2092544622263226,67.13999938964844,1.1463342017119464,67.51999664306639,8.27321911632101,67.01000213623047,-0.015115652366904375 11319,2017-04-18,67.52999877929689,67.80999755859375,67.26000213623047,67.5,1493000.0,0.0007408924107314974,-1.1568680250127157,0.07894314166402712,52.39298631316409,51.9527676272764,-0.3075170494281423,-0.3660504456229461,-2.146745379797977,-5.249192641779715,37.69477210499439,0.5499954223632812,0.20062630791078107,0.37449874877931677,-0.4649866603310926,1.2139841578897261,-0.04524395577588791,0.7942414533345215,-1.6961958312988372,77.7777777777789,23.61548327592658,0.4197427045552075,4,-0.34999847412110796,-0.7500000000000142,-2.562499046325698,-4.11999893188478,-1.2999954223632812,1,-0.029320239350368538,1.1000228885329943,67.48000335693361,2.2092544622263226,67.13999938964844,1.1463342017119464,67.51999664306639,-0.029320239350368538 11320,2017-04-19,67.54000091552734,67.73999786376953,67.29000091552734,67.47000122070311,2883200.0,0.00014811397025416007,-1.0930075761608204,2.3334181078325322,63.91447583317001,52.05555048336829,-0.24621510462169738,-0.37728120984203883,-2.0106888689350484,-5.181337180132601,36.295920829107956,0.4499969482421875,0.23730238679317495,0.37300071716308025,-0.4815624140332915,1.227563848359452,-0.054280848435112716,0.8002822827612732,-1.6271501831054707,76.31607126126005,15.359486897140172,0.4272815655981868,4,-0.3600006103515625,-0.7400016784667969,-2.5250024795532227,-4.130001068115234,-0.25,2,-0.03272133631204288,-1.1568680250127157,67.52999877929689,1.1000228885329943,67.48000335693361,2.2092544622263226,67.13999938964844,-0.03272133631204288 11321,2017-04-20,67.15000152587889,67.54000091552734,66.70999908447266,67.54000091552734,2029000.0,-0.00577434682205924,3.2564263077585194,-5.5714441416884455,61.651959228776356,52.522782125831334,0.10286846850894449,-0.012328950684647566,-1.482598855089634,-4.705217623854338,34.007570869352385,0.8300018310546875,0.24111976454688033,-0.001498794555672589,-0.8448576022550469,0.8418600131437017,-0.42317819840535265,0.42018060929400747,-1.1612649204101473,40.000277432911965,-25.621142061480477,0.42167940384968444,4,0.02999877929688921,-0.11500167846678266,-2.125002861022935,-3.7400016784667827,0.2200012207031392,3,-0.022635952910218915,-1.0930075761608204,67.54000091552734,-1.1568680250127157,67.52999877929689,1.1000228885329943,67.48000335693361,-0.022635952910218915 11322,2017-04-21,67.33000183105469,67.61000061035156,66.94000244140625,66.97000122070311,2200200.0,0.002680570381021097,-2.1904813805631242,-0.9230799327047252,63.585481465017864,53.10453463991378,-0.09145180179116608,-0.22015603465385425,-1.5627684834804398,-4.806437735961673,31.62544449961454,0.6699981689453125,0.27579585785834126,0.18900146484375568,-0.6390821781628517,1.017085107850363,-0.22504035665954802,0.6030432863470594,-1.2684147874609408,56.36396423889748,-14.867830258261918,0.414041821503305,4,-0.15000152587890625,-0.2849998474121094,-2.1250038146972656,-3.8200035095214844,0.55999755859375,4,-0.02658548740305755,3.2564263077585194,67.15000152587889,-1.0930075761608204,67.54000091552734,-1.1568680250127157,67.52999877929689,-0.02658548740305755 11323,2017-04-24,67.79000091552734,67.83000183105469,67.06999969482422,67.19000244140625,2705000.0,0.00683200760378555,1.2352993975024964,1.666659602424382,66.23380483764203,55.24162173511012,-0.47960844325118046,-0.722722569192598,-1.9065067907669118,-5.207334340880124,29.138122451903836,0.7600021362304688,0.19259026553673664,0.6525005340576229,-0.16328805222873655,1.4682891203439823,0.24460624091445027,1.0603948272007955,-1.6584774513335958,96.42849844347109,21.126351801682887,0.40789429314317627,4,-0.5999984741210938,-0.7449989318847656,-2.395003318786621,-4.280002593994141,0.589996337890625,0,-0.027437683806337376,-2.1904813805631242,67.33000183105469,3.2564263077585194,67.15000152587889,-1.0930075761608204,67.54000091552734,-0.027437683806337376 11324,2017-04-25,67.66000366210939,67.80999755859375,67.30000305175781,67.51999664306639,2065800.0,-0.0019176464325461051,1.318184182691474,0.2333456251669408,60.277880209724266,57.02299217457269,-0.2873340347498896,-0.5857397930821691,-1.6741917084227538,-5.013919672488278,27.389642066934037,0.5099945068359375,0.15563785060533064,0.49900321960450356,-0.34957273770716313,1.3475791769161702,0.07471524094867732,0.9232911982603298,-1.4265714959039855,84.82162928045575,10.442197419244593,0.4242879786558332,4,-0.4100036621093892,-0.6150016784668111,-2.2650060653686666,-4.150005340576186,1.2299957275390483,1,-0.02216967068891873,1.2352993975024964,67.79000091552734,-2.1904813805631242,67.33000183105469,3.2564263077585194,67.15000152587889,-0.02216967068891873 11325,2017-04-26,67.0,67.68000030517578,67.0,67.48999786376953,2349700.0,-0.00975470922829702,-1.7755235500194628,-3.499809274698216,43.51344942418508,56.327871552059,0.4147131348795199,0.05005239641982939,-0.9283908437132311,-4.267187193937481,25.35201216341766,0.6800003051757812,0.12355502778564187,-0.14400062561034588,-0.9910993552365426,0.7030981040158508,-0.5675499904234442,0.27954873920275247,-0.6707736539036375,25.892875389132225,-43.861742361212606,0.4235493648131005,4,0.2700004577636719,0.045001983642578125,-1.6050024032592773,-3.490001678466797,1.849998474121108,2,-0.011492487209946112,1.318184182691474,67.66000366210939,1.2352993975024964,67.79000091552734,-2.1904813805631242,67.33000183105469,-0.011492487209946112 11326,2017-04-27,67.27999877929689,67.69999694824219,66.95999908447266,67.08999633789061,2027600.0,0.004179086258162545,-2.28890169882337,-0.3877617750097894,48.96370291894645,57.1218242960529,0.10850049652772498,-0.18841311668271032,-1.1056418613007537,-4.445813483248138,23.94953960985771,0.7399978637695312,0.16283247176266968,0.10349807739258665,-0.7097680027450792,0.9167641575302525,-0.3031349626762534,0.5101311174614267,-0.8607259041030204,38.20186191643824,-27.898188563295797,0.40663304006883594,4,-0.009998321533217336,-0.23499679565431109,-1.7025003433227681,-3.6100006103515767,1.4400024414062216,3,0.00014866433430338333,-1.7755235500194628,67.0,1.318184182691474,67.66000366210939,1.2352993975024964,67.79000091552734,0.00014866433430338333 11327,2017-04-28,67.05000305175781,67.30000305175781,66.59999847412111,67.26000213623047,3693100.0,-0.0034184859053512096,3.8276025361078707,-1.1052441374877884,50.53477408523337,56.785390479539934,0.3625094745651154,0.10111031590709274,-0.7612020617823703,-4.11858560770213,23.136444654503755,0.7000045776367045,0.21768863379980985,-0.16099777221680256,-0.8816965915313517,0.5597010470977466,-0.5213471818740771,0.19935163744047202,-0.5460864392122886,36.585638169197686,-28.113552998022662,0.36034940965727164,4,0.16499710083007812,-0.005001068115234375,-1.050004005432129,-2.9800033569335938,1.6299972534179688,4,0.004772553024005033,-2.28890169882337,67.27999877929689,-1.7755235500194628,67.0,1.318184182691474,67.66000366210939,0.004772553024005033 11328,2017-05-01,66.45999908447266,67.08000183105469,66.16999816894531,67.08000183105469,2639300.0,-0.008799462198826657,1.935482680120593,2.952406902815622,42.8571173321708,55.72584948165179,0.8857567956101917,0.736764327740218,-0.07575742040859268,-3.4353899681445625,21.980307304782144,0.910003662109375,0.19339942971126334,-0.7560016632080107,-1.4528342729008301,-0.059169053515191194,-1.1044179680544204,-0.4075853583616009,1.3700027465820312,17.68298923510639,-45.681468847062824,0.34841630484641045,5,0.5400009155273438,0.5850028991699219,-0.44250011444091797,-2.3899993896484375,2.559997558593736,0,0.02151670666378136,3.8276025361078707,67.05000305175781,-2.28890169882337,67.27999877929689,-1.7755235500194628,67.0,0.02151670666378136 11329,2017-05-02,66.79000091552734,67.37000274658203,66.13999938964844,66.77999877929689,2883700.0,0.004965420337054827,1.1025594209513874,-0.016132406324963235,47.57707548406397,53.910582776195575,0.49142611636003153,0.449498188901444,-0.32160220614596824,-3.669335082115225,21.58564359325975,1.2300033569335938,0.24785242132631424,-0.438499832153326,-1.0918893093126627,0.2148896450060107,-0.7651945707329872,-0.11180509357366475,1.006800842285159,41.66682968817246,-23.121601360810395,0.326694738579665,5,0.19499969482421875,0.19499969482421875,-0.5650014877319336,-2.700000762939453,1.6999969482421875,1,0.0238059038193692,1.935482680120593,66.45999908447266,3.8276025361078707,67.05000305175781,-2.28890169882337,67.27999877929689,0.0238059038193692 11330,2017-05-03,66.76999664306639,67.23000335693361,66.55000305175781,66.73000335693361,2477700.0,-0.0002995099893209341,-2.4000534065767094,3.998474446989872,40.7407477177768,51.58711483052896,0.43663571765588927,0.4824225862303848,-0.23914954633814034,-3.559121402901752,20.69401769371972,0.6800003051757955,0.213044842374444,-0.4510040283203267,-1.1224967475771024,0.22048869093644896,-0.7867503879487145,-0.11525766869193887,0.9605330200195539,40.384502523571996,-19.942020415579094,0.33574635962838434,5,0.21500396728517046,0.04500579833985796,-0.2949962615966655,-2.5649967193603374,1.6400070190429972,2,0.03175082901254256,1.1025594209513874,66.79000091552734,1.935482680120593,66.45999908447266,3.8276025361078707,67.05000305175781,0.03175082901254256 11331,2017-05-04,66.95999908447266,67.02999877929689,66.51999664306639,66.70999908447266,1823400.0,0.0028456260440143932,1.6153996635235672,6.251049217860222,47.668394806488585,49.81854964624793,0.24233075150822003,0.2650547559041172,-0.36707684403700114,-3.66312093716968,19.344344287228868,0.5100021362304972,0.18138139239782447,-0.23500137329101278,-0.9045347468788805,0.4345320002968549,-0.5697680600849395,0.09976531350291395,0.7069093676757916,66.66645990857157,5.641992678497928,0.33476668679393323,5,0.02500152587890625,-0.14499664306640625,-0.4524993896484375,-2.7549991607666016,0.37000274658203125,3,0.02822579772237077,-2.4000534065767094,66.76999664306639,1.1025594209513874,66.79000091552734,1.935482680120593,66.45999908447266,0.02822579772237077 11332,2017-05-05,67.13999938964844,67.37000274658203,66.83999633789061,67.19000244140625,2352100.0,0.0026881766373487714,1.5853740230741296,-0.20001220703125,45.40535747793139,47.50427771739119,0.03636882465268343,0.07138750511637681,-0.5025852291465895,-3.7574339756996764,18.114382599395384,0.5300064086914205,0.1040354713089755,-0.04400100708008381,-0.7093360627494292,0.6213340485892616,-0.3766685349147565,0.2886665207545889,0.4658327000000071,81.30059112139388,23.316149711175967,0.33266752783466946,5,-0.16500091552734375,-0.3249969482421875,-0.4099998474121094,-2.9099998474121094,0.31999969482421875,4,0.023532943780429694,1.6153996635235672,66.95999908447266,-2.4000534065767094,66.76999664306639,1.1025594209513874,66.79000091552734,0.023532943780429694 11333,2017-05-08,66.97000122070311,67.29000091552734,66.83000183105469,67.26999664306639,1443900.0,-0.0025319953900914127,1.7058453943675511,5.999542264266097,42.67020307731617,45.54786914712362,0.08696282933695443,0.2511097811965328,-0.3188120350822885,-3.5096910258774514,17.202186525546363,0.45999908447265625,0.05532750483195059,-0.2119991302490405,-0.8797725312196008,0.45577427072151977,-0.5458858307343206,0.12188757023623964,0.5771975609453364,67.47963949658423,11.503258927307954,0.3338867004852828,5,-0.05000305175779829,-0.1549987792968608,-0.11000061035154829,-2.7400016784667827,1.3799972534179972,0,0.025533806977803053,1.5853740230741296,67.13999938964844,1.6153996635235672,66.95999908447266,-2.4000534065767094,66.76999664306639,0.025533806977803053 11334,2017-05-09,66.76999664306639,67.08000183105469,66.62000274658203,66.95999908447266,1716400.0,-0.0029864801252965645,1.1394911465171569,0.6333511355255935,40.39897260273978,45.201816166963035,0.16477070458124388,0.45058839624769575,-0.10030255789932596,-3.244610115680615,16.590698753720996,0.45999908447265625,-0.026652015323747946,-0.39700355529787146,-1.0884290946528097,0.29442198405706677,-0.7427163249753477,-0.05129078562039524,0.7209141629020479,29.41155351308607,-23.000908494618066,0.34571276967747216,5,0.15000152587892046,0.04500579833985796,0.13250350952149859,-2.539997100830064,2.290000915527358,1,0.033697770153080286,1.7058453943675511,66.97000122070311,1.5853740230741296,67.13999938964844,1.6153996635235672,66.95999908447266,0.033697770153080286 11335,2017-05-10,66.48999786376953,67.05000305175781,65.83999633789061,66.83000183105469,3011100.0,-0.0041934820035061104,2.102555826168645,1.789471570831861,41.53843445191766,44.37678633729316,0.40769080998305185,0.7269008774274539,0.17501923985881263,-2.883098320740771,16.29014091481104,1.2100067138672017,-0.17604758803769016,-0.6510021209716825,-1.4036805118717126,0.10167626992834755,-1.0273413164216976,-0.2746629255216675,0.9468764855461131,42.48358191093147,-11.02392870249625,0.3763391954500132,5,0.11500167846679688,0.345001220703125,0.3600025177001953,-2.259998321533203,2.670005798339858,2,0.0300797122011911,1.1394911465171569,66.76999664306639,1.7058453943675511,66.97000122070311,1.5853740230741296,67.13999938964844,0.0300797122011911 11336,2017-05-11,65.91999816894531,66.30999755859375,65.33000183105469,66.25,4307300.0,-0.008572713387539621,3.3555661049133634,0.9705822955233928,33.56642361728636,42.49141406307683,0.8543284883281217,1.2341628720511437,0.7626362558426507,-2.242215813505979,15.700234086032557,1.1599960327148438,-0.3104582998758758,-1.1410018920898466,-2.048305569204544,-0.2336982149751492,-1.5946537306471953,-0.6873500535324979,1.4210634996848341,28.921376132721488,-23.22411029985197,0.453651838557349,5,0.4300041198730469,0.660003662109375,0.9300022125244141,-1.6899986267089844,3.1100006103515767,3,0.0377731426324146,2.102555826168645,66.48999786376953,1.1394911465171569,66.76999664306639,1.7058453943675511,66.97000122070311,0.0377731426324146 11337,2017-05-12,66.33000183105469,66.48000335693361,65.95999908447266,66.0,2251500.0,0.0062197159207830754,-1.5365835504280558,-1.0,32.78308294961579,41.37207690945961,0.3704040354094076,0.8014558780986647,0.36473885127463745,-2.594679100202626,14.969761060557351,0.5600051879882955,-0.3177712877871528,-0.6904983520507812,-1.6535540741058696,0.27255737000430713,-1.1720262130783254,-0.20897049102323706,0.850175050569419,51.020431995204376,4.291531280273375,0.4815278610275468,5,0.020000457763671875,0.25,0.5199985504150391,-2.1000022888183594,2.8899993896484233,4,0.015076134062939506,3.3555661049133634,65.91999816894531,2.102555826168645,66.48999786376953,1.1394911465171569,66.76999664306639,0.015076134062939506 11338,2017-05-15,66.45999908447266,66.77999877929689,66.18000030517578,66.33999633789061,1703200.0,0.00195985602034332,-1.7272979487091211,0.36364266888615765,35.84904641860423,40.068962568852974,0.2686591631302946,0.6230694632916851,0.25215423064292963,-2.6622830970551945,14.014969258258036,0.599998474121108,-0.3722059645540128,-0.5095008850097713,-1.4781146983357445,0.4591129283162019,-0.9938077916727508,-0.025193978346791823,0.5721637931059007,64.57127162388393,21.724748756657085,0.48430690666298554,5,-0.10999679565429688,0.12000274658203125,0.3600006103515625,-2.229999542236328,2.720001220703125,0,0.015046644805531306,-1.5365835504280558,66.33000183105469,3.3555661049133634,65.91999816894531,2.102555826168645,66.48999786376953,0.015046644805531306 11339,2017-05-16,65.55000305175781,66.66000366210939,65.52999877929689,66.55000305175781,4067200.0,-0.013692387078702906,-1.1730684585815905,-8.33314260283454,33.85306041997322,39.30366398020813,1.0999337133403486,1.4515449827377154,1.1793413503407493,-1.6995017996795596,12.960651675167156,1.1300048828125,-0.4460549164306542,-1.3204971313476506,-2.440770016013687,-0.2002242466816142,-1.8806335736806687,-0.7603606890146324,1.3459869420988326,12.790759567786235,-30.87012509898057,0.5601364423330156,5,0.7999992370605469,1.029998779296875,1.1249961853027344,-1.3200035095214844,3.2599945068359375,1,0.04271541254014033,-1.7272979487091211,66.45999908447266,-1.5365835504280558,66.33000183105469,3.3555661049133634,65.91999816894531,0.04271541254014033 11340,2017-05-17,65.33000183105469,66.08000183105469,65.13999938964844,65.55000305175781,4720000.0,-0.003356235094747695,-2.1333095976806877,0.220001220703125,27.991044519073498,37.117291726050894,1.222778933679237,1.5784156388621966,1.3982127070444932,-1.4272990186524623,12.001681478636351,0.94000244140625,-0.4458406849947494,-1.4299983978271484,-2.6984000435670197,-0.1615967520872772,-2.064199220697091,-0.7957975749572057,1.4499969482422017,11.585519031624681,-31.41236996287026,0.6342008228699376,5,0.9249992370605469,1.154998779296875,1.3449974060058594,-1.1000022888183594,2.6999969482422017,2,0.057094682733745294,-1.1730684585815905,65.55000305175781,-1.7272979487091211,66.45999908447266,-1.5365835504280558,66.33000183105469,0.057094682733745294 11341,2017-05-18,65.62999725341797,66.13999938964844,65.15000152587889,65.56999969482422,3335700.0,0.0045920008258850675,-1.200010172594991,-0.27271466222777085,34.22218454626382,35.87471695586561,0.7982243796031838,1.2213245308267062,1.1360117623697334,-1.6753732027543862,12.000819872485675,0.9899978637695455,-0.4910393441210772,-1.0540027618408203,-2.4035670622400147,0.2955615385583741,-1.7287849120404246,-0.379220611641216,1.0300064086914205,29.877929642069358,-13.355587992388276,0.6747821501995975,5,0.5850028991699219,0.8550033569335938,1.0450019836425781,-1.3999977111816406,2.4900054931640625,3,0.05378647808045711,-2.1333095976806877,65.33000183105469,-1.1730684585815905,65.55000305175781,-1.7272979487091211,66.45999908447266,0.05378647808045711 11342,2017-05-19,65.54000091552734,65.86000061035156,65.23999786376953,65.73000335693361,3901400.0,-0.001371268347659993,1.7555864501034213,-3.1668362156665646,38.50002288818368,35.411363601517564,0.7122989302599194,1.2335894130770981,1.2645033971324438,-1.5320147904297983,11.91427469035104,0.6200027465820312,-0.5094243572031587,-1.0544990539550838,-2.4599394969724386,0.350941389062271,-1.7572192754637683,-0.3517788324463993,0.9680023193359517,24.390346021082976,-21.163240289094745,0.7027202215086805,5,0.5699996948242188,0.9449996948242188,1.1349983215332031,-1.3100013732910156,1.5,4,0.05324989037256356,-1.200010172594991,65.62999725341797,-2.1333095976806877,65.33000183105469,-1.1730684585815905,65.55000305175781,0.05324989037256356 11343,2017-05-22,65.93000030517578,66.16000366210939,65.27999877929689,65.40000152587889,2847400.0,0.005950555144957903,-1.2857142857143702,-2.7894314166397636,39.40885310963792,35.301350324506245,0.1779775201164142,0.7347707894371922,0.9022058604184906,-1.8656828912133676,11.356581287787222,0.8800048828125,-0.574244624805857,-0.5714996337890597,-1.887142815536322,0.7441435479582026,-1.2293212246626837,0.08632195708456436,0.4412025451660213,51.97359835366111,5.683468891048271,0.6578215908736289,5,0.16500091552734375,0.5550003051757812,0.7674999237060547,-1.5049991607666016,0.1699981689453267,0,0.04990142424235744,1.7555864501034213,65.54000091552734,-1.200010172594991,65.62999725341797,-2.1333095976806877,65.33000183105469,0.04990142424235744 11344,2017-05-23,66.16000366210939,66.69999694824219,65.83000183105469,65.94999694824219,2990400.0,0.0034885993609732324,-2.866671187820013,0.3962399953935787,42.857219431922715,35.447881988951245,-0.1650048881199382,0.407523243044281,0.6992795286439701,-2.019881775380995,10.44841705757082,0.8699951171875,-0.6455387969888875,-0.26649627685544885,-1.4703361414935898,0.9373435877826921,-0.8684162091745264,0.33542365546362873,-1.0200042724609517,65.38499158809121,17.589909689721225,0.6019199323190736,5,-0.20000457763673296,0.3249969482421733,0.684995651245103,-1.710002899169936,-0.06000518798828125,1,0.04564686329961587,-1.2857142857143702,65.93000030517578,1.7555864501034213,65.54000091552734,-1.200010172594991,65.62999725341797,0.04564686329961587 11345,2017-05-24,66.23000335693361,66.5,66.12999725341797,66.30000305175781,2476700.0,0.0010580364411967302,-1.7406402757763273,-0.33332122357035227,41.20485781729156,36.29659690006294,-0.30817069082419835,0.29184249516333693,0.6603076238684338,-2.029027164058604,10.048909137432416,0.37000274658203125,-0.6971693451532275,-0.1579967498779098,-1.3335287314673252,1.0175352317115056,-0.7457627406726175,0.4297692409167979,-1.0588040161132994,69.67774326765591,23.26720486345225,0.5877659907947101,5,-0.2700042724609517,0.25499725341795454,0.7499961853027202,-1.5900020599365376,0.1399993896484233,2,0.038955066750574696,-2.866671187820013,66.16000366210939,-1.2857142857143702,65.93000030517578,1.7555864501034213,65.54000091552734,0.038955066750574696 11346,2017-05-25,67.29000091552734,67.44999694824219,66.05999755859375,66.34999847412111,5289300.0,0.016004793973527276,1.2063578564940962,-13.428664850138762,51.49107146919949,38.37526229112779,-1.2889425338142075,-0.8088367905640439,-0.39439080751077427,-3.0162792947600394,9.832607213789588,1.3899993896484375,-0.7001232636972361,0.9015007019042969,-0.2756365180031821,2.078637921811776,0.3129320919505574,1.4900693118580364,-2.0882256225585962,92.76035751150451,48.66620168398308,0.5885686099537428,5,-0.9950027465820312,-0.8050003051757812,-0.3000011444091797,-2.440000534057617,-1.6699981689453125,3,0.010997144504404144,-1.7406402757763273,66.23000335693361,-2.866671187820013,66.16000366210939,-1.2857142857143702,65.93000030517578,0.010997144504404144 11347,2017-05-26,67.37000274658203,67.69000244140625,67.20999908447266,67.31999969482422,4077100.0,0.001188911130423742,-2.555524159367053,0.05319459775339344,54.04860269191284,40.3974352103843,-1.347623069424074,-0.91030780146599,-0.44065219686171986,-3.0159450813731326,10.349695693750359,0.48000335693359375,-0.6877389700102015,0.9655025482177706,-0.2573059870334191,2.1883110834689603,0.35409828059218285,1.5769068158433583,-2.078298587402344,86.72202454065409,43.70286551121694,0.611404267625592,5,-0.9550018310546875,-0.8850021362304688,-0.26250267028808594,-2.500001907348633,-1.9300003051757812,4,0.011132551126963541,1.2063578564940962,67.29000091552734,-1.7406402757763273,66.23000335693361,-2.866671187820013,66.16000366210939,0.011132551126963541 11348,2017-05-30,67.88999938964844,68.11000061035156,67.12000274658203,67.34999847412111,1958400.0,0.0077185189530482035,1.0203968828580547,10.799359169972252,60.6464405014528,43.374477441659806,-1.836578060691025,-1.3888884475411487,-0.9385459421715154,-3.4552791297061134,11.215651352559771,0.9899978637695312,-0.5682984088902145,1.413999176025385,0.022001666329217073,2.805996685721553,0.7180004211772939,2.109997930873476,-2.454397333535155,90.35081848723749,43.72627076017439,0.695998754848085,5,-1.2649993896484375,-1.2649993896484375,-0.7774982452392578,-2.9749984741210938,-2.6800003051757812,1,-0.012520230987816072,-2.555524159367053,67.37000274658203,1.2063578564940962,67.29000091552734,-1.7406402757763273,66.23000335693361,-0.012520230987816072 11349,2017-05-31,68.37999725341797,68.48000335693361,67.93000030517578,67.97000122070311,3183300.0,0.007217526412943931,-1.2449202024134485,0.7592506251854827,67.27608994618961,47.73948248911716,-2.104204638216771,-1.8484301706169504,-1.3864293063708288,-3.8601478372212483,12.350272246592214,0.5900039672851705,-0.4551680869690813,1.8244972229003906,0.19554373661554791,3.4534507091852333,1.0100204797579693,2.638973966042812,-2.730443312965619,95.86752628509221,46.706635399290434,0.8144767431424227,5,-1.5649948120117188,-1.5699958801269531,-1.2624950408935547,-3.0849971771240234,-3.05999755859375,2,-0.03334306626025629,1.0203968828580547,67.88999938964844,-2.555524159367053,67.37000274658203,1.2063578564940962,67.29000091552734,-0.03334306626025629 11350,2017-06-01,68.88999938964844,68.91999816894531,68.01999664306639,68.29000091552734,2883900.0,0.007458352686683822,1.7272937450148973,1.4634250730381524,77.44923832812954,52.542488464880016,-2.297747887194234,-2.309892963729908,-1.8845957763991237,-4.292048597651302,13.697374481447794,0.9000015258789205,-0.34655503311611824,2.228499221801755,0.2935990983905299,4.16339934521298,1.2610491600961353,3.1959492835073746,-2.957400507547959,98.95109185682351,45.279014303042565,0.967450061705616,6,-1.8100013732910156,-1.8600006103515625,-1.7424983978271484,-3.594999313354492,-3.8300018310546875,3,-0.04049936043324398,-1.2449202024134485,68.37999725341797,1.0203968828580547,67.88999938964844,-2.555524159367053,67.37000274658203,-0.04049936043324398 11351,2017-06-02,68.84999847412111,70.31999969482422,68.69000244140625,70.31999969482422,2371700.0,-0.00058064909103972,1.2176814963980984,-2.4500082651984045,75.00003784432681,56.59804568222925,-1.9589614155786705,-2.235661600303118,-1.837815720361064,-4.158696200605576,15.55135080099167,1.6299972534179688,-0.14051145600762993,2.093998336792012,-0.07298118438417589,4.2609778579682,1.010508576203918,3.177488097380106,-2.558911677599255,54.06241804353572,0.05265625826999809,1.0834897605880909,6,-1.049999237060561,-1.1199989318847798,-1.692497253417983,-3.5549983978271626,-3.7999954223632955,4,-0.03602027280321929,1.7272937450148973,68.88999938964844,-1.2449202024134485,68.37999725341797,1.0203968828580547,67.88999938964844,-0.03602027280321929 11352,2017-06-05,68.72000122070311,69.04000091552734,68.68000030517578,68.79000091552734,1377000.0,-0.0018881228220630764,-3.79995931030975,0.047618800473343596,72.42071992019368,60.26603088340211,-1.4867962331512956,-2.088293266669723,-1.7049892274002616,-3.9314832337811083,16.947678217542656,0.3600006103515625,0.13255348789344623,1.885000991821272,-0.44963864925900054,4.219640632901545,0.7176811712811286,3.0523208123614154,-1.8648666184189295,49.99999999999956,-2.563349825915438,1.1673198205401378,6,-0.6450004577636577,-0.9900016784667827,-1.5624999999999858,-3.4250011444091655,-3.680000305175767,0,-0.04511057070801028,1.2176814963980984,68.84999847412111,1.7272937450148973,68.88999938964844,-1.2449202024134485,68.37999725341797,-0.04511057070801028 11353,2017-06-06,68.68000030517578,68.91999816894531,68.55000305175781,68.91999816894531,2149500.0,-0.0005820854891847027,2.083320087738818,3.4285558583099305,87.5300282306534,65.2296763054833,-1.135047264258617,-2.0170290994377638,-1.6728816785863785,-3.806445667489143,18.359637636208898,0.3699951171875,0.3735769213072331,1.7595001220703068,-0.7169009539982198,4.2359011981388335,0.5212995840360435,2.99770066010457,-1.339784589935988,31.380761152006947,-25.130698985074595,1.238200538034266,6,-0.4900016784667969,-0.9500007629394531,-1.5499992370605469,-3.385000228881836,-2.4800033569335938,1,-0.047175274452137206,-3.79995931030975,68.72000122070311,1.2176814963980984,68.84999847412111,1.7272937450148973,68.88999938964844,-0.047175274452137206 11354,2017-06-07,69.01999664306639,69.19000244140625,68.56999969482422,68.69999694824219,1688400.0,0.004950441706171427,-1.1379618789544994,-1.3333439298088863,93.00707633154718,70.98547836262281,-1.147345526874929,-2.297618347684576,-1.9953839920544425,-4.05425384615863,20.312728540216877,0.6200027465820312,0.6232506201869512,1.9869964599609204,-0.6592234833665032,4.633216403288344,0.6638864882972086,3.3101064316246323,-1.262611170684778,43.47820318045789,-17.942944139987084,1.3231099716637094,6,-0.8299980163574077,-1.289997100830064,-1.997495651245103,-3.7249965667724467,-2.669998168945284,2,-0.05520135821357619,2.083320087738818,68.68000030517578,-3.79995931030975,68.72000122070311,1.2176814963980984,68.84999847412111,-0.05520135821357619 11355,2017-06-08,68.48999786376953,69.01999664306639,67.93000030517578,69.01999664306639,2743500.0,-0.0076789163296794305,3.113203201474227,-1.6562477648237184,81.63725179088676,74.3350539539214,-0.2939670166636432,-1.697113994650735,-1.4585246229694206,-3.433733917316019,21.281312709687345,1.0899963378906108,0.8517007270532844,1.3569976806640653,-1.353208008475434,4.067203369803565,0.0018948360943227271,2.712100525233808,1.8300018310546875,23.430866175916645,-40.24612372733402,1.3551028445697462,6,0.23000335693359375,-0.7599983215332031,-1.5049972534179688,-2.839998245239258,-2.0099945068359233,3,-0.046284103778928665,-1.1379618789544994,69.01999664306639,2.083320087738818,68.68000030517578,-3.79995931030975,68.72000122070311,-0.046284103778928665 11356,2017-06-09,68.41000366210939,68.65000152587889,67.83999633789061,68.18000030517578,2750100.0,-0.001167969107244704,1.2817076971019923,-0.4339695975125622,81.81830484848633,77.42057641576291,-0.04290477150605909,-1.4978032351141906,-1.349569026168254,-3.281925269640638,21.58021487695648,0.8100051879882812,1.0677447237563769,1.1525032043457202,-1.5518452744094873,3.8568516831009276,-0.19967103503188355,2.504677443723324,1.862196044921859,42.22257386350958,-25.332367713296364,1.3521742393776048,6,0.3099975585937358,-0.6800041198730611,-1.510002136230483,-2.4950027465820455,-1.7800064086914205,4,-0.04896953550919225,3.113203201474227,68.48999786376953,-1.1379618789544994,69.01999664306639,2.083320087738818,68.68000030517578,-0.04896953550919225 11357,2017-06-12,67.33000183105469,68.34999847412111,67.33000183105469,68.29000091552734,2567800.0,-0.01578719153983743,-1.1249950329415614,-4.173848144093681,63.46158078445017,77.73336978054039,1.1519679566371934,-0.3573649452703478,-0.24385426390244902,-2.130550593373158,21.935897591210654,1.0800018310547017,1.2806182347554227,0.02250137329102131,-2.6463888374490097,2.6913915840310523,-1.311943732078987,1.3569464786610297,2.844909741210941,0.0,-66.653834454566,1.3344451053700148,6,1.4949989318847656,0.3999977111816406,-0.43000030517578125,-1.3850021362304688,-0.23000335693357954,0,-0.03386304347678282,1.2817076971019923,68.41000366210939,3.113203201474227,68.48999786376953,-1.1379618789544994,69.01999664306639,-0.03386304347678282 11358,2017-06-13,67.45999908447266,67.56999969482422,67.06999969482422,67.33000183105469,1964900.0,0.0019307478075547557,1.8571553133514986,-0.13541393478450914,62.74509510595167,77.22992590940282,1.0667397461868688,-0.4306848916765773,-0.3460978617264061,-2.181946299384691,22.710790704389805,0.5,1.3768936564469385,0.10249862670897869,-2.5368445251932172,2.7418417786111746,-1.2171729492421264,1.4221702026600838,2.544217903320316,18.396173791624232,-46.41805647577668,1.3196715759510986,6,1.2350006103515625,0.2700004577636719,-0.5649986267089844,-1.1399993896484375,0.18000030517578125,1,-0.03587308333513339,-1.1249950329415614,67.33000183105469,1.2817076971019923,68.41000366210939,3.113203201474227,68.48999786376953,-0.03587308333513339 11359,2017-06-14,68.34999847412111,68.61000061035156,67.65000152587889,67.98000335693361,2995200.0,0.013192994392632551,1.1573027928747557,2.8461764188039202,67.90541585475248,76.16950119013872,0.19225521513902777,-1.1596141766725196,-1.2032323404942957,-2.9915223529375083,23.036314066193885,1.1500015258789062,1.483006604482739,0.8524982452392749,-1.6779535563414498,3.3829500468199996,-0.4127276555510804,2.11772414602963,1.4194811302343595,65.64106576939751,1.3824681187367105,1.2652259007903615,6,0.3450012207031108,-0.6199989318847798,-1.4824981689453267,-1.7699966430664205,-0.08999633789063921,2,-0.031455765528553115,1.8571553133514986,67.45999908447266,-1.1249950329415614,67.33000183105469,1.2817076971019923,68.41000366210939,-0.031455765528553115 11360,2017-06-15,69.05999755859375,69.23999786376953,68.06999969482422,68.15000152587889,4010800.0,0.010387697151763131,-1.1869130890500332,2.4594811943253436,65.88870367047507,75.15713072637742,-0.5488065690887964,-1.6610040171089935,-1.883688980898242,-3.610245189710284,23.11549677103752,1.1699981689453125,1.5319531733640872,1.375997543334961,-1.0285087618295705,3.7805038484994924,0.17374439075270232,2.5782506959172196,0.4935236529992153,91.70504806171024,29.769016356261652,1.2022531525822628,6,-0.904998779296875,-1.3299980163574219,-2.1924972534179688,-2.404998779296875,-1.159996032714858,3,-0.0392412276321521,1.1573027928747557,68.34999847412111,1.8571553133514986,67.45999908447266,-1.1249950329415614,67.33000183105469,-0.0392412276321521 11361,2017-06-16,69.16000366210939,69.52999877929689,69.01000213623047,69.41999816894531,4509100.0,0.0014481046488712401,1.1666719649044037,-0.28570949486478814,66.01077398248391,74.44491451107633,-0.6707505453562135,-1.5631339343940738,-1.970434862550519,-3.615870109000383,23.382230511387537,0.5199966430664205,1.503397740062269,1.2995033264160298,-0.985433727770868,3.5844403806029277,0.1570347993225738,2.441971853509486,-2.0900039672851705,84.95954248426834,25.078180281468285,1.1424685270934511,6,-0.8600044250488423,-1.430004119873061,-2.440004348754897,-2.505004882812514,-1.6500015258789205,4,-0.03875072532195467,-1.1869130890500332,69.05999755859375,1.1573027928747557,68.34999847412111,1.8571553133514986,67.45999908447266,-0.03875072532195467 11362,2017-06-19,69.02999877929689,69.36000061035156,68.83999633789061,69.23000335693361,2979800.0,-0.0018797697502686006,1.2608926409369603,0.7692646282059227,60.961539025843294,71.49286015498632,-0.5499849375094925,-1.220855072946847,-1.8245383898457845,-3.3904834923364007,23.575343216684757,0.5200042724609517,1.3640623049398641,0.9949985504150476,-1.0658371088428424,3.0558342096729376,-0.035419279213897426,2.0254163800439926,-1.9107991027832156,79.67478918362359,22.670749976427402,1.0304178296289441,6,-0.7299995422363423,-1.299999237060561,-2.5649967193603658,-2.375000000000014,-1.1299972534179972,0,-0.034767515114004555,1.1666719649044037,69.16000366210939,-1.1869130890500332,69.05999755859375,1.1573027928747557,68.34999847412111,-0.034767515114004555 11363,2017-06-20,69.22000122070311,69.30999755859375,68.91999816894531,69.12000274658203,1216800.0,0.0027524618972354364,1.7857979781465434,-0.4999809269501483,58.571466384742386,67.66668127200802,-0.7323469336125328,-1.213982693994737,-1.9848305230386671,-3.4817536096283845,24.345013980514107,0.3899993896484375,1.2543244264577709,1.0205009460449048,-0.8492276883230829,2.8902295804128926,0.08563662886091095,1.9553652632288987,-2.052585562133771,83.510744069962,30.124636330826135,0.9348643171839905,6,-0.9200019836425639,-1.4900016784667827,-2.7549991607665874,-2.565002441406236,-1.6699981689452983,1,-0.03062702555902197,1.2608926409369603,69.02999877929689,1.1666719649044037,69.16000366210939,-1.1869130890500332,69.05999755859375,-0.03062702555902197 11364,2017-06-21,69.18000030517578,69.41999816894531,68.86000061035156,69.27999877929689,1761700.0,-0.0005778808844539851,1.9473768747364828,-1.0000000000002842,53.27314780530066,64.51511416249843,-0.7456787431996048,-0.9867202944518567,-1.916905747796548,-3.34001523222895,26.105796094935847,0.55999755859375,1.165365438871973,0.8295001983642578,-0.8217366223170046,2.4807370190455202,0.0038817880236337032,1.655118608704882,-1.965332984191889,76.02748673999874,27.23166002106072,0.8256184103406301,6,-0.8800010681152344,-1.4500007629394531,-2.714998245239258,-2.5250015258789062,-1.7300033569335938,2,-0.02226078214417304,1.7857979781465434,69.22000122070311,1.2608926409369603,69.02999877929689,1.1666719649044037,69.16000366210939,-0.02226078214417304 11365,2017-06-22,68.80999755859375,69.41000366210939,68.76000213623047,69.05000305175781,1524100.0,-0.005348406258309124,-2.823579570954217,2.400091554131039,49.57982250445967,60.93306056871769,-0.363764158130536,-0.43586760001538494,-1.5207686796850624,-2.8687550732317675,27.90403903571905,0.6500015258789205,1.0118231913353952,0.33049774169921875,-0.9940146705369273,1.6550101539353648,-0.33175846441885426,0.9927539478172918,-1.5490236084436049,6.492940302204488,-39.91672898746237,0.6622562061180721,6,-0.5099983215332031,-1.0799980163574219,-2.3449954986572266,-2.154998779296875,-1.1199951171875,3,-0.007992958027573605,1.9473768747364828,69.18000030517578,1.7857979781465434,69.22000122070311,1.2608926409369603,69.02999877929689,-0.007992958027573605 11366,2017-06-23,68.02999877929689,68.86000061035156,67.88999938964844,68.76000213623047,2768400.0,-0.01133554435360451,1.0860234460241023,3.0416110369380807,43.62290227048388,58.72876295605479,0.39857685084992056,0.4241593531929624,-0.7396015623983629,-2.011923476964,28.965357974160533,0.970001220703125,0.7689421462748527,-0.48650093078612144,-1.7084791434288888,0.735477281856646,-1.0974900371075051,0.12448817553526226,-0.7236443325638078,9.150294205645688,-35.28483662378845,0.6109891063213829,6,0.27000045776365766,-0.2949981689453267,-1.6599979400634908,-1.3750000000000142,0.19000244140622158,4,-0.0019108813134002256,-2.823579570954217,68.80999755859375,1.9473768747364828,69.18000030517578,1.7857979781465434,69.22000122070311,-0.0019108813134002256 11367,2017-06-26,68.12000274658203,68.63999938964844,67.84999847412111,68.16999816894531,1965100.0,0.0013230040996639048,-1.6779511980655897,0.06848656501154989,44.87182353483658,56.74284389259754,0.4832367991391777,0.4144747825468471,-0.815116927658309,-2.0078240879439733,29.76963436265806,0.7900009155273295,0.6083276674032589,-0.4339969635009737,-1.5492005680006713,0.6812066409987239,-0.9915987657508225,0.12360483874887507,-0.7691754131976722,17.19772770345386,-27.69533098189608,0.5576018022498457,6,0.4699974060058594,-0.34000396728515625,-1.7700023651123047,-1.4650039672851562,0.26999664306640625,0,-0.008954794271234356,1.0860234460241023,68.02999877929689,-2.823579570954217,68.80999755859375,1.9473768747364828,69.18000030517578,-0.008954794271234356 11368,2017-06-27,67.04000091552734,68.06999969482422,67.01999664306639,67.81999969482422,2266300.0,-0.0158544008735948,-1.560960178637832,15.601403937128033,34.03232395822046,52.97916701520509,1.6733692559150342,1.5046773925477908,0.25616149230273777,-0.8559689022587804,29.758317730819105,1.1000061035156392,0.41789673400577954,-1.471498870849615,-2.7465754779724563,-0.19642226372677385,-2.1090371744110428,-0.8339605672881873,2.4899978637695455,0.8335108226077405,-42.41107004085966,0.6375383035614223,6,1.2349967956542969,0.7599983215332031,-0.7425003051757812,-0.38500213623046875,1.8700027465820455,1,0.012828171220271578,-1.6779511980655897,68.12000274658203,1.0860234460241023,68.02999877929689,-2.823579570954217,68.80999755859375,0.012828171220271578 11369,2017-06-28,66.09999847412111,66.88999938964844,66.02999877929689,66.72000122070311,2684000.0,-0.014021515939277363,-1.2631531395874587,0.794876560115774,31.92137933581712,49.205019866909765,2.5263139031237785,2.387519349184501,1.1747260057980071,0.1568984781717404,29.647441524600655,1.0100021362304545,0.3713433482295585,-2.2975013732909986,-3.968351936567629,-0.6266508100143682,-3.1329266549293067,-1.4620760916526905,3.3798002624511696,2.070993896493192,-41.87551747764915,0.8354252816383133,6,1.6800003051757812,1.9750022888183452,0.1900024414062358,0.6000022888183452,2.4500045776367045,2,0.02193652966882298,-1.560960178637832,67.04000091552734,-1.6779511980655897,68.12000274658203,1.0860234460241023,68.02999877929689,0.02193652966882298 11370,2017-06-29,66.09999847412111,66.33000183105469,65.43000030517578,65.73999786376953,3258800.0,0.0,1.1951060662448827,-0.5806435734941737,32.31242325356946,45.46075867480817,2.304640007455646,2.284932030883013,1.1525236261752667,0.22986445588104232,29.285769518651726,0.9000015258789062,0.3209398829113468,-2.15800132751464,-4.099651419496752,-0.2163512355325281,-3.128826373505703,-1.187176281523577,3.2418082641601558,19.533472575332336,-23.613619747316296,0.9708250459910593,6,1.325000762939439,1.775001525878892,0.12250137329100141,0.6150016784667827,2.840003967285142,3,0.02042357799220862,-1.2631531395874587,66.09999847412111,-1.560960178637832,67.04000091552734,-1.6779511980655897,68.12000274658203,0.02042357799220862 11371,2017-06-30,66.37000274658203,66.87999725341797,66.16999816894531,66.26999664306639,3148800.0,0.004084784851646095,-3.7332790804130003,0.27779426100965,41.60843498035961,43.31041378086554,1.7849623565030868,1.9179401976617498,0.8755694519083193,0.031943545892374914,27.582896047130923,0.7799987792968608,0.15368175813401308,-1.7639972686767607,-3.857298647123514,0.3293041097699927,-2.8106479579001302,-0.7173465794533911,2.737095605712909,29.28357350484027,-18.52319136301457,1.0466506892233753,6,1.0549964904785156,1.5049972534179688,-0.14750289916992188,0.3449974060058594,2.8799972534179688,4,0.019888498420955747,1.1951060662448827,66.09999847412111,-1.2631531395874587,66.09999847412111,-1.560960178637832,67.04000091552734,0.019888498420955747 11372,2017-07-03,65.62000274658203,66.62000274658203,65.62000274658203,66.51999664306639,1525400.0,-0.011300285806280508,-1.2222372927333762,-8.999389685686708,35.489049338146614,40.74570077568823,2.235469593192761,2.5547727337293367,1.6039583570195077,0.8290015786709262,25.97423865776775,1.0,-0.07935716486855426,-2.358997344970703,-4.712510328036771,-0.005484361904635193,-3.53575383650373,-1.1822408534376763,3.266469722885759,7.197063838395515,-42.49871878446019,1.1767564915330326,7,1.8049964904785156,2.2549972534179688,0.7699966430664062,1.0949974060058594,3.399993896484361,0,0.03962204153148274,-3.7332790804130003,66.37000274658203,1.1951060662448827,66.09999847412111,-1.2631531395874587,66.09999847412111,0.03962204153148274 11373,2017-07-05,65.44000244140625,65.93000030517578,65.19999694824219,65.72000122070311,1836600.0,-0.002743070674210757,1.085732970027248,0.31111186463665796,24.15646821756212,37.510514154828385,2.037113497318188,2.61359526021279,1.7449809598818575,1.059961748225959,24.624829519712645,0.7300033569335938,-0.3485258059437939,-2.376997756958005,-4.961998598942003,0.20800308502599307,-3.669498177950004,-1.084497335966006,3.239081698204018,14.201487955505796,-32.09440988288779,1.292500420991999,7,1.8649978637695312,2.319995880126953,1.0099983215332031,1.2749977111816406,3.6899948120117188,2,0.04507941378644609,-1.2222372927333762,65.62000274658203,-3.7332790804130003,66.37000274658203,1.1951060662448827,66.09999847412111,0.04507941378644609 11374,2017-07-06,65.20999908447266,65.58000183105469,65.05999755859375,65.20999908447266,2894200.0,-0.0035147210934096673,-2.4666598850516253,-0.0,12.621606607162079,33.40404572179532,1.8380395039248185,2.68098340274409,1.9367211608125672,1.3327599920529138,23.04431097485634,0.5200042724609375,-0.5983122295891974,-2.416501235961917,-5.183374436756836,0.3503719648330019,-3.7999378363593763,-1.0330646355644575,3.1907580798281714,8.241843463242661,-30.975405270530942,1.3834366003974625,7,1.75,2.479999542236328,1.4150009155273438,1.5050010681152344,3.809997558593736,3,0.05673983483489664,1.085732970027248,65.44000244140625,-1.2222372927333762,65.62000274658203,-3.7332790804130003,66.37000274658203,0.05673983483489664 11375,2017-07-07,65.31999969482422,65.59999847412111,65.12000274658203,65.26000213623047,1479600.0,0.0016868672273566698,-1.8235346916794661,100.0,12.790850687897887,29.978262212619104,1.3197016692643757,2.4467646075275695,1.8102238537567814,1.2611995459196237,22.439565548296542,0.4799957275390767,-0.8679275018347283,-2.148000717163086,-5.065675076832946,0.7696736425067741,-3.606837896998016,-0.6891635373281559,2.7466815089059082,14.285834056449145,-18.35444864377557,1.4588371798349267,7,1.529998779296875,2.3699989318847656,1.492502212524414,1.4900016784667969,3.8499984741210938,4,0.04944891873888868,-2.4666598850516253,65.20999908447266,1.085732970027248,65.44000244140625,-1.2222372927333762,65.62000274658203,0.04944891873888868 11376,2017-07-10,65.05999755859375,65.55999755859375,65.01999664306639,65.47000122070311,1607800.0,-0.003980436886791172,-1.2040606607915099,-6.833672431332419,12.476527819040541,26.37878491086399,1.24503289265607,2.5749431398130014,2.0413413410393133,1.5644280267420072,21.97482257706136,0.540000915527358,-1.1362450994896562,-2.2405025482177763,-5.311106569103799,0.8301014726682467,-3.775804558660795,-0.7052005377747577,2.7060152806227364,2.5000476835347882,-23.191393975709076,1.535302010443012,7,1.4850006103515625,2.6100006103515625,1.9950008392333984,1.970001220703125,4.290000915527358,0,0.059637335204602904,-1.8235346916794661,65.31999969482422,-2.4666598850516253,65.20999908447266,1.085732970027248,65.44000244140625,0.059637335204602904 11377,2017-07-11,65.05000305175781,65.37000274658203,64.83999633789061,65.19999694824219,1707100.0,-0.00015361984646455884,1.163267212655369,0.3658355042798787,9.197796291319122,23.619392947874953,0.8646820272150535,2.535356868360651,2.029154107112845,1.6240971365572534,22.316377136755932,0.5300064086914205,-1.3863479389850255,-2.1364971160888615,-5.367590785373352,1.0945965531956219,-3.7520439507311067,-0.5209502814466163,2.386487843920662,19.266600872128667,0.8521920675742365,1.6155468346422424,7,0.8149948120117188,2.1349945068359375,2.714996337890625,2.6799964904785156,4.5099945068359375,1,0.06456566873487168,-1.2040606607915099,65.05999755859375,-1.8235346916794661,65.31999969482422,-2.4666598850516253,65.20999908447266,0.06456566873487168 11378,2017-07-12,65.04000091552734,65.68000030517578,64.98000335693361,65.63999938964844,2728200.0,-0.00015376073422335157,1.0588136296827775,4.000152594099695,9.252111593035792,21.10058542089925,0.627095074138623,2.4820173027592887,2.0354214387866136,1.6770347911062373,22.893816924006472,0.6999969482421733,-1.5635673703077941,-2.0254993438720703,-5.391886685924007,1.3408879981798663,-3.7086930148980315,-0.34230567284610913,2.032980742060829,23.80995631284132,12.159283892427883,1.683193671025967,7,0.8199958801269531,2.1449966430664062,2.862499237060547,2.6899986267089844,3.940002441406264,2,0.061193045379999145,1.163267212655369,65.05000305175781,-1.2040606607915099,65.05999755859375,-1.8235346916794661,65.31999969482422,0.061193045379999145 11379,2017-07-13,66.19999694824219,66.69999694824219,65.22000122070311,65.33000183105469,5120700.0,0.017835117103110587,-1.715597614581247,-1.4499955495085386,27.768347556648266,20.595688121241338,-0.5780081923974478,1.2149826390242566,0.8744542801916282,0.5586929175810269,22.08125167499697,1.6599960327148438,-1.74958263905323,-0.7580032348632812,-4.088807238937406,2.5728007692108505,-2.4234052369003507,0.9073987671737882,0.5603667645883235,73.11828839101885,58.30298446703956,1.6654020020370646,7,-0.3400001525878906,0.9850006103515625,1.7600021362304688,1.5300025939941406,2.94000244140625,3,0.044259825381360196,1.0588136296827775,65.04000091552734,1.163267212655369,65.05000305175781,-1.2040606607915099,65.05999755859375,0.044259825381360196 11380,2017-07-14,66.34999847412111,66.88999938964844,66.23000335693361,66.62999725341797,2406300.0,0.0022658841811760144,-1.5384999119667488,-0.3218394836536949,33.969502882127514,19.746917888104434,-0.7697670976984625,0.8975635344637425,0.725849532914097,0.4401443171268369,20.656486075156906,0.69000244140625,-1.778379758352017,-0.472501754760728,-3.6606964625131724,2.7156929529917093,-2.06659910863695,1.1215955991154942,-1.5100021362304972,73.65853113904917,55.72548998015024,1.5940973538762195,7,-0.4850006103515767,0.834999084472642,1.6100006103515483,1.3800010681152202,3.0,4,0.04024111876937986,-1.715597614581247,66.19999694824219,1.0588136296827775,65.04000091552734,1.163267212655369,65.05000305175781,0.04024111876937986 11381,2017-07-17,66.48000335693361,66.51999664306639,66.11000061035156,66.33999633789061,1139000.0,0.0019593803436666057,2.7273452401598806,-0.5000272479565302,34.46974404027394,19.633661743896358,-0.9862412751426604,0.5865583412138307,0.5926556116339583,0.34075154639972993,18.98908644774012,0.40999603271482954,-1.711687500818627,-0.20849685668943607,-3.2023868741548114,2.7853931607759392,-1.7054418654221308,1.2884481520432587,-1.599006958007834,80.00022329902055,59.414080901024725,1.4969450087326894,7,-0.6150054931640767,0.704994201660142,1.7449970245361186,1.2499961853027202,3.1899948120117045,0,0.04046321715071266,-1.5384999119667488,66.34999847412111,-1.715597614581247,66.19999694824219,1.0588136296827775,65.04000091552734,0.04046321715071266 11382,2017-07-18,66.62999725341797,66.73000335693361,66.45999908447266,66.66000366210939,2090700.0,0.0022562257657996465,2.176412511779917,-0.21432074546352048,45.287320841021156,21.98153425761403,-1.092822948611655,0.26092088515257217,0.4353470321630084,0.21217407836599023,17.422613842346742,0.2700042724609517,-1.6444914889070077,0.06149711608887287,-2.722247031308882,2.8452412634866278,-1.3303749576100046,1.4533691897877503,-1.7088207946777345,86.38729443532367,60.68761283000528,1.391872073698876,7,-0.7649993896484375,0.5550003051757812,1.5950031280517578,1.1000022888183594,3.2700042724609233,1,0.04082247235217484,2.7273452401598806,66.48000335693361,-1.5384999119667488,66.34999847412111,-1.715597614581247,66.19999694824219,0.04082247235217484 11383,2017-07-19,67.09999847412111,67.09999847412111,66.55000305175781,66.80000305175781,1396000.0,0.007053898245193535,2.666692098369575,-9.997711670476289,62.88658172093755,27.566531492477974,-1.4556701444911653,-0.39637125223340774,-0.031177841638722725,-0.24815000349310878,15.91820094814252,0.5499954223632955,-1.6700282714492545,0.6374984741211023,-1.8687531378081985,3.143750086050403,-0.6156273318435552,1.8906242800857598,-2.139445556762709,100.0,68.36564594141443,1.2531258059646506,7,-1.1300010681152486,0.08499908447264204,1.1775016784667827,0.6300010681152202,2.6800003051757812,2,0.03666168614625831,2.176412511779917,66.62999725341797,2.7273452401598806,66.48000335693361,-1.5384999119667488,66.34999847412111,0.03666168614625831 11384,2017-07-20,67.63999938964844,67.79000091552734,67.12999725341797,67.26999664306639,2462300.0,0.00804770384213338,-1.030775731539843,1.2333613082067996,67.42080198294943,33.636526080817035,-1.8044873045125627,-1.1148180066019222,-0.554908145911071,-0.7718823703579005,14.490189769786758,0.6900024414062358,-1.5686674289978413,1.2544994354248047,-0.9801218412792281,3.4891207121288375,0.1371887970727954,2.371810073776814,-2.5938686500195303,91.0713393672145,55.514255448698236,1.1173106383520144,7,-1.3250007629394531,-0.4550018310546875,0.5725002288818359,0.09000015258789062,2.44000244140625,3,0.0198108216939199,2.666692098369575,67.09999847412111,2.176412511779917,66.62999725341797,2.7273452401598806,66.48000335693361,0.0198108216939199 11385,2017-07-21,68.26000213623047,68.26999664306639,67.34999847412111,67.51999664306639,1525400.0,0.00916621455021649,1.42106531210474,1.9999999999999616,69.81129661204004,40.00705594670586,-2.1943531346335305,-1.8742304735493178,-1.1420737518414228,-1.3819053808731923,13.305479565115633,0.9199981689452841,-1.3597828646444725,1.9020019531249943,-0.2175671807191577,4.021571086969146,0.8422173862029183,2.9617865200470703,-3.0492391860476573,99.53729050032737,60.57647438536161,1.059784566922075,7,-1.7050056457519673,-1.0750045776367188,-0.04750251770019531,-0.5300025939941406,2.0499954223632812,4,0.012891843332522912,-1.030775731539843,67.63999938964844,2.666692098369575,67.09999847412111,2.176412511779917,66.62999725341797,0.012891843332522912 11386,2017-07-24,67.90000152587889,68.27999877929689,67.68000030517578,68.20999908447266,2242300.0,-0.00527396131094604,1.666677969549927,-0.41891251005217933,76.0273543100803,47.43256239323489,-1.5523819858025405,-1.6068524441238878,-0.7343666034890504,-0.9995466459760252,13.370615807197295,0.599998474121108,-1.0649557459793897,1.5485012054443246,-0.5501734193501449,3.647175830238794,0.49916389304708275,2.5978385178415664,-2.444499880265397,79.12102653101294,34.64930785820394,1.0493373123972383,7,-1.2700004577636435,-0.715003967285142,0.04249763488770952,-0.17000198364256391,2.3600006103515767,0,0.021354888301284847,1.42106531210474,68.26000213623047,-1.030775731539843,67.63999938964844,2.666692098369575,67.09999847412111,0.021354888301284847 11387,2017-07-25,67.51000213623047,67.95999908447266,67.5,67.81999969482422,2413500.0,-0.005743731677233965,-1.7878577703796181,0.9999999999999541,72.54899679366245,54.465549637748964,-0.8680160528726049,-1.3332524854101564,-0.3134265630625066,-0.594499163425894,13.407401351117281,0.45999908447265625,-0.7669820474447135,1.1890018463134737,-0.817145952055256,3.1951496446822034,0.18592794712911598,2.1920757454978315,-1.7720507772486371,55.49141360240568,6.893673331950048,1.003073899184364,7,-0.7600021362304688,-0.3800048828125,0.5049972534179688,0.21999740600585938,2.5999984741210938,1,0.031995200183168704,1.666677969549927,67.90000152587889,1.42106531210474,68.26000213623047,-1.030775731539843,67.63999938964844,0.031995200183168704 11388,2017-07-26,67.90000152587889,67.90000152587889,67.20999908447266,67.41999816894531,2056000.0,0.0057769127137847764,1.8749900659621233,-1.5484101201023366,78.3158151726973,60.08193492842107,-0.904811083438446,-1.744985626410923,-0.6715063869567359,-0.9652734654313377,14.37568296835941,0.6900024414062358,-0.40794639336819216,1.5360012054443217,-0.5694448979703708,3.6414473088590142,0.48327815373697547,2.588724257151668,-1.907845424865556,66.95680441575294,12.706792544357114,1.0527230517073458,7,-0.7050018310546733,-0.7700042724609233,0.11499786376954546,-0.17000198364256391,2.4799957275390767,2,0.029455080339545026,-1.7878577703796181,67.51000213623047,1.666677969549927,67.90000152587889,1.42106531210474,68.26000213623047,0.029455080339545026 11389,2017-07-27,67.55000305175781,68.18000030517578,67.33000183105469,68.18000030517578,2842200.0,-0.005154616586977356,1.6984196185286105,-1.3124850989430572,72.34473258119817,64.34584933942892,-0.38350531980633207,-1.3500019109461903,-0.26366086732726046,-0.5929401737114119,14.649592994786175,0.8499984741210938,-0.016122417089107444,1.1135025024414062,-1.0526520086639835,3.279657013546796,0.0304252468887114,2.196579757994101,-1.329062682916117,31.77608077178079,-26.39193082091453,1.0830772555526933,7,-0.35500335693359375,-0.42000579833984375,0.464996337890625,0.17999649047851562,2.3199996948242188,3,0.033012518531352564,1.8749900659621233,67.90000152587889,-1.7878577703796181,67.51000213623047,1.666677969549927,67.90000152587889,0.033012518531352564 11390,2017-07-28,67.44999694824219,67.77999877929689,67.16000366210939,67.48000335693361,1423500.0,-0.0014804751887131928,-1.032794266631741,0.047629427792938085,74.74118513042642,68.82045390500141,-0.12410641079681284,-1.2054770569109508,-0.09868473520276666,-0.4789376100918332,14.315505703854836,0.6199951171875,0.40223845259787083,0.9459964752197294,-1.2597800081092458,3.1517729585487047,-0.15689176644475822,2.048884716884217,-1.0231507383549712,25.892370572205813,-37.69310844371926,1.1028882416644883,7,-0.07999801635742188,-0.3249969482421875,0.56500244140625,0.2800025939941406,2.3899993896484233,4,0.03899191996747797,1.6984196185286105,67.55000305175781,1.8749900659621233,67.90000152587889,-1.7878577703796181,67.51000213623047,0.03899191996747797 11391,2017-07-31,67.69000244140625,67.87000274658203,67.26999664306639,67.51999664306639,1438900.0,0.0035582728543075426,1.2641465977630846,-5.665649631322479,76.08688441044244,72.24262763493712,-0.1949215558527868,-1.4140184936761102,-0.279263002467232,-0.6858450888595939,14.64498702040736,0.6000061035156392,0.6696701963745681,1.120001983642581,-1.1470346778693568,3.3870386451545187,-0.013516347113395,2.253520314398557,-1.0778409745780664,51.96083564584466,-16.518901635936835,1.1335183307559717,7,-0.27500152587890625,-0.8400039672851562,0.3249969482421875,0.039997100830078125,1.9899978637695312,0,0.03870579144173347,-1.032794266631741,67.44999694824219,1.6984196185286105,67.55000305175781,1.8749900659621233,67.90000152587889,0.03870579144173347 11392,2017-08-01,68.22000122070311,68.23000335693361,67.41000366210939,67.51000213623047,1893000.0,0.007829794063837436,1.2465641754542776,4.176322757258464,78.49457808015781,73.97684945262826,-0.5315585824950801,-1.8332355975602184,-0.7395493682408016,-1.1788488023446462,14.643333766074962,0.8199996948242188,0.8994206961511537,1.52000083923339,-0.8148346482752089,3.8548363267419887,0.3525830954790905,2.6874185829876893,-1.4410560226280609,99.06522064642829,23.905015031490734,1.1674177437543025,8,-0.5150032043456889,-1.4800033569335795,-0.2025012969970561,-0.49000167846678266,2.089996337890639,1,0.029903267062801886,1.2641465977630846,67.69000244140625,-1.032794266631741,67.44999694824219,1.6984196185286105,67.55000305175781,0.029903267062801886 11393,2017-08-02,68.38999938964844,68.43000030517578,67.58000183105469,67.94000244140625,1732700.0,0.002491910963111188,2.2075487994472276,0.6337993359194634,73.85617547230667,74.69189095144573,-0.5580070404708124,-1.8665971126186491,-0.8489951806883198,-1.318471367565266,14.368014181542291,0.8499984741210938,1.1394575533904288,1.5424991607665959,-0.8296105961315732,3.914608917664765,0.35644428231751135,2.7285540392156804,-1.460948833451198,96.85031328659562,20.546492545174104,1.186054878449083,8,-0.5949974060058594,-1.7550010681152344,-0.2049999237060547,-0.6599998474121094,2.25,2,0.025149893786422073,1.2465641754542776,68.22000122070311,1.2641465977630846,67.69000244140625,-1.032794266631741,67.44999694824219,0.025149893786422073 11394,2017-08-03,68.91000366210939,68.98999786376953,68.19999694824219,68.33999633789061,2407000.0,0.007603513336770895,1.1643987374845843,1.266691533010134,75.80642928448499,75.3580168039396,-0.9822054149255024,-2.2084205359501112,-1.3085709732282709,-1.806683959398498,14.155695856726641,0.7900009155273438,1.3228570112993765,1.8775032043457145,-0.5336902559697023,4.288696664661131,0.6719064741880061,3.083099934503423,-1.8008391360347247,95.62871829934912,18.205817079250778,1.205596730157709,8,-0.8350028991699361,-1.995006561279311,-0.8725051879882955,-1.180004119873061,2.649993896484361,3,0.021332078264231225,2.2075487994472276,68.38999938964844,1.2465641754542776,68.22000122070311,1.2641465977630846,67.69000244140625,0.021332078264231225 11395,2017-08-04,68.55000305175781,68.87999725341797,68.11000061035156,68.63999938964844,1281300.0,-0.00522421406501139,1.701780216838442,-0.15788628332797155,69.94215489551857,74.68188353565498,-0.6445203055248498,-1.680172216931382,-0.8933358617880316,-1.415384897850771,13.906390527461948,0.8000030517578267,1.3886810056989987,1.3560024261474553,-1.0043862668655947,3.7163911191605052,0.17580807964093026,2.5361967726539802,-1.1775218584058678,74.41892443356242,-2.5673389929983728,1.1801943465065232,8,-0.4750022888183594,-1.6350059509277344,-0.6225032806396484,-0.8200035095214844,1.6100006103515767,4,0.019256012196346317,1.1643987374845843,68.91000366210939,2.2075487994472276,68.38999938964844,1.2465641754542776,68.22000122070311,0.019256012196346317 11396,2017-08-07,68.94000244140625,68.98000335693361,68.23999786376953,68.54000091552734,1456700.0,0.005689268742322007,2.0833346578716085,-4.444642251610715,71.27070503552646,74.5398511180843,-0.9738971239815015,-1.8599477798452142,-1.2566022252657234,-1.790660912378513,13.59079445844812,0.7400054931640767,1.3972416264984417,1.5520015716552678,-0.7054374324137456,3.809440575724281,0.4232820696207682,2.6807210736897673,-1.3410689141958443,96.83572114943524,20.1695410261445,1.1287195020345062,8,-0.8650016784667969,-2.025005340576172,-1.2900028228759766,-1.2100028991699219,0.6100006103515625,0,0.013054741291157912,1.701780216838442,68.55000305175781,1.1643987374845843,68.91000366210939,2.2075487994472276,68.38999938964844,0.013054741291157912 11397,2017-08-08,69.25,69.26000213623047,68.62999725341797,68.75,1416100.0,0.004496628192858232,1.4230757944775374,1.2499952316466079,70.39845038226503,73.66014391914739,-1.1299455571362955,-1.938549277777355,-1.5382924746022866,-2.07041082668934,13.194498792815743,0.6300048828125,1.3472284132927683,1.6519992828369112,-0.4668362870001914,3.770834852674014,0.5925814979183599,2.7114170677554625,-1.4563174656713187,99.4046348563358,24.62879754317713,1.0594177849185538,8,-1.0399971008300781,-2.200000762939453,-1.6000003814697266,-1.5200004577636719,0.8399963378906108,1,0.006209390688458827,2.0833346578716085,68.94000244140625,1.701780216838442,68.55000305175781,1.1643987374845843,68.91000366210939,0.006209390688458827 11398,2017-08-09,69.01999664306639,69.45999908447266,68.90000152587889,69.45999908447266,1625100.0,-0.0033213481145647483,1.5454293244556063,-0.8800048828125284,63.911222406974545,72.72308723312256,-0.8094899766373373,-1.4704786561414522,-1.2988344428695768,-1.8202914736129827,13.284287554528573,0.5599975585937642,1.2948078362826578,1.2229961395263587,-0.6129975507270586,3.058989829779776,0.30499929439965,2.1409929846530673,-0.9917029724334299,67.40718972347547,-5.088133938555316,0.917996845126706,8,-0.7099952697753764,-1.8699989318847514,-1.3699970245361186,-1.289997100830064,1.2600021362304972,2,0.018690248888282746,1.4230757944775374,69.25,2.0833346578716085,68.94000244140625,1.701780216838442,68.55000305175781,0.018690248888282746 11399,2017-08-10,69.12999725341797,69.30999755859375,68.68000030517578,68.90000152587889,1613100.0,0.0015937498652809357,1.13559716546837,-0.5227146622277863,59.7751992209466,71.060199909847,-0.7507481657690533,-1.4226564547548577,-1.4137037392770537,-1.9024664610692668,14.512097267976564,0.6299972534179688,1.2912701449516248,1.1864967346191406,-0.579191491762856,2.9521849610011373,0.3036526214281423,2.069340847810139,-0.8439966082938639,75.5553922926074,6.212984718656216,0.882844113190999,8,-0.7649993896484375,-1.9799995422363281,-1.5974979400634766,-1.3999977111816406,0.5200042724609233,3,0.02184293644183266,1.5454293244556063,69.01999664306639,1.4230757944775374,69.25,2.0833346578716085,68.94000244140625,0.02184293644183266 11400,2017-08-11,69.01999664306639,69.41000366210939,68.83000183105469,69.25,2199900.0,-0.0015912138683925603,1.1090566090080018,-1.000033171896769,63.333236452414425,69.64312791451056,-0.44099845614664446,-1.1619435905927702,-1.3263918220720399,-1.7833595083609737,16.054480272406437,0.5800018310547017,1.2216651003335386,0.9429962158203011,-0.7159198198574472,2.6019122514980495,0.11353819798142695,1.7724542336591753,-0.5226762788595494,63.93426220076428,-3.998907216580861,0.8294580178388752,8,-0.5849952697753764,-1.8699989318847514,-1.6949977874755717,-1.3299980163574077,0.26000213623049717,4,0.036800942322017915,1.13559716546837,69.12999725341797,1.5454293244556063,69.01999664306639,1.4230757944775374,69.25,0.036800942322017915 11401,2017-08-14,69.16999816894531,69.27999877929689,68.81999969482422,68.98000335693361,1296900.0,0.0021733053198285113,1.243919685889119,-0.826052343516655,70.9594699516611,68.80589367801093,-0.4011724413822719,-1.1595344333999265,-1.4965172556054824,-1.9256850876139993,17.54065598177152,0.45999908447267046,1.2148924395473557,0.9584980010986328,-0.5875974055120281,2.5045934077092937,0.18545029779329525,1.7315457044039704,-0.4993956350906217,65.06020773968196,-4.263069039150352,0.7730477033053332,8,-0.6499977111816406,-2.020000457763672,-1.8999996185302734,-1.4799995422363281,-0.1199951171875,0,0.014312643044257722,1.1090566090080018,69.01999664306639,1.13559716546837,69.12999725341797,1.5454293244556063,69.01999664306639,0.014312643044257722 11402,2017-08-15,69.34999847412111,69.63999938964844,68.52999877929689,68.91999816894531,1732300.0,0.002602288708120959,1.1980163616174,2.263221298638962,69.33321397618005,68.30334240066352,-0.4515067536214019,-1.1861240519731808,-1.6907739193464266,-2.098162226578765,19.41513183156525,1.1100006103515483,1.2186762951756265,1.0024982452392663,-0.43237265474034814,2.437369145218881,0.2850627952494591,1.7199336952290736,0.11000061035154829,73.87380575984699,4.075574028198929,0.7174354499898076,8,-0.47499847412110796,-2.1100006103515767,-2.2425003051757955,-1.6800003051757955,-0.1699981689453267,1,0.0028839882052966725,1.243919685889119,69.16999816894531,1.1090566090080018,69.01999664306639,1.13559716546837,69.12999725341797,0.0028839882052966725 11403,2017-08-16,69.55999755859375,69.68000030517578,69.18000030517578,69.43000030517578,1327500.0,0.0030281051058855812,1.702682640163309,0.3023189794361249,77.83913671983906,68.52919878236953,-0.5342727317193123,-1.2673546256330326,-1.911593543547042,-2.3044501164579287,20.984954519991913,0.5,1.2033131684705012,1.0894973754882784,-0.31656979703204513,2.495564548008602,0.38646378922811664,1.7925309617484402,-1.0299987792968608,89.5649924037867,14.339347196262224,0.703033586260164,8,-0.6649971008300781,-2.2299957275390625,-3.0349998474121094,-1.9799995422363281,-0.659996032714858,2,0.007619304167606034,1.1980163616174,69.34999847412111,1.243919685889119,69.16999816894531,1.1090566090080018,69.01999664306639,0.007619304167606034 11404,2017-08-17,68.98000335693361,69.69000244140625,68.94999694824219,69.52999877929689,1246700.0,-0.008338042294662062,-1.4262147457943963,-4.230823405129409,68.70421668205586,68.39165009198479,0.06335790156322219,-0.6132658518484817,-1.360343336115605,-1.7133817210046942,21.760456907570568,0.7400054931640625,1.1057186957782221,0.4425029754638814,-0.9240870665849172,1.80909301751268,-0.24079204556052503,1.1257979964882878,-0.45000457763671875,38.79337560179996,-40.90983609419006,0.6832950210244018,8,-0.015003204345717336,-1.5250015258789205,-2.4575061798095845,-1.400005340576186,0.3099975585937358,3,0.018845975052168562,1.702682640163309,69.55999755859375,1.1980163616174,69.34999847412111,1.243919685889119,69.16999816894531,0.018845975052168562 11405,2017-08-18,69.13999938964844,69.48999786376953,68.75,69.05999755859375,2069200.0,0.002319455275856308,-1.1142888283378747,-0.14545908529734078,68.07978721380192,68.03710366734873,-0.004633154393289374,-0.7419969757388145,-1.5307307752444501,-1.863655738251424,21.992554418083603,0.7399978637695312,1.0623940056292298,0.5584991455078097,-0.82700700557902,1.9440052965946393,-0.13425393003561226,1.2512522210512316,-0.563600463867175,52.58609349924963,-29.36119958442778,0.6927530755434169,8,-0.029998779296875,-1.2399978637695312,-2.617502212524414,-1.5600013732910156,-0.09999847412109375,4,0.00737636882748971,-1.4262147457943963,68.98000335693361,1.702682640163309,69.55999755859375,1.1980163616174,69.34999847412111,0.00737636882748971 11406,2017-08-21,69.34999847412111,69.51999664306639,69.05999755859375,69.23999786376953,868400.0,0.0030373023767209517,1.0444542402767605,1.3749761586879519,65.31163742750518,67.47190222793097,-0.1680281774146124,-0.8830716631487547,-1.7463164599503074,-2.051276312028719,22.241344745063397,0.45999908447264204,0.962529619117177,0.6959983825683764,-0.6911041726518476,2.0831009377886005,0.00244710495826439,1.3895496601784885,-0.7290554077148528,70.68940569835135,-8.7169793798802,0.6935512776101097,8,-0.23999786376954546,-1.4499969482422017,-2.8250007629394673,-1.770000457763686,-1.3799972534179972,0,-0.001009368368628638,-1.1142888283378747,69.13999938964844,-1.4262147457943963,68.98000335693361,1.702682640163309,69.55999755859375,-0.001009368368628638 11407,2017-08-22,69.66999816894531,69.66999816894531,69.19000244140625,69.43000030517578,2269600.0,0.004614271115573443,3.0,2.1817866555691454,66.66666666666643,67.77806270123006,-0.47180073098390096,-1.088774832254856,-2.033482500374106,-2.3424984459281575,22.82110074469985,0.4799957275390625,0.928469898018264,0.9079982757568388,-0.43986519907517163,2.255861750588849,0.23406653834082647,1.581930013172851,-1.006292727539062,97.87189143562107,19.818105063470924,0.6739317374160066,8,-0.55999755859375,-1.5949974060058594,-3.145000457763672,-2.0900001525878906,-1.6199951171875,1,-0.008899025886064393,1.0444542402767605,69.34999847412111,-1.1142888283378747,69.13999938964844,-1.4262147457943963,68.98000335693361,-0.008899025886064393 11408,2017-08-23,69.90000152587889,69.91000366210939,69.43000030517578,69.62000274658203,1066300.0,0.0033013257209486557,2.199989827577229,1.1666719649044135,63.94364986406714,68.24122388379901,-0.6301108859851894,-1.2240166695928991,-2.231493426176101,-2.5420946281546577,23.933427210787674,0.48000335693360796,0.8581712730176747,1.0380016326904098,-0.3370774867937598,2.4130807521745794,0.3504620729483321,1.7255411924324875,-1.195244204472644,99.13774959879791,22.344282735225818,0.6875395597420844,8,-0.6800003051757528,-1.6699981689452983,-3.3750038146972514,-2.32000350952147,-1.8100051879882812,2,-0.010300446423260001,3.0,69.66999816894531,1.0444542402767605,69.34999847412111,-1.1142888283378747,69.13999938964844,-0.010300446423260001 11409,2017-08-24,69.77999877929689,70.04000091552734,69.68000030517578,69.87000274658203,1035700.0,-0.0017167774529671664,-1.482754991976007,-0.3214441416893389,68.58000958861197,68.82419867670986,-0.4561814293514317,-0.9785531881461651,-2.1089248063383508,-2.3949479089822887,24.868021684467067,0.3600006103515625,0.770878765060317,0.8064990997314538,-0.4793955897215767,2.0923937891844844,0.16355175500493147,1.4494464444579762,-1.0029266774484569,79.84480994541254,2.6373393114596837,0.6429473447265187,8,-0.49499893188477984,-1.194999694824233,-3.2025012969970845,-2.2000007629394673,-1.6500015258789205,3,-0.01261102420195348,2.199989827577229,69.90000152587889,3.0,69.66999816894531,1.0444542402767605,69.34999847412111,-0.01261102420195348 11410,2017-08-25,70.08000183105469,70.34999847412111,69.81999969482422,70.0,1353400.0,0.004299269948494278,-1.4090719933417208,-0.8888700517082018,67.70184716575224,68.46224058938665,-0.6593476546912882,-1.1293212423758234,-2.4257119148853974,-2.6718543867277162,26.217987738892752,0.5699996948242188,0.7561782589689585,0.9750019073486271,-0.18681922468115886,2.136823039378413,0.39409134133373414,1.5559124733635201,-1.2018954241119388,79.07004252349351,4.165909019644047,0.5809105660148908,8,-0.6400032043456889,-1.325000762939439,-3.3300037384033203,-2.5000038146972656,-1.7700042724609375,4,-0.011272843819722489,-1.482754991976007,69.77999877929689,2.199989827577229,69.90000152587889,3.0,69.66999816894531,-0.011272843819722489 11411,2017-08-28,70.30999755859375,70.44000244140625,69.95999908447266,70.30000305175781,3102000.0,0.003281902419088434,2.555524159367053,0.12492847606332252,66.87894529674477,68.1895440694494,-0.7941410353758585,-1.2152773429403965,-2.673389168531969,-2.886123331459757,27.57673237412761,0.48000335693359375,0.7742546688798768,1.073997879028326,-0.003842782266104905,2.151838540322757,0.5350775483811105,1.6129182096755414,-1.2847019449331611,89.599609375,17.05954693332444,0.5389203306472141,8,-0.714996337890625,-1.5099945068359375,-3.440000534057617,-2.729999542236328,-1.1100006103515625,0,-0.018062817339853265,-1.4090719933417208,70.08000183105469,-1.482754991976007,69.77999877929689,2.199989827577229,69.90000152587889,-0.018062817339853265 11412,2017-08-29,70.26000213623047,70.58000183105469,70.15000152587889,70.19999694824219,1051100.0,-0.0007110713141700309,-4.375137094081527,6.0038167938931295,70.94609920303581,67.42365101202681,-0.6721728441696655,-1.0589045972573103,-2.6378296910628762,-2.8186160841245282,28.672937893089216,0.43000030517579546,0.7890146716028426,0.9220024108886662,-0.13694595612369653,1.980950777901029,0.39252822738248483,1.4514765943948476,-1.0649417032404074,72.17397650149601,-0.973416351676434,0.5294741835061794,8,-0.595001220703125,-1.3899993896484375,-3.3525028228759766,-2.680004119873047,-1.19000244140625,1,-0.03259323720325491,2.555524159367053,70.30999755859375,-1.4090719933417208,70.08000183105469,-1.482754991976007,69.77999877929689,-0.03259323720325491 11413,2017-08-30,70.11000061035156,70.33000183105469,70.04000091552734,70.19000244140625,1223100.0,-0.0021349490651603187,-1.6363573311138855,-1.333248569612206,66.33343082028946,67.16023036071944,-0.4871810523502518,-0.815235480202233,-2.510430062540621,-2.6462087236342597,29.520585745948836,0.29000091552734375,0.7597114183154332,0.6860008239746094,-0.32716262509406135,1.69916427304328,0.1794190994402669,1.1925825485089518,-0.7210483816324569,47.777730682829656,-24.02965439669495,0.5065817245343359,8,-0.44499969482421875,-1.2399978637695312,-3.170001983642578,-2.5300025939941406,-1.2700042724609517,2,-0.02938236400884575,-4.375137094081527,70.26000213623047,2.555524159367053,70.30999755859375,-1.4090719933417208,70.08000183105469,-0.02938236400884575 11414,2017-08-31,70.37999725341797,70.41999816894531,70.01000213623047,70.19999694824219,2498300.0,0.0038510432280118856,2.153789723876874,-2.2499523173755485,71.51907597069986,67.54237355593033,-0.6008947719858071,-1.0218479479708833,-2.799067674184897,-2.892960036264185,29.90380512144234,0.40999603271484375,0.7392754401597585,0.8824977874755859,-0.18546346870259356,1.9504590436537654,0.3485171593865033,1.4164784155646686,-0.8242980803718751,73.68368217637907,0.844031586636504,0.5339806280890892,8,-0.55999755859375,-1.5099945068359375,-3.217498779296875,-2.799999237060547,-1.7299957275390767,3,-0.03253766702038552,-1.6363573311138855,70.11000061035156,-4.375137094081527,70.26000213623047,2.555524159367053,70.30999755859375,-0.03253766702038552 11415,2017-09-01,69.87000274658203,70.54000091552734,69.70999908447266,70.45999908447266,1552200.0,-0.007246299044309401,1.2133382161458333,-3.277751875556309,59.943299427142385,66.94589155589001,0.026306930982414656,-0.4299349075690344,-2.302096533693998,-2.361491811042626,30.188083054380332,0.8300018310546875,0.6566245559219936,0.3065032958984375,-0.6745230401171654,1.2875296319140404,-0.18400987210937103,0.797016463906246,-0.1709012014147362,18.391167469065973,-53.14266967361175,0.49051316800780315,9,0.0149993896484375,-1.0,-2.7075042724609375,-2.2900047302246094,-0.6800003051757812,4,-0.024903469654567578,2.153789723876874,70.37999725341797,-1.6363573311138855,70.11000061035156,-4.375137094081527,70.26000213623047,-0.024903469654567578 11416,2017-09-05,69.83999633789061,70.12000274658203,69.55000305175781,69.94000244140625,3374600.0,-0.0004294605340184887,1.4782233721431652,0.1695029224642045,57.270024971078136,65.90182025638019,0.14877424028398423,-0.3468281693489814,-2.260585142935824,-2.318111322476298,30.254104189158674,0.5699996948242188,0.6480175873517453,0.23149719238280397,-0.7109143557954809,1.1739087405610888,-0.23970858170633846,0.7027029664719464,0.7400054931640767,28.154721341588502,-41.303406034663624,0.47120577408914255,9,0.16500473022462359,-0.9149971008300639,-2.592496871948228,-2.259998321533189,-0.6899948120117188,1,-0.021907200164997476,1.2133382161458333,69.87000274658203,2.153789723876874,70.37999725341797,-1.6363573311138855,70.11000061035156,-0.021907200164997476 11417,2017-09-06,69.68000030517578,70.08999633789061,69.59999847412111,70.08000183105469,2653800.0,-0.0022908940593404648,1.3333757198132798,3.99977113213248,51.80727875226647,64.55333457729122,0.3468089479724483,-0.1612323168166938,-2.0936076290217187,-2.1394683300517556,30.049786300782788,0.48999786376950283,0.6331057895633876,0.05000114440917969,-0.8774751727287224,0.9774774615470818,-0.4137370141597785,0.5137393029781379,0.8794015502929682,13.13106403310702,-51.561931796147405,0.4637381585689528,9,0.38500213623046875,-0.68499755859375,-2.5475006103515625,-2.1000022888183594,-5.180000305175781,2,-0.006888681900564464,1.4782233721431652,69.83999633789061,1.2133382161458333,69.87000274658203,2.153789723876874,70.37999725341797,-0.006888681900564464 11418,2017-09-07,70.30999755859375,70.37999725341797,69.73999786376953,69.88999938964844,1539300.0,0.009041292345849383,1.2857220708446866,-1.049991416963894,69.73292492149866,64.68143628094532,-0.24464088909522275,-0.7268992174738003,-2.6743418212784604,-2.752394806759227,29.79647792833664,0.6999969482421875,0.6420769286043821,0.6154983520507784,-0.3127822482091034,1.5437789523106602,0.1513580519208375,1.0796386521807193,0.2292163208007878,76.76728755172972,8.434720871769997,0.46414030012994145,9,-0.2449951171875,-1.2299957275390625,-3.0874996185302734,-2.729999542236328,-12.589996337890618,3,-0.017636152849189957,1.3333757198132798,69.68000030517578,1.4782233721431652,69.83999633789061,1.2133382161458333,69.87000274658203,-0.017636152849189957 11419,2017-09-08,70.63999938964844,70.7699966430664,70.02999877929689,70.23000335693361,1383300.0,0.0046935264189089665,1.2089800380335958,0.9761852861035084,71.18648085966663,65.06861780249136,-0.4915101927689136,-0.9886645187585685,-2.919926518920093,-3.0640318950022447,30.115046090317037,0.739997863769517,0.6301448015141062,0.8700000762939482,-0.10919411061789219,1.8491942632057885,0.3804029828380351,1.3595971697498612,-1.089996337890625,89.34443145078077,18.2343435070039,0.4895970934559198,9,-0.4799995422363281,-1.2000007629394531,-3.424999237060547,-3.0600013732910156,-17.209999084472656,4,-0.025481357125005877,1.2857220708446866,70.30999755859375,1.3333757198132798,69.68000030517578,1.4782233721431652,69.83999633789061,-0.025481357125005877 11420,2017-09-11,71.55999755859375,71.56999969482422,70.62000274658203,70.62999725341797,1619100.0,0.01302375675105294,-1.0000160620638145,2.2683153761700856,76.00003590309781,66.08207231430836,-1.3181062017468292,-1.8009511018479003,-3.743076596929072,-3.9602888397653544,30.650447557921044,0.9499969482421875,0.6455634719746683,1.6629981994628906,0.4600710288568308,2.8659253700689504,1.0615346141598678,2.2644617847659134,-1.985594635009761,99.5048439181916,27.170782613873442,0.6014635853030281,9,-0.9999961853027344,-1.7199974060058594,-4.064998626708984,-3.979999542236328,-14.119998931884773,0,-0.04066512202340611,1.2089800380335958,70.63999938964844,1.2857220708446866,70.30999755859375,1.3333757198132798,69.68000030517578,-0.04066512202340611 11421,2017-09-12,70.16000366210939,71.48999786376953,69.80000305175781,71.44999694824219,1963400.0,-0.01956391761106524,1.4671545041432772,-1.387089099813762,54.596686000240666,64.26547084733112,0.06523354282006721,-0.3404401587897752,-2.2692102394978093,-2.538226411456222,30.61664981155185,1.7599945068359375,0.6251561183586603,0.21350402832032955,-0.9440837933788941,1.3710918500195532,-0.3652898825292823,0.7922979391699414,-0.5057768676757917,28.426641674283353,-38.9967286517906,0.5787939108496152,9,0.3999977111816264,-0.2550048828125142,-2.6650047302246236,-2.5800056457519673,-13.720005035400412,1,-0.013825558296357343,-1.0000160620638145,71.55999755859375,1.2089800380335958,70.63999938964844,1.2857220708446866,70.30999755859375,-0.013825558296357343 11422,2017-09-13,69.55000305175781,70.16000366210939,69.47000122070311,70.08999633789061,2544900.0,-0.00869442101641471,1.0293952653427565,0.4186016252469152,46.935206081085695,62.11011254297515,0.6302018914652621,0.30073120649439034,-1.566723897645545,-1.9123544406197936,29.99097561747054,0.6900024414062784,0.572784667272316,-0.4064968109130831,-1.5456970149360814,0.7327033931099152,-0.9760969129245893,0.16310329109842314,2.0199966430664062,3.8096137707044813,-57.13999956319195,0.5696001020115012,9,0.9699974060058594,0.4999961853027344,-2.055004119873047,-1.9700050354003906,-12.550003051757812,2,-0.00575127977465717,1.4671545041432772,70.16000366210939,-1.0000160620638145,71.55999755859375,1.2089800380335958,70.63999938964844,-0.00575127977465717 11423,2017-09-14,70.08999633789061,70.16000366210939,69.25,69.47000122070311,1944600.0,0.007764101544768476,1.394715708319807,-1.1481533809941245,52.52853878436954,60.000052855605105,0.09730527655236187,-0.2081942691786054,-2.0002469920435004,-2.440520076259574,29.156926673577388,0.9100036621093892,0.5181820510119763,0.1069965362548686,-1.017936541939335,1.2319296144490721,-0.45547000284223316,0.6694630753519704,1.4380033874511895,36.20674346486306,-21.42938534126649,0.5624665390971036,9,0.3200035095214986,-0.039997100830063914,-2.4599952697753764,-2.509998321533189,-12.229995727539048,3,-0.07975455314539182,1.0293952653427565,69.55000305175781,1.4671545041432772,70.16000366210939,-1.0000160620638145,71.55999755859375,-0.07975455314539182 11424,2017-09-15,70.27999877929689,70.37999725341797,69.95999908447266,70.16000366210939,3026000.0,0.0027108353735718627,1.6250536455107,0.19354203583382557,51.661111463152004,59.07980974849506,-0.12110963990487278,-0.31179668006576833,-2.071961381961742,-2.615394250122506,28.85836839775281,0.4199981689453125,0.4578167103364592,0.23199920654298012,-0.7948724519382608,1.258870865024221,-0.28143662269764036,0.7454350357836006,1.156880957031234,44.39650494759785,-10.093461493097664,0.5134358292406226,9,0.13000106811522016,-0.22999954223634234,-2.549999237060561,-2.7000007629394673,-13.020000457763686,4,-0.1787136849281461,1.394715708319807,70.08999633789061,1.0293952653427565,69.55000305175781,1.4671545041432772,70.16000366210939,-0.1787136849281461 11425,2017-09-18,69.65000152587889,70.33000183105469,69.19000244140625,70.26999664306639,1487900.0,-0.008964104501430148,2.0810565601994817,-5.1668362156663274,44.8598241905026,57.700898550653335,0.5301494707515673,0.3777343376374773,-1.3321040478022752,-1.9632401706656282,28.51831510976645,1.1399993896484375,0.4068505252260053,-0.42349815368653765,-1.3782253032523641,0.5312289958792888,-0.9008617284694509,0.0538654210963756,1.699403020996101,19.999999999999382,-28.807546451594867,0.47736357478291525,9,0.7299995422363423,0.39999771118165484,-1.892503738403306,-2.07000350952147,-12.54000091552733,0,-0.23287869153422014,1.6250536455107,70.27999877929689,1.394715708319807,70.08999633789061,1.0293952653427565,69.55000305175781,-0.23287869153422014 11426,2017-09-19,69.27999877929689,69.76000213623047,69.25,69.68000030517578,1694000.0,-0.005312314981709365,-1.2174050055562005,0.6451688324473093,42.729926660274984,56.69230387376539,0.9078309712131869,0.7823347031093562,-0.8458936794892651,-1.5774779876429363,28.12183070220886,0.5100021362304688,0.2977972371734978,-0.7900009155273295,-1.7563383693508143,0.17633653829615525,-1.273169642439072,-0.30683218861558714,1.9398416412499841,7.562750440776959,-36.70741654311378,0.48316872691174273,9,1.1000022888183452,0.7700004577636577,-1.487499237060561,-1.7000007629394673,-12.599998474121108,1,-0.17090069805437247,2.0810565601994817,69.65000152587889,1.6250536455107,70.27999877929689,1.394715708319807,70.08999633789061,-0.17090069805437247 11427,2017-09-20,69.05000305175781,69.66000366210939,68.66000366210939,69.47000122070311,2700700.0,-0.0033197998208944757,1.4999904632931267,1.0499914169638958,42.22873047338208,53.63628226841911,1.1611734492985022,1.0155691515715972,-0.4996447491218987,-1.3292278687001868,27.765376579263656,1.0,0.2569442453514199,-0.9889968872070369,-2.044983389168138,0.06698961475406406,-1.5169901381875803,-0.46100363622649354,2.048047090040626,22.67446760378391,-20.278248193067242,0.5279932509805488,9,1.0649986267089844,0.9999961853027344,-1.2150039672851562,-1.4700050354003906,-12.310001373291016,2,-0.1826213449345796,-1.2174050055562005,69.27999877929689,2.0810565601994817,69.65000152587889,1.6250536455107,70.27999877929689,-0.1826213449345796 11428,2017-09-21,69.18000030517578,69.33999633789061,68.91000366210939,69.11000061035156,2346000.0,0.0018826538402978432,1.2051372341882498,-0.16666666666667232,41.01795654885231,50.28422401166196,0.9543941892388688,0.8736584272063936,-0.5091588829840248,-1.4306087997483417,27.08977017060156,0.4299926757812216,0.2324740031902195,-0.8229995727539006,-1.945909356134635,0.2999102106268339,-1.3844544644442607,-0.26154468106354045,1.7230061182475396,30.23247561467808,-8.468098336791208,0.5614548916903638,9,0.9350013732910156,0.9350013732910156,-1.1225013732910156,-1.6000022888183594,-12.049999237060554,3,-0.176062449428242,1.4999904632931267,69.05000305175781,-1.2174050055562005,69.27999877929689,2.0810565601994817,69.65000152587889,-0.176062449428242 11429,2017-09-22,68.90000152587889,69.44999694824219,68.76999664306639,69.44999694824219,2890000.0,-0.004047394883806343,1.4727489630873465,-7.857111716621456,42.48058934578637,46.55984106084958,1.0746264477617729,1.1429493335525223,-0.14684235406154755,-1.128600547082229,26.285519068152123,0.6800003051757955,0.2354693937752188,-1.0589984893799027,-2.2831034409340276,0.1651064621742222,-1.6710509651569652,-0.44694601360284025,1.8235646766393074,14.37114532413383,-25.787285480580564,0.6120524757770632,9,1.174999237060561,1.2150001525879048,-0.7875003814697124,-1.640003204345689,-11.63000106811522,4,-0.1602322303488004,1.2051372341882498,69.18000030517578,1.4999904632931267,69.05000305175781,-1.2174050055562005,69.27999877929689,-0.1602322303488004 11430,2017-09-25,69.29000091552734,69.37000274658203,68.68000030517578,68.88999938964844,1959700.0,0.005660368374621472,1.4642716039291017,-0.7272815547448105,45.96183944153982,45.600413665438374,0.3674017666019864,0.7280583954809288,-0.453130690784036,-1.4937797802223258,25.11873743873415,0.69000244140625,0.12174551446230453,-0.6294990539550724,-1.8876739821896251,0.6286758742794802,-1.2585865180723488,-0.00041158983779610026,1.2684802837581515,57.272557029802684,14.951493870381185,0.6290874641172772,9,0.22999954223632812,0.8250007629394531,-1.0799999237060547,-2.0250015258789062,-11.520000457763672,0,-0.1736181618565733,1.4727489630873465,68.90000152587889,1.2051372341882498,69.18000030517578,1.4999904632931267,69.05000305175781,-0.1736181618565733 11431,2017-09-26,69.04000091552734,69.34999847412111,68.86000061035156,68.98000335693361,2344000.0,-0.003608024198250237,-2.26661919536147,0.1499933243052154,45.362308905189586,45.42564731256103,0.49374431779989436,0.9254851585829726,-0.12478980628438308,-1.2231951796264582,23.787283884434064,0.48999786376954546,-0.044179323265368,-0.8159992218017607,-2.118600292357911,0.4866018487543897,-1.4672997570798287,-0.16469868652369257,1.3666020807840624,37.999725341795454,-7.682639687180881,0.6513005352780749,9,0.4799995422363281,1.0750007629394531,-0.5349998474121094,-1.7750015258789062,-11.799999237060547,1,-0.17279837988085367,1.4642716039291017,69.29000091552734,1.4727489630873465,68.90000152587889,1.2051372341882498,69.18000030517578,-0.17279837988085367 11432,2017-09-27,67.97000122070311,68.91000366210939,67.51999664306639,68.65000152587889,2631300.0,-0.015498257251378211,1.3166695276786395,-11.333799593085086,34.05992936035578,43.37357959878173,1.4707123174206345,1.9132189867256244,1.0078970110313747,-0.14149799294473553,22.770663214770316,1.5200042724609517,-0.37060679250396333,-1.7714988708496264,-3.3064409713560536,-0.23655677034319922,-2.538969921102833,-1.00402782059642,2.296873828872137,23.316295672592123,-17.672544715478022,0.7674710502532135,9,0.9799957275390767,1.5749969482422017,0.5349998474121236,-0.7050018310546733,-11.319999694824212,2,-0.16610270285074658,-2.26661919536147,69.04000091552734,1.4642716039291017,69.29000091552734,1.4727489630873465,68.90000152587889,-0.16610270285074658 11433,2017-09-28,68.05000305175781,68.12999725341797,67.26000213623047,67.41000366210939,2349800.0,0.0011770167664839626,1.175020981155108,-0.941175150624355,31.734814881771186,41.15954664529497,1.1967578830284538,1.7612758617857338,0.9776525411338071,-0.20650398410342063,22.063962502263628,0.8699951171875,-0.5056483342738289,-1.5884971618652344,-3.2870671209325195,0.11007279720205077,-2.437782141398884,-0.7392121823315847,1.942184157166551,36.073186621006315,1.1513910845569413,0.8492849795336439,9,0.7449989318847656,1.3649978637695312,0.5424976348876953,-0.785003662109375,-11.250003814697266,3,-0.16620133528412628,1.3166695276786395,67.97000122070311,-2.26661919536147,69.04000091552734,1.4642716039291017,69.29000091552734,-0.16620133528412628 11434,2017-09-29,68.08999633789061,68.25,67.73000335693361,68.08000183105469,3118800.0,0.0005877043988136155,2.15147732001656,0.01561643182412043,22.06107470446753,38.62635225795774,0.9090386997511075,1.6241984771600073,0.9714987237281463,-0.22792312776770984,21.13010434178128,0.519996643066392,-0.5520355290530148,-1.434003829956069,-3.2281613502509288,0.36015369033879097,-2.331082590103506,-0.5369250698086319,1.5743286623104922,39.33620670952558,12.063911439554374,0.897078760147432,9,0.42000579833985796,1.325004577636733,0.6350059509277486,-0.7149963378906108,-11.319995880126939,4,-0.16096336994038551,1.175020981155108,68.05000305175781,1.3166695276786395,67.97000122070311,-2.26661919536147,69.04000091552734,-0.16096336994038551 11435,2017-10-02,68.12999725341797,68.52999877929689,68.01000213623047,68.29000091552734,1525000.0,0.0005874712539102322,-1.6000228885329162,-16.009160305366276,29.072026452854388,37.108807790466564,0.7048758670272548,1.525363069830604,0.9465121879754577,-0.2444579469402015,20.73032603450175,0.5199966430664205,-0.689027842065471,-1.3070026397705021,-3.196720030024082,0.5827147504830776,-2.251861334897299,-0.36214394464370514,1.2458090031066575,41.62663356939447,13.901360633792933,0.9448586951267925,10,0.3300056457519531,1.285003662109375,0.8050022125244141,-0.6899986267089844,-11.829998016357422,0,-0.15940110426335685,2.15147732001656,68.08999633789061,1.175020981155108,68.05000305175781,1.3166695276786395,67.97000122070311,-0.15940110426335685 11436,2017-10-03,68.30999755859375,68.36000061035156,67.61000061035156,67.98999786376953,2576900.0,0.0026420125118491455,2.571379266498338,-1.9999523173755485,35.972734302719246,36.413697104837354,0.41662337377537995,1.2910550438238317,0.7955331171048101,-0.3906059604237839,20.83720567012703,0.75,-0.8445963869116611,-1.0505023956298771,-2.994620890820954,0.8936160995611999,-2.0225616432254157,-0.0784431480343386,0.8119122034955808,63.63602735482146,31.52711480879644,0.9720592475955383,10,0.045001983642578125,1.1050033569335938,0.7875022888183736,-0.7150001525878906,-12.479995727539062,1,-0.1542965521524029,-1.6000228885329162,68.12999725341797,2.15147732001656,68.08999633789061,1.175020981155108,68.05000305175781,-0.1542965521524029 11437,2017-10-04,69.19999694824219,69.20999908447266,68.27999877929689,68.44999694824219,2279100.0,0.013028830646422351,1.4155718050848767,2.3437522351763107,40.670844449563056,36.375129093805214,-0.5027292068787546,0.38288173780563284,-0.04193204303658149,-1.2477806696453797,20.461040457098097,0.930000305175767,-0.8899656334679236,-0.13650283813475994,-2.0758594875865555,1.8028538113170356,-1.1061811628606506,0.8331754865911307,-1.9399948120117188,99.48706913416018,65.09177006984407,0.9696783247258957,10,-0.8449974060058594,0.21500396728515625,-0.00249481201171875,-1.55999755859375,-13.249996185302734,2,-0.1728323092083488,2.571379266498338,68.30999755859375,-1.6000228885329162,68.12999725341797,2.15147732001656,68.08999633789061,-0.1728323092083488 11438,2017-10-05,69.06999969482422,69.31999969482422,68.72000122070311,69.16000366210939,1783000.0,-0.0018785731091173208,1.9268501460764758,-0.12000528971356061,37.15495499289707,35.783391943484176,-0.435806136119794,0.4376572289294671,0.12759923290290942,-1.0874571063274487,19.571323775881993,0.599998474121108,-0.8957489287305123,-0.2045001983642578,-2.091390687842704,1.6823902911141886,-1.147945443103481,0.7389450463749654,-1.7709976196289006,85.38010913163167,50.091506069441216,0.9434452447392204,10,-0.7549972534179688,0.345001220703125,0.19750213623046875,-1.3600006103515625,-12.119998931884766,3,-0.17981755065616445,1.4155718050848767,69.19999694824219,2.571379266498338,68.30999755859375,-1.6000228885329162,68.12999725341797,-0.17981755065616445 11439,2017-10-06,68.83999633789061,68.94999694824219,68.58999633789061,68.93000030517578,2201400.0,-0.0033300037346147837,4.538587945302173,1.0,40.603166117620525,35.18798379638204,-0.2405008737564458,0.5543146017331111,0.4065622823517998,-0.8136269771150353,18.162458449491456,0.48000335693360796,-0.8872310847143581,-0.34450340270997515,-2.1259217366294934,1.436914931209543,-1.2352125696697414,0.5462057642497911,-1.4601543579101417,71.9296132207208,33.2733899993832,0.890709166959761,10,-0.5349960327148295,0.575004577636733,0.4275054931640767,-1.1299972534179545,-11.949996948242173,4,-0.17489828212270053,1.9268501460764758,69.06999969482422,1.4155718050848767,69.19999694824219,2.571379266498338,68.30999755859375,-0.17489828212270053 11440,2017-10-09,68.65000152587889,68.94999694824219,68.56999969482422,68.90000152587889,963900.0,-0.0027599480261323306,1.171469677812964,2.7776553361019602,42.372881355932016,34.85582517979786,-0.16856335060317917,0.5429595981409534,0.647542462237837,-0.5769524731293103,15.81765047813439,0.37999725341796875,-0.886971299175201,-0.3889984130859574,-1.787733796415523,1.0097369702436083,-1.0883661047507474,0.31036927857883256,-1.1925532373046792,60.81879955205085,17.476420904400754,0.6993676916647859,10,-0.3600006103515483,0.7649993896484517,0.694999694824233,-0.9400024414062358,-12.04000091552733,0,-0.17305172329292418,4.538587945302173,68.83999633789061,1.9268501460764758,69.06999969482422,1.4155718050848767,69.19999694824219,-0.17305172329292418 11441,2017-10-10,69.19000244140625,69.31999969482422,68.52999877929689,68.76000213623047,2004700.0,0.007866000051344413,1.2898749433319283,-1.720001220703125,51.57657425449943,36.80211905692493,-0.765555224687489,-0.0774060446846363,0.15811570208818182,-1.0714497877747817,14.910368701593644,0.7900009155273295,-0.8686410562016817,0.19950256347655682,-1.099265718176028,1.4982708451291415,-0.44988157734974266,0.8488867043028563,-1.6580520965820398,87.50027509811817,39.82742372474782,0.6493841408262938,10,-0.9000015258789062,0.22499847412109375,0.1875,-1.4800033569335938,-13.560001373291023,1,-0.1862986378019229,1.171469677812964,68.65000152587889,4.538587945302173,68.83999633789061,1.9268501460764758,69.06999969482422,-0.1862986378019229 11442,2017-10-11,69.15000152587889,69.66999816894531,68.66999816894531,69.08000183105469,4473600.0,-0.0005781314368537016,-1.2471732887574472,0.1627898724294838,49.65518571914633,38.79327137218884,-0.6040958394237919,-0.07263266181547579,0.23218262955701618,-0.984278928282933,14.375592767205386,1.0,-0.9089716389624414,0.1795017242431527,-1.0950832358964533,1.4540866843827587,-0.4577907558266503,0.8167942043129557,-1.5465292070546752,54.386234958705735,4.321101706637101,0.6372924800698004,10,-0.5100021362304545,0.2649993896484517,0.3149986267089986,-1.4400024414062358,-13.999999999999993,2,-0.19262472018658294,1.2898749433319283,69.19000244140625,1.171469677812964,68.65000152587889,4.538587945302173,68.83999633789061,-0.19262472018658294 11443,2017-10-12,64.5,69.34999847412111,64.41999816894531,69.29000091552734,12958000.0,-0.06724513988822778,1.0081483864050547,-68.42888283380135,24.770614910402955,39.094331395070554,3.899449665497599,4.360682210348273,4.857438723192644,3.6801047098651054,15.419808866126319,4.9300003051757955,-1.0491125294896335,-4.190999984741211,-6.479938393090251,-1.902061576392171,-5.335469188915724,-3.046530780566698,5.1699981689453125,1.5238444010416665,-50.864635662479564,1.1444692041745188,10,2.5449981689453125,3.4949989318847656,5.030002593994141,3.2099990844726562,-10.5,3,-0.1325581277063651,-1.2471732887574472,69.15000152587889,1.2898749433319283,69.19000244140625,1.171469677812964,68.65000152587889,-0.1325581277063651 11444,2017-10-13,57.72000122070313,64.05999755859375,56.13000106811523,63.95000076293945,29216400.0,-0.10511626014413744,1.458916258138771,1.3006259606425241,11.714079849654041,37.165670661381625,10.11776183377183,10.700069465604422,11.516633838153787,10.431533751523396,16.998018871315292,8.369998931884773,-1.1913543433017963,-10.342998886108397,-15.67091158502577,-5.015086187191024,-13.006955235567084,-7.67904253664971,11.94999694824218,11.742987393183622,-38.37418720602108,2.6639563494586858,10,5.179998397827141,6.1299991607665945,11.852500915527337,9.989997863769524,-5.069999694824233,4,-0.013340270988897562,1.0081483864050547,64.5,-1.2471732887574472,69.15000152587889,1.2898749433319283,69.19000244140625,-0.013340270988897562 11445,2017-10-16,53.43000030517578,57.47999954223633,49.83000183105469,57.27999877929688,39289900.0,-0.07432433861398813,2.5999989229090072,0.6179773285728213,9.242805259543047,34.19567854547316,13.525648636248562,14.453649564111544,15.645095865300192,14.666611042215393,20.128539561328086,7.889999389648445,-1.4659852720445201,-13.821999740600589,-22.198511926659535,-5.445487554541643,-18.010255833630055,-9.633743647571116,15.919998168945327,18.145156948672316,-32.120745028869315,4.188256093029473,10,6.319999694824219,7.270000457763672,16.369998931884766,14.374996185302734,0.2999992370605469,0,0.06475760929646635,1.458916258138771,57.72000122070313,1.0081483864050547,64.5,-1.2471732887574472,69.15000152587889,0.06475760929646635 11446,2017-10-17,57.43999862670898,59.5,54.459999084472656,55.4000015258789,27735300.0,0.07505143736906827,-1.5714277373115249,-0.5298695868433506,26.165671892061184,32.58399270575073,8.72959927353373,10.025141924933571,11.50425183473866,10.607524306311696,22.994981707099512,6.069999694824219,-1.6353006963324788,-9.220001411437998,-18.605786920657728,0.16578409778173864,-13.91289416604787,-4.527108656828126,10.738800048828146,38.35684576776177,-14.685229374689044,4.692892754609868,10,2.3100013732910227,3.220001220703132,12.760002136230476,10.764999389648445,-3.5499992370605398,1,-0.014449826535536725,2.5999989229090072,53.43000030517578,1.458916258138771,57.72000122070313,1.0081483864050547,64.5,-0.014449826535536725 11447,2017-10-18,56.43999862670898,57.88999938964844,56.40999984741211,57.709999084472656,12402500.0,-0.01740947116831948,-1.2255665407527871,-0.6225501287462192,24.771818510523417,31.208088652153652,8.637581227710406,10.57413520795837,12.349094606433319,11.550845184312841,25.287129787105943,1.4799995422363281,-1.9644112290819038,-9.589501190185551,-19.943522118601543,0.7645197382304474,-14.766511654393547,-4.412490725977555,10.637872238159197,33.8626943258322,-20.444883007658255,5.177010464207998,10,3.3100013732910227,3.665000915527351,13.792501449584968,11.764999389648445,-2.3799972534179545,2,-0.01435148083455895,-1.5714277373115249,57.43999862670898,2.5999989229090072,53.43000030517578,1.458916258138771,57.72000122070313,-0.01435148083455895 11448,2017-10-19,57.0,57.54999923706055,56.540000915527344,56.83000183105469,10741800.0,0.009922065678896308,-1.693328857421875,-0.13385677769333976,26.434345700756595,29.63377527250211,6.912299283715811,9.544187761538012,11.644659093859588,10.92854278831345,27.70314839756034,1.1100006103515696,-2.3958084021599575,-8.420499801635742,-19.40772590459919,2.566726301327705,-13.914112853117459,-2.9268867501540186,9.042998722839371,50.38650963941852,-5.574640124642428,5.493613051481722,10,2.75,3.104999542236328,13.28499984741211,11.204998016357422,-2.8100013732910227,3,-0.03245611358107192,-1.2255665407527871,56.43999862670898,-1.5714277373115249,57.43999862670898,2.5999989229090072,53.43000030517578,-0.03245611358107192 11449,2017-10-20,57.86000061035156,58.36999893188477,57.290000915527344,57.34000015258789,7758300.0,0.01508773000616781,-2.4838705707904665,3.0588591688358315,28.911709883716767,28.138089553367085,4.839967370266507,8.237006117068717,10.643693516389106,10.002785655796458,29.879583794938235,1.3699989318847727,-2.9587280800660523,-7.0084991455078125,-18.362849460328732,4.3458511693131,-12.685674302918272,-1.3313239880973526,7.210218298980735,83.04033402079425,24.222253437992407,5.677175157410456,10,1.8899993896484375,2.2449989318847656,12.369998931884766,10.34499740600586,-2.8100013732910156,4,-0.06671276477071075,-1.693328857421875,57.0,-1.2255665407527871,56.43999862670898,-1.5714277373115249,57.43999862670898,-0.06671276477071075 11450,2017-10-23,57.2599983215332,57.84000015258789,57.02999877929688,57.7400016784668,6345700.0,-0.010369897727083965,1.3823559110951333,-0.9230825661152477,27.694794039462508,25.484558418362983,4.083848573283461,8.315901066767026,11.096398557814354,10.524731585252226,32.066588431420016,0.8300018310546804,-3.580908726867513,-7.0070013046264705,-18.646133222347842,4.632130613094901,-12.826567263487163,-1.1874353457657847,6.895807563102437,55.55553032608087,-2.5435150564805156,5.819565958860688,10,2.490001678466797,2.8200035095214844,12.970001220703125,10.944999694824219,-2.1999969482421804,0,-0.08050990099174815,-2.4838705707904665,57.86000061035156,-1.693328857421875,57.0,-1.2255665407527871,56.43999862670898,-0.08050990099174815 11451,2017-10-24,57.11000061035156,57.52999877929688,56.95000076293945,57.27000045776367,5599300.0,-0.0026195898634043813,-1.4166607061965344,0.3333306842565366,24.843951410628478,22.727754606305442,2.6151014440930282,7.933037899985322,11.089483347582132,10.595646964688612,34.37681992426689,0.579998016357429,-4.2960240961480025,-6.560499000549314,-18.390918838105193,5.269920837006566,-12.475708919327246,-0.6452890817713737,6.186257031069218,35.714341322143426,-16.440973489950437,5.915209918777939,10,2.4799995422363352,2.6850013732910156,13.104999542236328,11.09499740600586,-2.8699989318847656,1,-0.05918404888797335,1.3823559110951333,57.2599983215332,-2.4838705707904665,57.86000061035156,-1.693328857421875,57.0,-0.05918404888797335 11452,2017-10-25,56.68000030517578,57.13999938964844,56.38000106811523,56.849998474121094,6567900.0,-0.007529334627564999,1.0266621907552274,1.0624895691772167,24.53761106208819,22.701865289826024,1.2183325393368776,7.877748141487814,11.348536050069328,10.945337333349414,35.28671256928221,0.7599983215332102,-5.108433770761856,-6.425999259948732,-18.468141224496136,5.616142704598666,-12.447070242222438,-0.40492827767503314,5.808281987623033,15.075354728888083,-31.51912188969101,6.0210709822737,10,0.2649993896484375,3.0699996948242188,13.53499984741211,11.52499771118164,-2.549999237060554,2,-0.04922372795528329,-1.4166607061965344,57.11000061035156,1.3823559110951333,57.2599983215332,-2.4838705707904665,57.86000061035156,-0.04922372795528329 11453,2017-10-26,56.7400016784668,57.34000015258789,56.63999938964844,56.97999954223633,3300500.0,0.0010585986762166044,-2.1818039950062422,1.4117673458396913,24.95862016588569,24.173480880518433,-0.06502143161064566,7.301328140377649,11.10798979212474,10.805198306832011,35.95669863698843,0.7000007629394531,-6.110668208841133,-5.800497817993161,-17.92702004918354,6.326024413197224,-11.863758933588358,0.262763297602028,4.988783786627373,18.090502352079913,-24.25416395962804,6.063261115595192,10,-2.075000762939453,3.009998321533203,13.342498779296875,11.464996337890625,-3.220001220703125,3,-0.04723299657907576,1.0266621907552274,56.68000030517578,-1.4166607061965344,57.11000061035156,1.3823559110951333,57.2599983215332,-0.04723299657907576 11454,2017-10-27,57.13000106811523,57.27999877929688,56.59000015258789,56.70000076293945,3027800.0,0.006873446917722514,-1.123067713651911,-1.791683885939507,26.35468315860011,26.07480064708033,-0.6118569126668447,6.374981911659049,10.556952707702827,10.331086746006783,36.891950281839975,0.6899986267089915,-7.206469548884279,-4.862498664855963,-16.92348470289378,7.198487373181862,-10.892991683874875,1.1679943541629498,3.884857378936573,51.369895226399564,10.892726614837883,6.030493019018912,10,-0.15000152587889914,2.6199989318847727,12.98500061035157,11.074996948242195,-3.5300025939941335,4,-0.05146162062732906,-2.1818039950062422,56.7400016784668,1.0266621907552274,56.68000030517578,-1.4166607061965344,57.11000061035156,-0.05146162062732906 11455,2017-10-30,57.27000045776367,57.56999969482422,56.70000076293945,57.0099983215332,4254400.0,0.0024505406446873046,1.0232518940402051,0.6046557016376672,25.125207551507557,25.95919349812992,-0.16748190539365737,5.67038646222953,10.249064240526337,10.115397920759833,38.31732828899977,0.8699989318847656,-7.7773067984514626,-4.179499435424802,-16.05345343538042,7.694454564530815,-10.116476435402603,1.7574775645530067,3.0737665923283046,74.78995098589216,38.597753297105086,5.936976999977807,10,0.10499954223632812,2.479999542236328,12.825000762939453,11.005001068115234,-4.209999084472649,0,-0.03876377165983025,-1.123067713651911,57.13000106811523,-2.1818039950062422,56.7400016784668,1.0266621907552274,56.68000030517578,-0.03876377165983025 11456,2017-10-31,57.77000045776367,58.38000106811523,56.97000122070313,57.2599983215332,5332000.0,0.008730574402016078,-1.5871643755074691,1.9615305613427625,26.699426405169888,26.17337215309064,-0.6881105455237204,4.574823072248158,9.576753763681225,9.543124825984734,39.198569653980606,1.4099998474120952,-7.416195056225597,-3.1524995803832994,-14.674779444341397,8.369780283574805,-8.913639512362352,2.608640351595753,1.9429406791860657,69.49996948242223,34.13821602626316,5.761139931979052,10,-0.3899993896484446,1.9799995422363281,12.047500610351562,10.625,-4.810001373291016,1,-0.046910144763698924,1.0232518940402051,57.27000045776367,-1.123067713651911,57.13000106811523,-2.1818039950062422,56.7400016784668,-0.046910144763698924 11457,2017-11-01,57.2400016784668,57.68000030517578,56.90999984741211,57.61000061035156,4444100.0,-0.009174290723510836,2.019619576193219,-0.7254850629048424,32.11823006308532,26.804914860016055,-0.0365399160564337,4.387834169071155,9.914414640337057,10.014279412584784,41.53367885761978,0.8600006103515625,-6.459944990014009,-3.084498596191409,-14.02467753950603,7.855680347123204,-8.554588067848712,2.385590875465901,1.8799631001292383,36.31291583375615,-3.191583628405155,5.470089471657308,11,0.1399993896484304,2.509998321533203,12.577499389648438,11.599998474121094,-3.7800025939941406,2,-0.05241089993064374,-1.5871643755074691,57.77000045776367,1.0232518940402051,57.27000045776367,-1.123067713651911,57.13000106811523,-0.05241089993064374 11458,2017-11-02,56.6500015258789,57.9900016784668,55.9000015258789,57.9000015258789,4879300.0,-0.010307479652116314,1.923076512673843,3.3783881311022443,46.20836410864773,28.726765329452828,0.5571859328472044,4.2157969503242825,10.293840615993055,10.539331467025995,44.252447282106885,2.0900001525878977,-6.095472160498346,-3.0534988403320398,-13.290902509453907,7.183904828789828,-8.17220067489297,2.0652029942288905,1.9125654758646533,30.24194106599274,-12.246513817974332,5.118701834560932,11,0.48999977111816406,3.099998474121101,12.59749603271485,12.189998626708991,-2.940002441406243,3,-0.044483678550520156,2.019619576193219,57.2400016784668,-1.5871643755074691,57.77000045776367,1.0232518940402051,57.27000045776367,-0.044483678550520156 11459,2017-11-03,56.79999923706055,57.0099983215332,56.040000915527344,56.68000030517578,5250100.0,0.0026477971251797072,2.592602273289205,-0.0959991455078125,66.90070114689647,33.08297723027882,0.2693383481424263,3.286020134342934,9.934538770096808,10.310387768533246,46.9643054568466,0.9699974060058594,-5.56749733504023,-2.3015012741088867,-11.654550251890015,7.051547703672242,-6.978025762999451,2.3750232147816774,1.2386138544416738,36.29023698811166,-8.89423818093433,4.676524488890562,11,0.34000205993651633,2.950000762939453,12.305002212524414,12.21500015258789,-3.3699989318847656,4,-0.05774645815763957,1.923076512673843,56.6500015258789,2.019619576193219,57.2400016784668,-1.5871643755074691,57.77000045776367,-0.05774645815763957 11460,2017-11-06,56.77000045776367,56.959999084472656,56.22999954223633,56.5,3449700.0,-0.0005281475299263594,1.24616034696261,2.2500238420701275,44.407358865703586,35.256689169731615,0.24867193852190894,2.509002813566383,9.740897953682122,10.249127982850837,49.79841500398616,0.7299995422363281,-5.092243845097222,-1.7374999999999972,-9.980302847407913,6.505302847407918,-5.858901423703955,2.3839014237039606,1.220001220703125,35.08060856738123,-10.514459037819051,4.121401423703958,11,0.37000083923339133,2.979999542236328,12.192501068115234,12.290000915527344,-3.6800003051757812,0,-0.05583938626178153,2.592602273289205,56.79999923706055,1.923076512673843,56.6500015258789,2.019619576193219,57.2400016784668,-0.05583938626178153 11461,2017-11-07,56.29999923706055,57.0,56.18999862670898,56.9900016784668,4986400.0,-0.008279042045328144,1.2816969514619643,-2.555560265050368,48.717954092276635,37.943393950863666,0.6612263501957898,2.0699299385245524,9.969772575308184,10.622614317101053,53.3769647582655,0.8100013732910227,-4.730257602424409,-1.5630010604858384,-8.13539384897453,5.0093917280028535,-4.849197454730188,1.723195333758511,1.2004024505615263,19.138645070736438,-26.786296076244298,3.286196394244346,11,0.8400020599365163,3.450000762939453,12.637502670288086,13.049999237060547,-3.5799980163574148,1,-0.05754880830685227,1.24616034696261,56.77000045776367,2.592602273289205,56.79999923706055,1.923076512673843,56.6500015258789,-0.05754880830685227 11462,2017-11-08,55.83000183105469,56.61000061035156,55.68000030517578,56.20000076293945,6035400.0,-0.008348089029750372,-1.7761120948319546,0.5362284387439186,39.106152394808056,39.51534197629948,1.115252393892483,1.5714288549185937,10.189822211669764,10.99445979377542,57.717915870759875,0.9300003051757812,-4.276004205793882,-1.3669984817504854,-5.288550659200993,2.5545536957000223,-3.3277745704757393,0.5937776069747684,1.2101758651733405,6.493568688455016,-37.26145779181455,1.9607760887252548,11,1.1999988555908203,3.9199981689453125,13.054998397827148,13.53499984741211,-2.7800025939941406,2,-0.05140610160226844,1.2816969514619643,56.29999923706055,1.24616034696261,56.77000045776367,2.592602273289205,56.79999923706055,-0.05140610160226844 11463,2017-11-09,55.95000076293945,56.34000015258789,55.45000076293945,55.72000122070313,4783500.0,0.002149362850603076,-1.3116853520666234,-0.6216221789201091,29.37362252569575,39.85077968375455,0.9738140043661119,0.8200891051743184,9.820952264013727,10.772976465482245,58.804242218943784,0.8899993896484375,-3.7274428046460457,-0.8194995880126967,-2.745187086884485,1.1061879108590915,-1.7823433374485944,0.14334416142320094,1.0499992370605469,32.051332211745375,-6.456177316870985,0.9628437494358955,11,0.9650001525878906,3.799999237060547,12.934999465942383,13.415000915527344,-3.450000762939453,3,-0.04450405084026632,-1.7761120948319546,55.83000183105469,1.2816969514619643,56.29999923706055,1.24616034696261,56.77000045776367,-0.04450405084026632 11464,2017-11-10,56.95000076293945,57.02000045776367,55.5,55.58000183105469,5597300.0,0.017873100739301373,1.013247877282821,5.956528950292921,46.9185079122876,42.272257501619,-0.06079770710622512,-0.2535550648213558,8.569866023912084,9.676915431220806,57.51879201341388,1.5200004577636719,-3.0812461963693494,0.2190004348754897,-1.6568166974310543,2.0948175671820337,-0.7189081312777859,1.1569090010287653,-7.119998931884766,95.5414198451767,56.745277152024215,0.937908566153272,11,-0.034999847412109375,2.799999237060547,11.915000915527344,12.415000915527344,-4.900001525878906,4,-0.05689203924603359,-1.3116853520666234,55.95000076293945,-1.7761120948319546,55.83000183105469,1.2816969514619643,56.29999923706055,-0.05689203924603359 11465,2017-11-13,56.88999938964844,57.11000061035156,56.47999954223633,56.91999816894531,5047500.0,-0.0010535798505214578,2.073148492742836,-0.02189693626666147,47.77326465841435,44.61379508531283,-0.06746252529858054,0.08321813220973695,8.389348244223584,9.645439523481656,55.44933803958132,0.6300010681152344,-2.4317555868045773,-0.014000892639160156,-1.064702608842957,1.0367008235646367,-0.5393517507410621,0.5113499654627418,-6.9161975860595675,86.74691319724515,45.596249847060925,0.5253508581019001,11,-0.1699981689453125,2.8600006103515625,11.970001220703125,12.47500228881836,-5.770000457763665,0,-0.060819109186037834,1.013247877282821,56.95000076293945,-1.3116853520666234,55.95000076293945,-1.7761120948319546,55.83000183105469,-0.060819109186037834 11466,2017-11-14,56.61000061035156,56.88999938964844,56.25,56.709999084472656,6677600.0,-0.004921757467057031,1.7826115801170948,3.3334181078331637,49.269313226107535,46.5194709923153,0.03429227194383344,0.3139433477752718,8.421582620593114,9.843858503594205,54.539118706851674,0.6399993896484375,-1.829757976418911,-0.2524997711181669,-1.2793573899654902,0.7743578477291564,-0.765928580541825,0.2609290383054912,-6.350750854492183,69.87951530360166,24.379993024601553,0.5134288094236611,11,0.1100006103515625,3.1399993896484375,12.242500305175781,12.755001068115234,-12.110000610351562,1,-0.062179834301574144,2.073148492742836,56.88999938964844,1.013247877282821,56.95000076293945,-1.3116853520666234,55.95000076293945,-0.062179834301574144 11467,2017-11-15,55.63000106811523,56.9000015258789,55.540000915527344,56.81999969482422,5129300.0,-0.017311420803220012,1.0148123030842588,11.900167849240935,40.280190267496835,45.8607850099652,0.8514335047884742,1.2966272519888165,9.142479653814696,10.73431427615143,53.66911249881344,1.3600006103515554,-1.2170307252784625,-1.1919994354248118,-2.3451475956206735,-0.038851275228950044,-1.7685735155227391,-0.6154253553268845,-5.09672127807616,10.843392874787867,-36.54835659591774,0.5765740800979307,11,0.6499996185302805,4.119998931884773,13.222499847412116,13.73500061035157,-11.060001373291009,2,-0.05230990098039001,1.7826115801170948,56.61000061035156,2.073148492742836,56.88999938964844,1.013247877282821,56.95000076293945,-0.05230990098039001 11468,2017-11-16,55.1500015258789,55.65999984741211,55.13000106811523,55.63000106811523,5942900.0,-0.008628429498834689,-1.0384550489674924,0.4033614253520561,32.93101373095699,42.08637529708303,1.2251159505746116,1.7190603537086773,9.332147116220149,11.138314358608547,52.8016498082561,0.5299987792968821,-0.6723209453538885,-1.5794990539550824,-2.949023579192101,-0.20997452871806388,-2.264261316573588,-0.8947367913365767,-4.353652903027331,1.0101243630128371,-43.98322636630384,0.6847622626185084,11,0.9699993133544993,4.439998626708999,13.877498626708991,14.264999389648445,-10.700000762939446,3,-0.038078009623135456,1.0148123030842588,55.63000106811523,1.7826115801170948,56.61000061035156,2.073148492742836,56.88999938964844,-0.038078009623135456 11469,2017-11-17,54.0,55.25,54.0,55.0099983215332,7721000.0,-0.02085224830572785,-1.4752516382452363,2.104165176549126,25.99116401028685,40.04013142425895,2.1637055834050756,2.703671729895433,10.161828852522333,12.21986681919239,52.53180108938569,1.25,-0.3648559483835143,-2.5365005493164077,-4.2737852201409865,-0.7992158784918288,-3.405142884728697,-1.6678582139041183,-2.951105297648432,0.0,-39.52134865864849,0.8686423354122887,11,1.5550003051757812,2.9449996948242188,13.519998550415039,13.994998931884766,-9.319999694824219,4,-0.02777777777777779,-1.0384550489674924,55.1500015258789,1.0148123030842588,55.63000106811523,1.7826115801170948,56.61000061035156,-0.02777777777777779 11470,2017-11-20,52.6500015258789,54.22999954223633,52.6500015258789,54.0,8836300.0,-0.024999971742983296,-1.3407404477046658,1.3366343738787296,16.57960748418472,36.46920402335986,3.2048462885900904,3.8900368524722353,11.139557308305598,13.492871144319885,52.33291769814075,1.579998016357429,-0.43537565142099766,-3.6559991836547923,-6.077615552964666,-1.2343828143449187,-4.866807368309729,-2.4451909989998555,-1.3586625872073341,0.0,-34.2533160847309,1.2108081846549354,11,2.2299995422363352,2.0149993896484446,10.7249984741211,11.199998855590827,-7.8400001525878835,0,-0.011396054538069356,-1.4752516382452363,54.0,-1.0384550489674924,55.1500015258789,1.0148123030842588,55.63000106811523,-0.011396054538069356 11471,2017-11-21,53.72999954223633,54.02000045776367,52.459999084472656,52.75,10990900.0,0.020512782242305905,1.0,-0.7259264073423077,28.623594461481346,35.30447536410133,1.9243187283019623,2.681306153404755,9.737296436352203,12.33706625656572,52.12605243659354,1.5600013732910156,-0.7855218546410399,-2.407001113891603,-5.053676030914815,0.23967380313160902,-3.7303385724032054,-1.0836636553800005,-2.205914136697565,28.60359818544234,-5.1665704044084,1.3233374585116053,11,1.0550003051757812,2.25,6.495000839233398,6.970001220703125,-8.89999771118164,1,-0.04857622617881974,-1.3407404477046658,52.6500015258789,-1.4752516382452363,54.0,-1.0384550489674924,55.1500015258789,-0.04857622617881974 11472,2017-11-22,53.88999938964844,54.38999938964844,53.43000030517578,53.77999877929688,4241400.0,0.00297784940955248,-1.3703752543139176,0.11224557319745014,32.26217689036126,35.625425849064165,1.631789842115225,2.42594900107963,9.269913735122984,12.113395684275162,51.66922990491665,0.9599990844726562,-0.9002850609866684,-2.107501220703128,-4.922430568985845,0.7074281275795897,-3.5149658948444866,-0.7000365465617691,-2.14247737591716,44.68749888241318,10.038485657505753,1.4074646741413603,11,0.8950004577636719,1.5300006866455078,6.315000534057617,6.810001373291016,-9.39999771118164,2,-0.17424382067170952,1.0,53.72999954223633,-1.3407404477046658,52.6500015258789,-1.4752516382452363,54.0,-0.17424382067170952 11473,2017-11-24,54.06000137329102,54.099998474121094,53.81999969482422,54.0099983215332,1865300.0,0.0031546109773243902,3.3077645401725455,0.45457067554455227,32.4359008217255,34.016247283446155,1.302465719258194,2.155381063745864,8.770758506042363,11.88293922286406,51.3302403628606,0.279998779296875,-1.0234601172141993,-1.8034992218017507,-4.72282339542506,1.1158249518215584,-3.2631613086134053,-0.34383713499009616,-2.097980215694932,57.34773346896722,21.960087395637892,1.459662086811653,11,0.7249984741210866,1.3599987030029226,5.867498397827141,6.63999938964843,-10.29000091552735,4,-0.17554571656291984,-1.3703752543139176,53.88999938964844,1.0,53.72999954223633,-1.3407404477046658,52.6500015258789,-0.17554571656291984 11474,2017-11-27,54.18999862670898,54.25,53.72999954223633,54.0,3104500.0,0.002404684611831742,2.354826801205931,3.799740616416773,33.67086187115389,32.449313640417216,0.8267294962867453,1.8907738659760085,8.30020687602805,11.696302171372757,50.90503302532796,0.5200004577636719,-1.0550242532954286,-1.5265018463134865,-4.473259544211508,1.4202558515845354,-2.9998806952624975,-0.053122997364475566,-2.022058291002665,89.63726780751755,51.97139200557827,1.473378848949012,11,0.490001678466804,1.230001449584968,5.737501144409187,6.510002136230476,-10.669998168945305,0,-0.1797379241668574,3.3077645401725455,54.06000137329102,-1.3703752543139176,53.88999938964844,1.0,53.72999954223633,-0.1797379241668574 11475,2017-11-28,55.04999923706055,55.349998474121094,54.2599983215332,54.38000106811523,6209200.0,0.01587009839722886,-1.3955950903786176,3.5263316401310747,42.46079003410684,31.692811063528254,-0.3595317961648874,0.9021841977292695,7.12293347954558,10.782331210020843,50.278613115695215,1.1599998474121165,-1.034894263132486,-0.5555011749267607,-3.422023030013513,2.3110206801599915,-1.9887621024701332,0.8777597526166119,-2.6843764903684217,89.61940136959541,47.56061939591795,1.4332609275433756,11,-0.3699989318847656,0.37000083923339844,4.877500534057617,5.650001525878906,-10.759998321533203,1,-0.18837418847598308,2.354826801205931,54.18999862670898,3.3077645401725455,54.06000137329102,-1.3703752543139176,53.88999938964844,-0.18837418847598308 11476,2017-11-29,55.06000137329102,55.22000122070313,54.43999862670898,54.88000106811523,3996900.0,0.0001816918504831122,2.1200103759765305,0.2686579061240476,45.08300987972744,32.22645768710942,-0.6845064795088263,0.7154262073475408,6.801161424680338,10.722020459838738,50.2298275705844,0.7800025939941548,-1.200468792807726,-0.409999084472652,-3.09625277955719,2.276254610611886,-1.7531259320149175,0.9331277630696135,-2.504603512052519,84.89596992744158,36.754706763601426,1.3431268475422675,11,-1.00000190734864,0.3599987030029226,4.854999542236321,5.63999938964843,-9.830001831054695,2,-0.18616054748179078,-1.3955950903786176,55.04999923706055,2.354826801205931,54.18999862670898,3.3077645401725455,54.06000137329102,-0.18616054748179078 11477,2017-11-30,54.2400016784668,55.27999877929688,53.0099983215332,55.06999969482422,11086500.0,-0.014892838255939456,2.632011816442281,-4.611092273131497,39.97655727323793,33.009295858473976,-0.0920985458306447,1.3693573283694178,7.300849296546403,11.486592123280843,50.3641899905639,2.270000457763679,-1.4087494330131634,-1.0799987792968722,-3.683874332915032,1.5238767743212875,-2.3819365561059485,0.22193899751220414,-1.502419707263769,52.56424259516772,2.289077483096719,1.3019377768090783,11,-0.3350028991699219,1.1799983978271484,5.4524993896484375,6.459999084472656,-9.400001525878906,3,-0.17348819240814783,2.1200103759765305,55.06000137329102,-1.3955950903786176,55.04999923706055,2.354826801205931,54.18999862670898,-0.17348819240814783 11478,2017-12-01,54.13000106811523,54.65999984741211,53.52000045776367,54.20000076293945,5284200.0,-0.002028034788856603,1.3030340395033948,0.08433718327596809,31.544503140634546,33.626333539623715,-0.15868857211941645,1.350106528097065,7.078464890130611,11.54012204334213,50.236011817024576,1.1399993896484375,-1.6322888794456603,-1.0639993667602639,-3.6406341818789514,1.5126354483584237,-2.352316774319611,0.22431804079908346,-1.2175223513462612,47.86336211744998,3.177172825494111,1.2883174075593442,12,-0.22500228881835227,1.289999008178718,4.217498779296882,6.569999694824226,-9.58000183105468,4,-0.17808976906388396,2.632011816442281,54.2400016784668,2.1200103759765305,55.06000137329102,-1.3955950903786176,55.04999923706055,-0.17808976906388396 11479,2017-12-04,53.52000045776367,54.41999816894531,53.36999893188477,54.27999877929688,4594200.0,-0.011269177873910463,1.0192349309867852,10.857166212533059,29.42613249717398,35.053725207733635,0.4202584110398746,1.7937447772667952,7.351165742872084,12.071009708839668,50.12141777315349,1.0499992370605398,-1.7530937324811475,-1.5100000381469698,-4.073738972262696,1.0537388959687561,-2.7918695052048292,-0.2281305710891104,-0.5100021362304688,21.794961665555405,-16.844996109263505,1.2818694670578619,12,0.3849983215332031,1.8999996185302734,3.6875,7.180000305175781,-9.639999389648445,0,-0.18217488633421064,1.3030340395033948,54.13000106811523,2.632011816442281,54.2400016784668,2.1200103759765305,55.06000137329102,-0.18217488633421064 11480,2017-12-05,53.599998474121094,53.709999084472656,52.599998474121094,53.6500015258789,4675800.0,0.0014947312345512387,12.058971367022709,0.0657936344608366,31.16393653946237,35.33598543862041,0.5466779946342228,1.5432021590316225,6.915270392972289,11.909165665276902,50.10272250220038,1.1100006103515625,-1.7955174363237347,-1.2715019226074205,-3.773520373765244,1.2305165285504032,-2.5225111481863323,-0.020492697028508644,3.5100021362304688,37.313428586882466,2.5166260242959524,1.2510092255789131,12,0.375,1.8200016021728516,4.76500129699707,7.100002288818359,-9.779998779296875,1,-0.1880596698379423,1.0192349309867852,53.52000045776367,1.3030340395033948,54.13000106811523,2.632011816442281,54.2400016784668,-0.1880596698379423 11481,2017-12-06,53.06000137329102,53.88999938964844,53.02999877929688,53.79999923706055,4275100.0,-0.01007457306348225,-1.1499933243052713,14.799054012818562,32.98012415205051,35.415757356585885,1.0970027736829522,1.9268096245096231,7.093816994996139,12.361269957771803,50.00108129417671,0.8600006103515554,-1.6893468370187534,-1.6494991302490192,-4.1814631290955475,0.8824648685975092,-2.91548112967228,-0.38351713082575856,3.959799194335929,17.164285327936042,-19.80891745328387,1.2659819994232637,12,0.914997100830071,2.3599987030029226,5.502498626708977,7.63999938964843,-9.04000091552735,2,-0.16528458783980093,12.058971367022709,53.599998474121094,1.0192349309867852,53.52000045776367,1.3030340395033948,54.13000106811523,-0.16528458783980093 11482,2017-12-07,52.959999084472656,53.1500015258789,52.47999954223633,53.06000137329102,4303800.0,-0.0018847019643822849,3.785684118745168,0.1351386182508125,34.72801254753752,35.67043643723167,1.1747486909600582,1.8980901677100803,6.858248989126849,12.369510649821805,49.817622002413664,0.670001983642571,-1.3591145532916826,-1.6060012817382798,-4.19524560297414,0.9832430394975802,-2.9006234423562134,-0.31137912112034627,3.971405441284176,22.018324543198815,-18.698277083733352,1.2946221606179316,12,0.9549999237060547,2.2650012969970703,5.605001449584961,7.740001678466797,-8.759998321533203,3,-0.14595920838115506,-1.1499933243052713,53.06000137329102,12.058971367022709,53.599998474121094,1.0192349309867852,53.52000045776367,-0.14595920838115506 11483,2017-12-08,53.459999084472656,53.459999084472656,52.61000061035156,52.88000106811523,3299200.0,0.009441087776502544,1.9310392454766085,-5.7998474156014135,45.85888655248314,37.024661401823806,0.6489297804855951,1.2669372933960688,6.01899091286591,11.772220367416793,49.432693906404054,0.8499984741210938,-1.183436335433015,-0.9815011978149428,-3.529675386507755,1.5666729908778692,-2.255588292161349,0.29258589653146316,3.2933492419433534,50.51547608045478,4.456473518229082,1.2740870943464058,12,0.4549999237060547,1.7650012969970703,5.105001449584961,7.240001678466797,-8.959999084472656,4,-0.16124203291257488,3.785684118745168,52.959999084472656,-1.1499933243052713,53.06000137329102,12.058971367022709,53.599998474121094,-0.16124203291257488 11484,2017-12-11,53.709999084472656,53.7400016784668,52.7400016784668,53.2599983215332,4697100.0,0.00467639364536776,2.9215228692172484,0.7758660378971644,59.77857856730622,38.948860127734854,0.36172023914436124,0.8029252197708416,5.424353791436516,11.416773837724833,49.559049965428045,1.0,-1.0534326281629873,-0.5695011138916044,-2.8433941055307557,1.7043918777475469,-1.7064476097111765,0.5674453819279677,2.872415290576164,87.23401952800556,33.8886378433018,1.1369464958195743,12,0.1700000762939453,1.0750007629394531,4.735001564025879,6.990001678466797,-9.319999694824219,0,-0.17054552231523368,1.9310392454766085,53.459999084472656,3.785684118745168,52.959999084472656,-1.1499933243052713,53.06000137329102,-0.17054552231523368 11485,2017-12-12,53.43000030517578,53.88000106811523,53.31999969482422,53.47999954223633,3504400.0,-0.00521315926400423,-3.148151287811304,-0.11110922731318612,46.75325425953985,39.13444283660289,0.4333246893191287,0.8542148518712338,5.348066621799887,11.578727718028858,49.72039839790885,0.5600013732910085,-0.9398896263870071,-0.6764999389648452,-2.61604213727518,1.2630422593454895,-1.6462710381200125,0.2932711601903222,2.988317476560539,67.3759479253185,10.450592214699952,0.9697710991551681,12,0.4499988555908203,1.3549995422363281,5.015000343322754,7.270000457763672,-9.490001678466804,1,-0.17873852110263688,2.9215228692172484,53.709999084472656,1.9310392454766085,53.459999084472656,3.785684118745168,52.959999084472656,-0.17873852110263688 11486,2017-12-13,53.09000015258789,53.790000915527344,52.93999862670898,53.66999816894531,4851000.0,-0.006363469036981373,1.0731674412329966,11.60013733119707,41.666673289406056,39.322233505066016,0.5190796030334965,0.9665391495302913,5.3146813138841935,11.803255655479632,49.86989399743813,0.8500022888183665,-0.8526801664535242,-0.8405000686645536,-2.4309254934951596,0.7499253561660524,-1.6357127810798602,-0.04528735624924707,3.1707848995684316,43.57142467888481,-14.286353944769132,0.7952127124153039,12,0.4799995422363281,1.6949996948242188,5.3550004959106445,7.6100006103515625,-9.25,2,-0.17460916238689828,-3.148151287811304,53.43000030517578,2.9215228692172484,53.709999084472656,1.9310392454766085,53.459999084472656,-0.17460916238689828 11487,2017-12-14,52.72000122070313,53.18000030517578,52.65999984741211,53.02000045776367,2451300.0,-0.0069692772804922365,-1.4761809611175194,0.5172418329025219,36.599988250723456,39.883954072853676,0.727272456379275,1.167192722233601,5.270605235906878,12.060685728010021,49.818148843742605,0.5200004577636719,-0.928103386965418,-1.0649990081787024,-2.528124836346649,0.39812681998924404,-1.7965619222626756,-0.3334360940947292,3.3895524110563926,8.66146226004272,-47.22591942113411,0.7315629140839718,12,0.7299976348876882,2.0649986267089773,5.724999427795403,7.979999542236321,-9.04000091552735,3,-0.16502277241076713,1.0731674412329966,53.09000015258789,-3.148151287811304,53.43000030517578,2.9215228692172484,53.709999084472656,-0.16502277241076713 11488,2017-12-15,53.04999923706055,53.47000122070313,52.88999938964844,52.959999084472656,5757300.0,0.006259446295836302,-4.043504221053915,-0.3000012715689961,39.038460974156955,40.95199057029623,0.25475561633997756,0.7081061298424913,4.526020326962836,11.612667775115284,49.49639797261534,0.75,-1.0409266439592528,-0.6300008773803683,-1.9775131337074043,0.7175113789466678,-1.3037570055438863,0.04375525078314979,2.914372231118051,31.967131100382908,-18.83934959592606,0.6737561281635164,12,0.13500022888183594,1.7350006103515625,5.340001106262207,7.650001525878906,-9.55999755859375,4,-0.16682372481427887,-1.4761809611175194,52.72000122070313,1.0731674412329966,53.09000015258789,-3.148151287811304,53.43000030517578,-0.16682372481427887 11489,2017-12-18,52.5,53.040000915527344,52.41999816894531,52.79999923706055,4235100.0,-0.010367563524417922,-1.6956471261412922,-3.333319204848896,23.926364574614055,40.1478159075353,0.7206344237462616,1.20157249551022,4.653908578704538,12.045839172889686,48.87828684937507,0.6300010681152344,-1.05954980844745,-1.1050001144409194,-2.541552964172574,0.33155273529073526,-1.8232765393067467,-0.38672368957509207,3.324996591140909,5.479566588543939,-38.747742023080086,0.7182764248658258,12,0.654998779296875,2.2649993896484375,5.832500457763672,8.200000762939453,-8.959999084472656,0,-0.1523809523809524,-4.043504221053915,53.04999923706055,-1.4761809611175194,52.72000122070313,1.0731674412329966,53.09000015258789,-0.1523809523809524 11490,2017-12-19,52.04999923706055,53.18000030517578,52.0099983215332,52.459999084472656,3638100.0,-0.008571443103608578,-3.7755019423749134,1.3666696336609743,21.763551494174777,38.90153005666022,1.0366618801516339,1.6910171600688315,4.673991331791612,12.376806117088705,47.92222050561753,1.1700019836425781,-1.0199483997353127,-1.525000762939456,-3.0667362658889914,0.016734740010079463,-2.2958685144142237,-0.7541330114646883,3.570697448748625,2.2472391704545696,-35.31411016063786,0.7708677514747663,12,0.8950004577636719,2.510000228881836,6.282501220703125,8.650001525878906,-9.069999694824219,1,-0.1471661855848415,-1.6956471261412922,52.5,-4.043504221053915,53.04999923706055,-1.4761809611175194,52.72000122070313,-0.1471661855848415 11491,2017-12-20,51.11999893188477,52.43999862670898,51.0,52.0,5923600.0,-0.017867441283526464,-1.5714285714285587,2.146344867369422,21.323476819380872,37.41213719797615,1.857912343256423,2.5459913944598114,5.136994457362718,13.177324038877337,47.02260719162744,1.4399986267089773,-0.9285067671039116,-2.324501037597649,-4.213689386964035,-0.4353126882312637,-3.2690952122808383,-1.37990686291446,4.211841884782324,4.85825395060383,-29.532793865407477,0.9445941746831916,12,1.3200016021728445,2.8300018310546804,7.11500167846679,9.58000183105468,-9.139999389648445,2,-0.1404538430202794,-3.7755019423749134,52.04999923706055,-1.6956471261412922,52.5,-4.043504221053915,53.04999923706055,-0.1404538430202794 11492,2017-12-21,44.5,44.81999969482422,41.61000061035156,43.08000183105469,52389100.0,-0.1294991993389053,2.116507659032325,-1.613632324318245,9.707085349351416,33.39527039762819,7.992115376653885,8.881821354772697,11.204732319827933,19.619568516475525,47.160882897601006,9.50999832153321,-1.041416246739466,-8.475000000000001,-12.884318135276828,-4.0656818647231745,-10.679659067638411,-6.2703409323615915,10.398656735000387,24.36761585936182,-7.975614143568329,2.2046590676384126,12,3.2450008392333984,4.755001068115234,13.735000610351562,16.200000762939453,-2.0699996948242188,3,-0.014831457245215951,-1.5714285714285587,51.11999893188477,-3.7755019423749134,52.04999923706055,-1.6956471261412922,52.5,-0.014831457245215951 11493,2017-12-22,44.56999969482422,45.09000015258789,44.36000061035156,44.63999938964844,10939400.0,0.0015730268499825062,-1.9796029583495522,-0.04929562330084568,10.779987435896444,27.95098249413821,7.295671200449377,8.500211286969176,10.721804913550763,19.36770242780159,47.231912343134894,0.7299995422363281,-1.168263615887426,-7.930500221252444,-13.685382926956969,-2.17561751554792,-10.80794157410471,-5.0530588684001785,8.734018305218306,25.583398120544437,-7.75975726644446,2.877441352852263,12,3.1750011444091797,4.065000534057617,13.445000648498535,16.130001068115234,-2.0,4,-0.0199685751793216,2.116507659032325,44.5,-1.5714285714285587,51.11999893188477,-3.7755019423749134,52.04999923706055,-0.0199685751793216 11494,2017-12-26,44.45000076293945,45.06000137329102,44.27000045776367,44.77000045776367,8470100.0,-0.0026923700405298012,-1.323531061719551,4.571444141689374,10.043654155673664,23.87213803815308,6.664888314569346,8.277491500724764,10.63754112671127,19.29498784879692,47.4763553550371,0.7900009155273509,-1.3441672100462227,-7.563499259948728,-14.283876110990768,-0.8431224089066873,-10.923687685469744,-4.203310834427711,7.450735150340158,24.546242242844226,-7.9520547733786096,3.36018842552102,12,3.25,4.029998779296875,13.404999732971191,16.25,-3.010002136230476,1,-0.02159727936997169,-1.9796029583495522,44.56999969482422,2.116507659032325,44.5,-1.5714285714285587,51.11999893188477,-0.02159727936997169 11495,2017-12-27,44.68000030517578,45.02999877929688,44.45000076293945,44.47000122070313,7581500.0,0.005174342818641486,-3.639984130859432,-0.6562477648236671,12.387772007028033,20.61892678455552,5.658193343647689,7.621523316777235,10.340040736784047,18.877403949449857,48.88127910610996,0.579998016357429,-1.692262290154524,-6.814999771118167,-14.123387246582759,0.493387704346425,-10.46919350885046,-3.1608060333858745,5.985847371752463,28.347186123093948,-5.8391572213906855,3.6541937377322946,12,2.8600006103515625,3.799999237060547,11.569999694824219,16.020000457763672,-4.380001068115234,2,-0.025514757875155558,-1.323531061719551,44.45000076293945,-1.9796029583495522,44.56999969482422,2.116507659032325,44.5,-0.025514757875155558 11496,2017-12-28,44.810001373291016,45.18999862670898,44.63000106811523,44.86000061035156,5923800.0,0.002909603116098891,-1.7316964244176987,-0.23809264305177918,13.518344536664273,18.054299705215612,4.727282504812287,7.0454700202173655,10.013383713996305,18.552442902394297,50.31197166192926,0.55999755859375,-2.204791014094134,-6.17249870300293,-13.856197839504631,1.5112004334987716,-10.01434827125378,-2.330649134752079,4.769144655648027,89.38554569913974,51.443389331060644,3.8418495682508507,12,2.729999542236328,3.6699981689453125,9.962499618530273,15.889999389648438,-4.950000762939453,3,-0.040839138026571464,-3.639984130859432,44.68000030517578,-1.323531061719551,44.45000076293945,-1.9796029583495522,44.56999969482422,-0.040839138026571464 11497,2017-12-29,44.83000183105469,45.0,44.599998474121094,44.849998474121094,4154500.0,0.00044633914641201144,1.5000119209403238,0.39993896391241324,9.63516631588557,14.787266965407678,3.878223889567977,6.623963851689922,9.82514300995036,18.33066971804277,51.242669759446954,0.40000152587890625,-2.6666720439320954,-5.681998252868652,-13.672135161114227,2.308138655376922,-9.67706670699144,-1.6869297987458651,3.7928467476538543,60.869835635978106,23.50530141909627,3.9950684541227877,12,2.5649986267089844,3.6499977111816406,10.552497863769531,15.869998931884766,-5.350002288818359,4,-0.0635735483473503,-1.7316964244176987,44.810001373291016,-3.639984130859432,44.68000030517578,-1.323531061719551,44.45000076293945,-0.0635735483473503 11498,2018-01-02,44.4900016784668,44.52999877929688,43.47999954223633,44.34000015258789,7915100.0,-0.007584210098166122,8.130597757579276,-7.501335368180084,7.235613577356062,12.932739076823454,3.2143148763541873,6.540041052586304,9.971430055265351,18.468544120977185,52.28408250297636,1.3500022888183594,-3.1359208363093316,-5.53999843597412,-13.770607818945258,2.690610946997019,-9.655303127459689,-1.4246937444885504,3.2913051440389083,59.064484034033605,26.851118418404603,4.11530469148557,1,2.904998779296875,3.9899978637695312,10.61249828338623,16.169998168945312,-6.25,1,-0.04630256901716545,1.5000119209403238,44.83000183105469,-1.7316964244176987,44.810001373291016,-3.639984130859432,44.68000030517578,-0.04630256901716545 11499,2018-01-03,43.77000045776367,44.66999816894531,43.66999816894531,44.31999969482422,6513700.0,-0.016183438829843966,-1.6666531033675975,-3.6666242815726564,6.951862385274268,11.286995842501176,2.8672595880245098,6.842988062251095,10.457633115146422,18.978424403416405,53.27593291575421,1.0,-3.6196333143366033,-5.7724996566772475,-14.282967386747643,2.737968073393148,-10.027733521712449,-1.5172657916420462,3.270749619283535,16.95912694694675,-10.360006901302459,4.255233865035198,1,3.2549991607666016,4.709999084472656,11.332499504089355,16.334999084472656,-5.200000762939453,2,-0.027416055526373717,8.130597757579276,44.4900016784668,1.5000119209403238,44.83000183105469,-1.7316964244176987,44.810001373291016,-0.027416055526373717 11500,2018-01-04,43.52000045776367,44.099998474121094,43.36999893188477,43.72999954223633,10027300.0,-0.005711674603276262,-1.8627313118016287,0.3818170468653549,7.008077015089427,9.696395864246572,1.9892216083643035,6.6395112600191055,10.48545234732206,19.01647293418806,54.04599201613484,0.729999542236321,-4.2119543263421235,-5.518499755859374,-14.209210838777452,3.1722113270587045,-9.863855297318409,-1.1731442144003381,2.8690596832800566,8.241843463242335,-16.318344914974958,4.345355541459037,1,-0.12000083923339844,4.959999084472656,11.529999732971191,16.584999084472656,-4.180000305175781,3,-0.047794159218204624,-1.6666531033675975,43.77000045776367,8.130597757579276,44.4900016784668,1.5000119209403238,44.83000183105469,-0.047794159218204624 11501,2018-01-05,44.290000915527344,44.47000122070313,43.5099983215332,43.72000122070313,6407000.0,0.017693025038245658,1.0645216863417313,-2.7142960944595482,13.443186480155575,10.111518212113701,0.16595157899043755,5.458665171162892,9.502473322576648,18.034451652444417,54.9283422878939,0.960002899169929,-4.726129864462301,-4.309999275207517,-13.031301802955994,4.411303252540961,-8.670650539081755,0.05065198866672205,1.5255720818333245,56.44180250178429,28.636611322033055,4.360651263874237,1,-0.01000213623046875,4.154998779296875,10.75999927520752,15.814998626708984,-4.459999084472656,4,-0.09008809202954815,-1.8627313118016287,43.52000045776367,-1.6666531033675975,43.77000045776367,8.130597757579276,44.4900016784668,-0.09008809202954815 11502,2018-01-08,45.22999954223633,45.290000915527344,44.13000106811523,44.290000915527344,6556500.0,0.0212237210945605,1.1886761218254516,1.6491212806681952,17.792421383924463,10.890677539672371,-0.737123293586734,4.1211552515781875,8.369890154283922,16.88287167898939,55.36656584434678,1.1599998474121165,-5.22108669114094,-2.9835006713867216,-11.575418278910519,5.6084169361370755,-7.27945947514862,1.312458132375177,0.08090476868324714,96.87493170308174,66.72125078595361,4.295958803761899,1,-0.8999996185302734,3.2150001525878906,9.510000228881836,14.85000228881836,-6.149997711181641,0,-0.11872648654064644,1.0645216863417313,44.290000915527344,-1.8627313118016287,43.52000045776367,-1.6666531033675975,43.77000045776367,-0.11872648654064644 11503,2018-01-09,44.84000015258789,45.209999084472656,44.709999084472656,45.209999084472656,6127600.0,-0.008622582215245256,1.7027105048817957,-0.39361646003692957,18.030049498723926,11.778054800011288,-0.3406160453901208,4.0393541268537945,8.55686817977167,17.053520792232575,56.18369900969948,0.5200004577636719,-5.712711643198958,-2.942500114440918,-11.2875523770184,5.402552148136564,-7.115026245729659,1.2300260168478232,-3.229999542236328,76.56248447797303,41.49952405289471,4.172526131288742,1,-0.5100002288818359,3.2950000762939453,9.82249927520752,14.955001831054688,-4.880001068115234,1,-0.11953614166172599,1.1886761218254516,45.22999954223633,1.0645216863417313,44.290000915527344,-1.8627313118016287,43.52000045776367,-0.11953614166172599 11504,2018-01-10,44.54999923706055,44.79999923706055,43.93999862670898,44.4900016784668,6916500.0,-0.006467460181545204,2.0714441416893985,-0.16215603187858918,18.274110856009045,12.432092449898068,-0.03904458222618956,3.8029016942381304,8.62371926488072,17.12951905652517,57.43346509175618,0.9000015258789134,-5.336381735957133,-2.774501037597659,-10.746927899531201,5.197925824335883,-6.76071446856443,1.2117123933691119,-2.8679986572265648,61.458285732450776,21.325465814325227,3.9862134309667727,1,-0.2199993133544922,3.4650001525878906,10.112500190734863,15.200000762939453,-4.149997711181641,2,-0.141638555929414,1.7027105048817957,44.84000015258789,1.1886761218254516,45.22999954223633,1.0645216863417313,44.290000915527344,-0.141638555929414 11505,2018-01-11,43.88000106811523,44.66999816894531,43.68000030517578,44.54999923706055,5697700.0,-0.015039240862387171,1.1758289666736532,-11.167090539165937,18.685123733493825,13.006179027323572,0.5649503352541956,3.9218280695222916,9.053668010769613,17.576891289936988,58.93494859767186,0.9899978637695312,-5.010372639754024,-2.9669992446899514,-10.533342625144563,4.59934413576466,-6.750170934917257,0.8161724455373545,-2.1274405181884717,20.78664086392012,-22.824683287148837,3.783171690227306,1,0.4499988555908274,3.8699989318847727,10.782498359680183,15.869998931884773,-3.870002746582024,3,-0.12101187885224196,2.0714441416893985,44.54999923706055,1.7027105048817957,44.84000015258789,1.1886761218254516,45.22999954223633,-0.12101187885224196 11506,2018-01-12,43.81999969482422,44.060001373291016,43.599998474121094,43.849998474121094,6279200.0,-0.0013673968056169272,1.0444365325602292,0.044774419822814895,43.19999694824218,16.735604653140975,0.5249564842595547,3.427463682528554,8.851854480163226,17.408304593554973,60.33973625965814,0.4600028991699219,-4.652484000313642,-2.5635005950927763,-9.639425872648786,4.512424682463234,-6.101463233870781,0.9744620436852287,-1.9982903742065474,13.0178049044747,-31.66337792391377,3.5379626387780068,1,0.5100002288818359,3.9300003051757812,10.8774995803833,15.930000305175781,-4.029998779296875,4,-0.1022364119907897,1.1758289666736532,43.88000106811523,2.0714441416893985,44.54999923706055,1.7027105048817957,44.84000015258789,-0.1022364119907897 11507,2018-01-16,44.02000045776367,44.2599983215332,43.77000045776367,43.9900016784668,4543000.0,0.004564143412421728,-1.0850918771508344,-1.0,44.63938477051217,20.89157923015832,0.22123960564084655,2.679648760203534,8.404050842338634,16.973448601672786,61.60951898813249,0.48999786376953125,-4.343416082528698,-1.928499794006349,-8.40886365288388,4.551864064871182,-5.168681723445111,1.311682135432413,-2.1305253418689034,26.08706983973539,-20.141958904358834,3.2401819294387644,1,0.3099994659423828,3.7250003814697266,10.677498817443848,15.729999542236328,-3.9300003051757812,1,-0.09518397508262655,1.0444365325602292,43.81999969482422,1.1758289666736532,43.88000106811523,2.0714441416893985,44.54999923706055,-0.09518397508262655 11508,2018-01-17,44.20000076293945,44.31999969482422,43.93999862670898,44.11999893188477,4322100.0,0.004089057321762013,1.3750089407052872,2.6668362156660907,47.59152329095763,25.40709710856758,-0.004719723598029191,1.900050242734018,7.992250501445696,16.553582966071225,63.28296540581646,0.3800010681152415,-4.0449897101642165,-1.3059995651245089,-6.891443782602067,4.27944465235305,-4.098721673863288,1.4867225436142704,-2.2441151676731295,50.000158945618345,0.9859212453378845,2.7927221087387792,1,0.12999916076660156,3.5450000762939453,10.369998931884766,15.549999237060547,-3.0600013732910156,2,-0.11583707790742281,-1.0850918771508344,44.02000045776367,1.0444365325602292,43.81999969482422,1.1758289666736532,43.88000106811523,-0.11583707790742281 11509,2018-01-18,44.5,44.61000061035156,43.95000076293945,44.02000045776367,7085700.0,0.006787312938512091,-1.1290354336764516,5.999856952127178,48.28897117801575,29.993863126670508,-0.2126402068010833,1.0224000236613762,7.45432241704021,16.01494382100553,64.68863875700683,0.6599998474121094,-3.701726426086921,-0.6060003280639634,-5.12689087855351,3.9148902224255835,-2.8664456033087333,1.6544449471808065,-2.4790321349495485,84.11231612797422,31.141961664875694,2.260445275244773,1,-0.10000038146972656,3.2450008392333984,10.069999694824219,15.25,-3.4399986267089844,3,-0.1020224924837605,1.3750089407052872,44.20000076293945,-1.0850918771508344,44.02000045776367,1.0444365325602292,43.81999969482422,-0.1020224924837605 11510,2018-01-19,44.38999938964844,44.77999877929688,44.310001373291016,44.59000015258789,4337700.0,-0.002471923828125,-1.6111199415074942,-0.41666865349005394,45.99234876804974,33.6104367142143,0.037713910208609036,0.5577023458640582,7.321177484209819,15.87845196234543,65.89926565125931,0.4699974060058665,-3.2863062561817102,-0.33300094604491903,-3.4598759832766817,2.7938740911868436,-1.896438464660804,1.2304365725709658,-2.3052509002095434,66.94921281479286,17.817402374808665,1.5634375186158818,1,0.05500030517578125,3.355001449584961,9.942500114440918,15.360000610351562,-4.159999847412109,4,-0.0898850623706019,-1.1290354336764516,44.5,1.3750089407052872,44.20000076293945,-1.0850918771508344,44.02000045776367,-0.0898850623706019 11511,2018-01-22,43.93999862670898,44.70000076293945,43.810001373291016,44.5,4921200.0,-0.010137435664042793,-1.17074112496918,2.7999961853173216,42.151649973727665,36.31701766863688,0.483713343782064,0.46611315703709266,7.532942383673777,16.073168707573224,66.78886608434142,0.8899993896484375,-2.781536806561192,-0.42400169372559304,-1.2892708681728067,0.4412674807216206,-0.8566362809492034,0.008632893498017324,-1.7927451253694073,16.83152984722219,-29.5425428571497,0.4326345872236078,1,0.46500015258789773,3.760002136230476,10.392500877380378,15.810001373291023,-2.8499984741210866,0,-0.08944015539379013,-1.6111199415074942,44.38999938964844,-1.1290354336764516,44.5,1.3750089407052872,44.20000076293945,-0.08944015539379013 11512,2018-01-23,43.84000015258789,44.16999816894531,43.75,43.849998474121094,4493200.0,-0.002275796022904397,-3.4210653121047243,0.017854101811295337,44.01471925094244,39.204203196661155,0.40879428952600705,0.5419151423767801,7.403782835183229,15.915508268310205,65.72242663317228,0.4199981689453125,-2.2415846067510756,-0.4910001754760742,-1.3843182137690206,0.4023178628168722,-0.9376591946225474,-0.044341156329601006,-1.6314917395856554,8.737889247725933,-34.542531146732244,0.4466590191464718,1,0.3599987030029297,3.700000762939453,10.337499618530273,15.90999984741211,-2.5800018310546875,1,-0.09238136913695871,-1.17074112496918,43.93999862670898,-1.6111199415074942,44.38999938964844,-1.1290354336764516,44.5,-0.09238136913695871 11513,2018-01-24,43.68000030517578,44.38000106811523,43.52000045776367,43.81999969482422,6067100.0,-0.0036496315432303916,-2.739140530409801,14.00228920259443,49.075973590069566,42.626632389334546,0.43241724951869287,0.6659640791184103,7.324172189671572,15.816698103525269,64.84276356332306,0.8600006103515554,-1.8126793201952438,-0.6065000534057603,-1.5375613262068768,0.3245612193953562,-1.0720306898063185,-0.14096941700520205,-1.4114620787441368,12.698417504034126,-32.510621666069085,0.46553063640055903,1,0.4699993133544922,3.8600006103515625,10.437499046325684,16.06999969482422,-2.959999084472649,2,-0.08218864760773592,-3.4210653121047243,43.84000015258789,-1.17074112496918,43.93999862670898,-1.6111199415074942,44.38999938964844,-0.08218864760773592 11514,2018-01-25,43.4900016784668,43.90999984741211,43.22000122070313,43.68999862670898,5662300.0,-0.004349785379613946,1.156247764823667,1.428555858310576,49.68816221909221,46.071414443289925,0.5098600245352003,0.8225257028767459,7.235174352412329,15.739843318376927,63.94331819134379,0.6899986267089773,-1.4862698834292445,-0.7484987258911104,-1.7410238997160974,0.2440264479338765,-1.244761312803604,-0.25223613897861696,-1.1626342348743322,17.30774873821309,-31.23165360751022,0.49626258691249275,1,0.5099983215332102,3.904998779296875,10.49499797821045,16.259998321533203,-1.5400009155273438,3,-0.05403546098233236,-2.739140530409801,43.68000030517578,-3.4210653121047243,43.84000015258789,-1.17074112496918,43.93999862670898,-0.05403546098233236 11515,2018-01-26,43.540000915527344,43.900001525878906,43.31999969482422,43.77000045776367,4230300.0,0.001149671996570678,1.3673463032596087,1.1500152590219375,40.831287634027504,45.80822451948829,0.45433837543910727,0.7196377455962022,6.902941663719254,15.428715422179181,62.995265673819326,0.5800018310546875,-1.1332225926508244,-0.6414995193481445,-1.6579177912345742,0.3749187525382851,-1.149708655291363,-0.13329038340492616,-1.1549808391172718,21.62160768919449,-24.847540317037762,0.5082091359432152,1,0.45999908447266336,3.854999542236328,10.419998168945312,16.209999084472656,-1.1200027465820312,4,-0.05695910634103607,1.156247764823667,43.4900016784668,-2.739140530409801,43.68000030517578,-3.4210653121047243,43.84000015258789,-0.05695910634103607 11516,2018-01-29,42.97999954223633,43.47000122070313,42.95000076293945,43.27000045776367,2737700.0,-0.012861767604862573,-1.971444141689414,1.2608760552634635,19.67654238222248,43.03457536523389,0.9863838984487145,1.1968748674833662,7.177409856669286,15.722159842734513,62.18989898746725,0.5900001525878906,-0.7739258550160244,-1.1100008010864286,-2.2139077023485356,-0.006093899824321625,-1.6619542517174821,-0.5580473504553751,-0.538479885665005,2.0978162863530008,-36.425790816845186,0.5519534506310528,1,0.8850002288818359,4.045000076293945,10.772500038146973,16.770000457763672,-1.8600006103515554,0,-0.06398324870379724,1.3673463032596087,43.540000915527344,1.156247764823667,43.4900016784668,-2.739140530409801,43.68000030517578,-0.06398324870379724 11517,2018-01-30,41.97999954223633,43.02000045776367,41.810001373291016,42.93000030517578,7566500.0,-0.023266635892289944,1.1415892756470631,3.2758543579490147,16.898138745494336,39.62419930462686,1.8624329431754632,2.0790038725445044,7.905962661242228,16.449636480401416,61.47481101825313,1.2099990844726562,-0.39518864102261375,-1.9675006866455078,-3.365753366771912,-0.5692480065191035,-2.66662702670871,-1.2683743465823056,3.229999542236328,6.61471553042112,-25.97787081591716,0.6991263400632007,1,1.3150005340576172,1.470001220703125,11.215001106262207,17.770000457763672,-0.25,1,-0.02120055739288429,-1.971444141689414,42.97999954223633,1.3673463032596087,43.540000915527344,1.156247764823667,43.4900016784668,-0.02120055739288429 11518,2018-01-31,42.43000030517578,42.54999923706055,41.66999816894531,42.09000015258789,7153100.0,0.010719408476570047,2.0344968199785587,-0.3578946100378659,26.339295217578254,37.185346420133804,1.2683324900126252,1.5460255182388067,7.199621285285694,15.716903116772869,60.56360675943051,0.8800010681152344,-0.40337996840228385,-1.4144998550415053,-2.9420085292028375,0.11300881911982685,-2.178254192122168,-0.6507455179608428,2.7119988250732447,33.92864137274503,4.781348678196721,0.763754337080666,1,0.7949981689453125,1.0499992370605469,6.070000648498535,13.209999084472656,-0.40000152587889914,2,-0.02757487568294592,1.1415892756470631,41.97999954223633,-1.971444141689414,42.97999954223633,1.3673463032596087,43.540000915527344,-0.02757487568294592 11519,2018-02-01,42.56999969482422,47.0,41.86000061035156,42.45000076293945,15252800.0,0.0032995377949918137,-6.90769600953088,0.3529378765609398,33.41770733841385,35.78816403906314,0.9228158849647699,1.382391505375196,6.836696558077165,15.28684567053756,58.189217063279365,5.1399993896484375,-0.4360831075277076,-1.2145004272460938,-2.845121503617051,0.41612064912486346,-2.0298109654315724,-0.39918988906061514,-0.9000015258789062,16.88557629821332,-12.769076798101768,0.8153105381854796,2,1.7649993896484375,1.7649993896484375,5.620000839233398,13.069999694824219,-0.15000152587890625,3,-0.04345779862305277,2.0344968199785587,42.43000030517578,1.1415892756470631,41.97999954223633,-1.971444141689414,42.97999954223633,-0.04345779862305277 11520,2018-02-02,41.43999862670898,42.290000915527344,41.18000030517578,42.099998474121094,5668500.0,-0.026544540197697697,1.134606849551225,-5.5000476841403145,26.294812240161733,34.02629317977804,1.7772497485272467,2.4754941091274105,7.769566484242148,16.102583306714244,55.76790704310255,1.3899993896484375,-0.5377566254079511,-2.240501403808601,-4.178503685504239,-0.3024991221129625,-3.2095025446564165,-1.2715002629607852,5.560001373291023,4.467325346501565,-26.164381994334665,0.9690011408478183,2,2.6500015258789134,2.6500015258789134,6.650001525878913,14.040000915527358,3.6599998474121165,4,0.012307001764757963,-6.90769600953088,42.56999969482422,2.0344968199785587,42.43000030517578,1.1415892756470631,41.97999954223633,0.012307001764757963 11521,2018-02-05,40.29999923706055,41.70000076293945,40.29999923706055,41.54999923706055,5042400.0,-0.02750963869274059,-1.24000244140625,1.8939398318064704,18.791931273993868,31.22376118233931,2.6223879402083057,3.479649407068152,8.66030653148566,16.9408536699127,53.74818844459516,1.4000015258789062,-0.7114205667127607,-3.1810007095336914,-5.613265827715992,-0.7487355913513909,-4.397133268624842,-1.9648681504425412,6.700000762939453,0.0,-29.91746206247992,1.2161325590911516,2,3.3500003814697266,3.3500003814697266,7.710000991821289,12.53499984741211,3.8699989318847656,0,0.052605433548871705,1.134606849551225,41.43999862670898,-6.90769600953088,42.56999969482422,2.0344968199785587,42.43000030517578,0.052605433548871705 11522,2018-02-06,39.86000061035156,40.09000015258789,38.45000076293945,40.0,7861400.0,-0.010918080273916053,9.250005960470162,0.11199951171875,15.112524416832514,27.45004460753519,2.7250169608847514,3.685680406255102,8.83563574317101,17.083241457418602,52.70779191971631,1.8499984741210938,-0.8957531687410594,-3.352499389648436,-6.132555496823301,-0.5724432824735715,-4.742527443235872,-1.9624713360610002,6.871999359130861,16.49122775707827,-10.436222574588037,1.3900280535874334,2,2.864999771118164,2.864999771118164,8.149999618530273,10.694999694824219,4.30999755859375,1,0.03161059463722116,-1.24000244140625,40.29999923706055,1.134606849551225,41.43999862670898,-6.90769600953088,42.56999969482422,0.03161059463722116 11523,2018-02-07,39.47999954223633,40.349998474121094,39.33000183105469,39.81999969482422,5693500.0,-0.00953339343443338,-2.187511548479773,2.42858310626703,10.15872170084657,23.057884549952345,2.734116291494608,3.8404356857582727,8.935614330123045,17.15177844152923,51.543612937965186,1.0199966430664062,-1.0496936861900608,-3.4645004272460938,-6.595254646072597,-0.3337462084195906,-5.029877536659349,-1.8991233178328386,6.755080474853514,12.046770423467128,-7.331281900792115,1.5653771094132518,2,3.2450008392333984,3.2450008392333984,8.457500457763672,11.075000762939453,5.600002288818359,2,0.05699088211976577,9.250005960470162,39.86000061035156,-1.24000244140625,40.29999923706055,1.134606849551225,41.43999862670898,0.05699088211976577 11524,2018-02-08,38.2400016784668,39.5,38.22999954223633,39.36000061035156,6051700.0,-0.03140825425904481,-1.2280647158225837,3.2941130271853156,8.613723983161918,19.47815525541172,3.521397811064219,4.83116225979137,9.871216531058778,18.06690585207201,50.27462939428658,1.2700004577636719,-1.266299929044564,-4.388998413085936,-8.063134966469711,-0.714861859702161,-6.226066689777824,-2.5519301363940485,7.5279735833740204,0.24635795190288498,-12.572525848933195,1.8370682766918869,2,4.374998092651367,4.374998092651367,9.697498321533203,11.754999160766602,6.239997863769531,3,0.0991107984957087,-2.187511548479773,39.47999954223633,9.250005960470162,39.86000061035156,-1.24000244140625,40.29999923706055,0.0991107984957087 11525,2018-02-09,38.56999969482422,38.849998474121094,37.29999923706055,38.45000076293945,7358000.0,0.008629654860691227,3.5588448139484004,-0.10714200564711973,13.26946971487854,18.766258292373507,2.695752735976953,4.30360316974506,9.206656846663222,17.42071741568912,48.9924634258511,1.5499992370605469,-1.5270716100128894,-3.7935003280639634,-7.835965762851323,0.24896510672339645,-5.814733045457643,-1.7722676106702835,6.594937509448236,28.86363675771652,15.868566194712429,2.021232717393679,2,3.5799999237060547,3.5799999237060547,9.182499885559082,11.42500114440918,4.880001068115234,4,0.09981847302523406,-1.2280647158225837,38.2400016784668,-2.187511548479773,39.47999954223633,9.250005960470162,39.86000061035156,0.09981847302523406 11526,2018-02-12,39.34000015258789,39.59000015258789,38.290000915527344,38.63000106811523,6050500.0,0.019963714385691222,1.1487606953473268,5.916711701688078,21.804496182432487,19.31140911869997,1.5143712926026467,3.352655984485253,8.103821808532288,16.34170191428666,47.42503481065435,1.2999992370605469,-1.78840058636073,-2.799499893188475,-6.995711032219894,1.396711245842944,-4.897605462704185,-0.7013943236727656,5.038443254963376,66.8852926498895,51.14781287428014,2.0981055695157087,2,2.809999465942383,2.809999465942383,6.59999942779541,10.655000686645508,3.6199989318847656,0,0.14641581848479723,3.5588448139484004,38.56999969482422,-1.2280647158225837,38.2400016784668,-2.187511548479773,39.47999954223633,0.14641581848479723 11527,2018-02-13,39.83000183105469,40.08000183105469,38.9900016784668,39.22000122070313,8801000.0,0.012455558631576658,-1.037384043865466,0.8591568970889876,26.835140762829496,19.366503068172328,0.7680932337548398,2.6695231090396803,7.306252169438444,15.546069722268676,45.86750421032211,1.0900001525878906,-2.0260788523389905,-2.0999982833862276,-6.3192171788080245,2.119220612035569,-4.2096077310971225,0.009611164324667243,3.840597159447505,82.95092547080255,64.06838667961767,2.1096094477108984,2,2.319997787475586,2.319997787475586,6.532497406005859,10.164999008178711,4.29999923706054,1,0.10896299619315641,1.1487606953473268,39.34000015258789,3.5588448139484004,38.56999969482422,-1.2280647158225837,38.2400016784668,0.10896299619315641 11528,2018-02-14,39.08000183105469,39.959999084472656,39.04999923706055,39.47999954223633,4741400.0,-0.018830026751724627,-2.956496139716553,-0.6557332966455789,25.140922331120066,18.44686028958413,1.1096099651245623,3.1792818505889926,7.737173949209051,15.980899488489172,44.29373970095658,0.9099998474121094,-2.17400928057139,-2.5939983367919908,-6.854402474616073,1.6664058010320915,-4.724200405704032,-0.46379626787994965,3.9535371841033395,64.02881054282543,43.09035424532294,2.130202068912042,2,0.7149982452392578,3.069997787475586,7.307497978210449,10.914999008178711,4.0,2,0.130245550138278,-1.037384043865466,39.83000183105469,1.1487606953473268,39.34000015258789,3.5588448139484004,38.56999969482422,0.130245550138278 11529,2018-02-15,39.959999084472656,39.9900016784668,39.2400016784668,39.34000015258789,4891600.0,0.02251784063936979,1.2058689883820732,-1.5500061989185272,31.54637650837897,19.030367430497158,-0.20065093388813438,2.046652773043988,6.561410570386364,14.792120254080018,42.96179377653517,0.9099998474121094,-2.2069014841189656,-1.4870010375976577,-5.594462809348457,2.6204607341531414,-3.5407319234730608,0.5667298482777454,2.5001859528756256,95.68335846731645,71.74011174318974,2.053730885875401,2,-0.45999908447265625,2.190000534057617,6.272500991821289,10.035001754760742,2.9099998474121165,3,0.12812819979696943,-2.956496139716553,39.08000183105469,-1.037384043865466,39.83000183105469,1.1487606953473268,39.34000015258789,0.12812819979696943 11530,2018-02-16,40.400001525878906,40.560001373291016,39.88000106811523,40.06999969482422,4106900.0,0.011011072359539131,1.0923037196145622,0.5322619347931754,36.534454328945635,21.00175888104735,-0.8981400574099396,1.362246175682806,5.822077843851233,14.036532430500593,41.59968332510798,0.6800003051757884,-2.3247534131991046,-0.8474987030029268,-4.7347885911597345,3.039791185153881,-2.7911436470813342,1.0961462410754805,1.544164931440605,92.95154999353014,63.50849048764992,1.9436449440784054,2,-1.470001220703125,1.7499980926513672,5.77249813079834,9.594999313354492,3.539997100830071,4,0.10099004609551576,1.2058689883820732,39.959999084472656,-2.956496139716553,39.08000183105469,-1.037384043865466,39.83000183105469,0.10099004609551576 11531,2018-02-20,40.0099983215332,40.5099983215332,39.7400016784668,40.29999923706055,4057200.0,-0.00965354429741494,1.16900742523721,-0.8787857770379618,39.01894675244702,23.658028029448968,-0.6186580510790947,1.5206942728448212,5.919455733640476,14.109470305116417,40.00442349244663,0.7699966430664062,-2.535544190232848,-1.0410018920898452,-4.748376503878589,2.6663727196988987,-2.8946891979842135,0.8126854138045232,1.469751413760413,64.96795167725226,31.28904863587929,1.8536873058943717,2,-1.0799980163574219,2.1400012969970703,6.030001640319824,9.985002517700195,3.2300033569335938,1,0.0859785700004605,1.0923037196145622,40.400001525878906,1.2058689883820732,39.959999084472656,-2.956496139716553,39.08000183105469,0.0859785700004605 11532,2018-02-21,39.790000915527344,40.63000106811523,39.77000045776367,39.97999954223633,6735000.0,-0.005498560740690106,-6.478281060819602,0.655165609955013,34.89702497186988,26.406728392895996,-0.4577741598796834,1.4985502719048327,5.841462001827061,14.024989041619136,38.266323588338715,0.8600006103515554,-2.621775910411124,-1.0584993362426758,-4.561233600901971,2.44423492841662,-2.8098664685723236,0.692867796086972,1.2717737699429676,46.83549499261226,12.643391968993924,1.7513671323296467,2,-0.8250007629394531,2.3599987030029297,6.249999046325684,10.204999923706055,4.1399993896484375,2,0.07966821050532524,1.16900742523721,40.0099983215332,1.0923037196145622,40.400001525878906,1.2058689883820732,39.959999084472656,0.07966821050532524 11533,2018-02-22,40.09000015258789,40.349998474121094,39.790000915527344,39.93000030517578,4619400.0,0.007539563462122922,-1.5454513928023375,-0.8421105467103017,36.067414718991756,29.45713847465487,-0.739959860858491,0.9652984821120754,5.2246947520104925,13.417887087259913,36.34740784574551,0.55999755859375,-2.5407004720994806,-0.5790000915527358,-3.8296510257221996,2.671650842616728,-2.2043255586374713,1.0463253755319997,0.5955969880414429,61.15099621274525,23.74652179264585,1.6253254670847332,2,-1.125,2.059999465942383,5.947500228881836,9.905000686645508,3.240001678466797,3,0.10077328261787355,-6.478281060819602,39.790000915527344,1.16900742523721,40.0099983215332,1.0923037196145622,40.400001525878906,0.10077328261787355 11534,2018-02-23,41.13999938964844,41.18999862670898,40.2400016784668,40.25,3304600.0,0.0261910509619383,-1.087914483336811,5.5625014901175405,48.29932325854884,33.34934442395157,-1.492261146596448,-0.2843634486801605,3.8555380345733923,12.063134481052515,33.965757920871766,1.0999984741210866,-2.35926076040451,0.5884992599487333,-2.39142091453337,3.5684194344308366,-0.9014608272923184,2.078459347189785,-3.8400001525878906,96.55176949709077,52.70976019226522,1.4899600872410523,2,-1.3999996185302734,1.010000228881836,4.897500991821289,8.660001754760742,2.5400009155273438,4,0.04715611254710872,-1.5454513928023375,40.09000015258789,-6.478281060819602,39.790000915527344,1.16900742523721,40.0099983215332,0.04715611254710872 11535,2018-02-26,41.060001373291016,41.77999877929688,40.93999862670898,41.18999862670898,8214600.0,-0.0019445312966521744,-3.540507660267548,-0.146064429852376,54.89692444731093,37.02628089782695,-1.1420061428119936,-0.42128667146340604,3.6178952293055744,11.834181326738978,31.29481691616275,0.8400001525879048,-2.0978216911377316,0.6325012207031264,-2.0112424109168288,3.2762448523230816,-0.6893705951068512,1.954373036513104,-3.682202148437497,64.70595935097673,14.685450414010305,1.3218718158099783,2,-0.6750011444091797,1.0899982452392578,5.01249885559082,8.739999771118164,2.3999977111816406,0,0.044081770532310216,-1.087914483336811,41.13999938964844,-1.5454513928023375,40.09000015258789,-6.478281060819602,39.790000915527344,0.044081770532310216 11536,2018-02-27,40.22999954223633,41.65999984741211,40.22999954223633,41.13000106811523,5602700.0,-0.020214364425096942,-2.1777730682829652,6.923234931627767,52.269932734932766,39.85236889472732,-0.1927512596972889,0.20251147867362818,4.1250233773883025,12.344394942018695,28.497241495767494,1.4300003051757812,-1.672253337720747,-0.06000061035156534,-2.4150706264369504,2.2950694057338197,-1.2375356183942614,1.1175343976911307,-2.676112335205076,22.885545701439828,-30.08007368862243,1.1775350080426934,2,0.1849994659423828,1.9200000762939453,5.8650007247924805,9.130001068115234,3.799999237060554,1,0.0922197148070465,-3.540507660267548,41.060001373291016,-1.087914483336811,41.13999938964844,-1.5454513928023375,40.09000015258789,0.0922197148070465 11537,2018-02-28,41.09000015258789,41.45000076293945,40.060001373291016,40.45000076293945,7791000.0,0.02137709719456171,1.0441158321085169,-0.7111092273131917,59.32793234501848,43.65092556293825,-0.9557304541727021,-0.7669039302569018,2.9574134067561317,11.152149671742805,25.189234934008198,1.3899993896484375,-1.270780580715524,0.8444999694824205,-1.407492473501307,3.096492412466148,-0.28149625200943973,1.9704961909742806,-3.3670684826660136,65.32666495420418,6.888277859307607,1.1259962214918635,2,-0.5799999237060547,1.0599994659423828,4.962499618530273,8.270000457763672,2.8800010681152415,2,0.052324203404596314,-2.1777730682829652,40.22999954223633,-3.540507660267548,41.060001373291016,-1.087914483336811,41.13999938964844,0.052324203404596314 11538,2018-03-01,41.2599983215332,42.52000045776367,41.09000015258789,41.09000015258789,7259500.0,0.004137215096471802,-15.823714208778386,0.2656223922943042,69.97352922180151,47.92060919776298,-0.8761083555723062,-1.084661127512696,2.464800582447765,10.649598046003149,21.367342648301673,1.4300003051757812,-0.9523480721856714,1.0729982376098661,-0.9931806807612986,3.139177155981031,0.03990877842428375,2.1060876967954485,-3.3747839672363256,48.78038190406188,-16.315872081382707,1.0330894591855815,3,-0.12999725341796875,0.8900012969970703,4.610001564025879,8.10000228881836,3.170001983642578,3,0.06471163577942107,1.0441158321085169,41.09000015258789,-2.1777730682829652,40.22999954223633,-3.540507660267548,41.060001373291016,0.06471163577942107 11539,2018-03-02,40.72000122070313,41.58000183105469,40.599998474121094,41.0,4818000.0,-0.01308766657288618,-2.7692127116406,-1.647069383358723,63.835279631668044,50.95403423139879,-0.24246552224321505,-0.7276759075778969,2.686987431109827,10.854197982672794,21.892262863613592,0.9800033569335938,-0.7066750830474149,0.6255010604858455,-1.134432020267596,2.385434141239287,-0.2544654798908752,1.5054676008625663,-2.5566997001982443,26.829272074855222,-41.08006822422473,0.8799665403767213,3,0.40999984741210227,1.4299983978271413,5.1249990463256765,8.63999938964843,3.430000305175774,4,0.06409628025808023,-15.823714208778386,41.2599983215332,1.0441158321085169,41.09000015258789,-2.1777730682829652,40.22999954223633,0.06409628025808023 11540,2018-03-05,41.95000076293945,42.150001525878906,40.22000122070313,40.72000122070313,5381600.0,0.03020627468967163,1.3680969821785798,-4.392874659400631,65.85663405400096,53.93599948712701,-1.3739625241022466,-2.021132853805767,1.1614248690035893,9.295582320775878,21.923714049643948,1.9300003051757741,-0.3196260718757884,1.830000495910646,-0.024268682634783545,3.6842696744560754,0.9028659066379277,2.7571350851833643,-3.525297306199036,76.82927207485494,8.427274417761367,0.9271345892727151,3,-0.8050003051757812,0.1999988555908203,3.747499465942383,7.409999847412109,2.8499984741210938,0,0.04123955925561473,-2.7692127116406,40.72000122070313,-15.823714208778386,41.2599983215332,1.0441158321085169,41.09000015258789,0.04123955925561473 11541,2018-03-06,42.41999816894531,42.66999816894531,41.540000915527344,41.93000030517578,6426800.0,0.011203752025222391,1.2828276600827675,0.39837239522759715,65.77344113000655,57.366712393586646,-1.6384511156695822,-2.449762395638672,0.4252132613088335,8.487743356417838,21.53841154565915,1.1299972534179688,-0.014053361834768907,2.193997955322267,0.07318066837390802,4.314815242270626,1.133589311848091,3.254406598796443,-3.7495768921435015,90.4214441789256,22.874164810736616,1.0604086434741793,3,-1.1899986267089844,-0.26999855041503906,3.2775020599365234,6.94000244140625,2.2100028991699148,1,0.024516760028733486,1.3680969821785798,41.95000076293945,-2.7692127116406,40.72000122070313,-15.823714208778386,41.2599983215332,0.024516760028733486 11542,2018-03-07,41.11999893188477,42.61000061035156,41.099998474121094,42.36000061035156,6288100.0,-0.030645905072486324,-1.3593735564529348,-2.5306267029972607,61.643831440716085,60.20853647377824,-0.1452233058831638,-1.1072990707572146,1.6518184350609104,9.439550469322988,20.258522758730578,1.5100021362304688,0.1812163775429525,0.8309988021850643,-1.3187018644726365,2.980699468842765,-0.24385153114378966,1.9058491355139182,-2.1296115037114802,36.73464621363588,-29.96647262742477,1.074850333328852,3,0.24500083923339133,1.0300006866455007,4.325000762939446,8.24000167846679,4.220001220703118,2,0.07076848061772867,1.2828276600827675,42.41999816894531,1.3680969821785798,41.95000076293945,-2.7692127116406,40.72000122070313,0.07076848061772867 11543,2018-03-08,41.72999954223633,41.810001373291016,41.099998474121094,41.13999938964844,2675600.0,0.014834645578712724,-1.119405364473317,-0.47580593061567555,60.42403827101088,61.555727030718465,-0.5566646852266786,-1.623321016680876,0.9717421505556558,8.555617209315322,19.10303348924624,0.7100028991699219,0.39623384164594455,1.3284994125366225,-0.8776944472709829,3.534693272344228,0.22540248263281626,2.4315963424404288,-2.4452432548012766,61.63266132296968,-1.344467461378116,1.103096929903803,3,-0.36499977111816406,0.4200000762939453,1.642500877380371,7.525001525878906,3.8600006103515625,3,0.05367844962949553,-1.3593735564529348,41.11999893188477,1.2828276600827675,42.41999816894531,1.3680969821785798,41.95000076293945,0.05367844962949553 11544,2018-03-09,42.02999877929688,42.040000915527344,41.560001373291016,41.65999984741211,3644100.0,0.007189054405737805,1.4615158895507496,0.6271166715158689,59.76047329708993,62.09612134736058,-0.8014187604380041,-1.7126323903680571,0.6075769641865847,8.088906034010876,17.440965998056754,0.4799995422363281,0.6959048698608612,1.4389987945556726,-0.6324290015788279,3.510426590690173,0.40328489648842236,2.474712692622923,-2.4744231413410063,73.87754339418193,14.085066875532078,1.0357138980672516,3,-0.664999008178718,0.12000083923339133,1.3225002288818288,7.225002288818352,4.770000457763665,4,0.05710210791300541,-1.119405364473317,41.72999954223633,-1.3593735564529348,41.11999893188477,1.2828276600827675,42.41999816894531,0.05710210791300541 11545,2018-03-12,42.41999816894531,42.43999862670898,41.790000915527344,41.9900016784668,5138100.0,0.009279072114571019,1.7659629728830877,1.1621560318785669,64.43115922662494,63.44736873532638,-1.0931738757439078,-1.8966531223810676,0.14920578224186443,7.601269123657275,15.45210693135594,0.6499977111816335,0.9952003063147501,1.636498260498044,-0.3582859947026904,3.6312825156987785,0.6391061328976804,2.6338903880984077,-2.61526872851028,84.07643002580389,23.908427792627364,0.997392127600366,3,-1.0549983978271484,-2.434999465942383,1.9150009155273438,6.215002059936523,4.030002593994141,0,0.04078273058955695,1.4615158895507496,42.02999877929688,-1.119405364473317,41.72999954223633,-1.3593735564529348,41.11999893188477,0.04078273058955695 11546,2018-03-13,45.099998474121094,45.68000030517578,41.97000122070313,42.63000106811523,12897400.0,0.06317775626727262,1.0440760291009783,5.744226896496676,74.56060363317617,65.1398877673439,-3.363416165136769,-4.3458154019022714,-2.5736251199568017,4.77419589383868,14.585607499437334,3.709999084472649,1.1653821865283263,4.028498649597168,1.361325126661626,6.69567217253271,2.694911888129397,5.362085411064939,-5.066047535405239,87.33620962502707,24.429110708915594,1.333586761467772,3,-2.1499977111816406,-3.6099987030029297,-1.0099983215332031,3.1650009155273438,1.4000015258789062,1,-0.00665186800910178,1.7659629728830877,42.41999816894531,1.4615158895507496,42.02999877929688,-1.119405364473317,41.72999954223633,-0.00665186800910178 11547,2018-03-14,44.16999816894531,45.70000076293945,43.560001373291016,45.040000915527344,11014700.0,-0.020620850036379146,-1.0478498941374024,-0.3522282025343815,67.83217319539506,64.9019593199654,-2.1798019904378734,-3.240125341363658,-1.6987899439106897,5.5661894033098775,14.034423059554923,2.1399993896484375,1.2691522331238474,2.8814985275268583,-0.05316600701193863,5.816163062065655,1.4141662602574598,4.348830794796257,-3.571442293583466,66.73909059321001,3.460737047426285,1.4673322672693978,3,-1.2099971771240234,-2.6699981689453125,-0.5199985504150391,3.655000686645508,1.5600013732910156,2,0.010414374422440753,1.0440760291009783,45.099998474121094,1.7659629728830877,42.41999816894531,1.4615158895507496,42.02999877929688,0.010414374422440753 11548,2018-03-15,44.16999816894531,44.72000122070313,43.84000015258789,44.22000122070313,5516000.0,0.0,-1.478879444665347,0.05747459068866847,64.58133388944495,64.98485423749617,-1.9261657327640833,-2.9926798689445206,-1.744131560407638,5.417839910145979,13.453451927644004,0.8800010681152415,1.4787385602606804,2.6269987106323214,-0.3831030088799352,5.637100430144578,1.1219478508761966,4.132049570388446,-2.9592689070741542,63.04341015557333,3.8097614166216616,1.5050508597561267,3,-1.2099971771240234,-2.6699981689453125,-1.444997787475586,2.730001449584961,1.4000015258789062,3,0.026488612907962006,-1.0478498941374024,44.16999816894531,1.0440760291009783,45.099998474121094,1.7659629728830877,42.41999816894531,0.026488612907962006 11549,2018-03-16,45.08000183105469,45.18999862670898,44.22000122070313,44.22000122070313,7944900.0,0.02060230246396455,-1.2558063199730352,-17.198962465667233,67.91444468432698,65.21349986308795,-2.4056423503739097,-3.6885525455030717,-2.666626020319754,4.349540550772687,12.946720403024404,1.0200004577636648,1.5910156046136734,3.2810022354126005,-0.019146339027564352,6.581150809852765,1.6309279481925145,4.9310765226326865,-3.330559989055331,84.14324920510877,24.54422655336151,1.6500742872200833,3,-1.680002212524414,-3.5800018310546875,-2.355001449584961,1.819997787475586,1.2199974060058594,4,0.011313183247962488,-1.478879444665347,44.16999816894531,-1.0478498941374024,44.16999816894531,1.0440760291009783,45.099998474121094,0.011313183247962488 11550,2018-03-19,44.47999954223633,45.15999984741211,44.2599983215332,45.04999923706055,3075600.0,-0.013309721926520246,1.2784822351202836,-0.6627898724295224,69.33576354009534,65.60931346420892,-1.5746052495158551,-2.9167584544850484,-2.0782846612393726,4.79573143488453,12.861065101898426,0.9000015258789062,1.6049921550273893,2.4770000457763643,-0.9605757168280746,5.914575808380803,0.7582121644741449,4.195787927078584,-2.256490629724162,67.29218846038589,2.923200320193388,1.718787881302219,3,-1.0799999237060547,-2.979999542236328,-1.864999771118164,2.309999465942383,1.8600006103515625,0,0.052158267057112795,-1.2558063199730352,45.08000183105469,-1.478879444665347,44.16999816894531,-1.0478498941374024,44.16999816894531,0.052158267057112795 11551,2018-03-20,43.45000076293945,44.650001525878906,42.2599983215332,44.5,4698700.0,-0.023156447614592124,2.5407394848754574,1.8421049109234249,60.573483195842414,65.49038588144519,-0.42816136480286815,-1.7031508274095444,-1.096979124600118,5.666762928823999,12.10365017264389,2.390003204345703,1.704955438682859,1.275001144409181,-2.0860914717815433,4.6360937605999055,-0.40554516368618465,2.955547452504547,2.25,34.59306967583968,-28.429770465941473,1.680546308095364,3,-0.05000114440917969,-1.4549999237060547,-1.3000011444091797,2.874998092651367,2.8400001525878906,1,0.06904487795910108,1.2784822351202836,44.47999954223633,-1.2558063199730352,45.08000183105469,-1.478879444665347,44.16999816894531,0.06904487795910108 11552,2018-03-21,42.959999084472656,43.599998474121094,42.459999084472656,43.52999877929688,4469700.0,-0.011277368696498202,2.211270027186469,0.5428572466585112,57.40418480281704,65.15484660720142,0.391458421495571,-1.0155519467527938,-0.6926721018476769,6.000199997622808,11.40406231142409,1.1399993896484375,1.685305249648664,0.6264995574951158,-2.555225989174069,3.8082251041643005,-0.9643632158394766,2.217362330829708,2.6712016296386736,23.890808533463932,-39.24268171659166,1.590862773334594,3,0.6700019836425781,-0.6149978637695312,-0.8099994659423828,3.364999771118164,3.670001983642571,2,0.08240225770411702,2.5407394848754574,43.45000076293945,1.2784822351202836,44.47999954223633,-1.2558063199730352,45.08000183105469,0.08240225770411702 11553,2018-03-22,44.13000106811523,44.650001525878906,42.77999877929688,43.06999969482422,4323200.0,0.027234683626086387,-1.2804866985953214,-1.85965252774019,64.0792675531923,65.63471263565724,-0.4495796200599642,-1.968283442625534,-1.923967284543508,4.677889383078821,10.883599425903611,1.8700027465820241,1.6659944004031715,1.594501495361321,-1.4992644224535283,4.68826741317617,0.047618536453896354,3.1413844542687457,1.4337755981445426,63.822612689790844,-3.7418832619561044,1.5468829589074236,3,-0.38500022888182883,-1.7550010681152273,-1.9800014495849538,2.1599979400634837,1.9699974060058665,3,0.03625647938805798,2.211270027186469,42.959999084472656,2.5407394848754574,43.45000076293945,1.2784822351202836,44.47999954223633,0.03625647938805798 11554,2018-03-23,43.08000183105469,44.16999816894531,42.93999862670898,44.16999816894531,3340300.0,-0.023793320001054385,1.256887476551795,-1.0282970997542111,54.73596260638702,64.55746856674192,0.8549310136441264,-0.8068601887199236,-0.9393770357618365,5.56170084933872,11.039775343201145,1.2299995422363352,1.7651820403140093,0.44750213623046875,-2.583043145857083,3.4780474183180203,-1.0677705048133106,1.962774777274248,2.4176992683105496,28.27596820911896,-36.54203861497753,1.5152726410437767,3,0.7549991607666016,-0.6100006103515625,-2.107501983642578,3.2099971771240234,3.1899986267089844,4,0.05779939085273189,-1.2804866985953214,44.13000106811523,2.211270027186469,42.959999084472656,2.5407394848754574,43.45000076293945,0.05779939085273189 11555,2018-03-26,42.86999893188477,43.5,42.63999938964844,43.38999938964844,8519800.0,-0.0048747189007436464,1.3243207019027048,0.4770662429655281,51.9280222461717,62.04273730151919,1.2689198486479825,-0.47885531366429035,-0.776972620444738,5.600372258946244,11.576493010855712,0.8600006103515625,1.846656788763049,0.14699935913086648,-2.7925610346227714,3.0865597528845043,-1.3227808377459525,1.6167795560076854,2.5629481119238235,25.523003870556142,-34.566890095718506,1.4697801968768176,3,1.1100006103515554,-0.14999771118164773,-2.044999122619636,3.1100006103515554,3.0,0,0.08000933964625534,1.256887476551795,43.08000183105469,-1.2804866985953214,44.13000106811523,2.211270027186469,42.959999084472656,0.08000933964625534 11556,2018-03-27,43.93999862670898,44.2400016784668,42.72000122070313,43.04999923706055,4292400.0,0.02495917241622303,1.0402615490173894,-1.711535781095267,62.325162641342054,61.43084723995775,0.019076020356912693,-1.3245716105478778,-1.8811843672708193,4.3555401051036995,11.833985539730433,1.5200004577636648,1.9555857538287356,1.031499099731441,-1.7070235753934142,3.7700217748562963,-0.3377622378309866,2.4007604372938687,1.4294894426541092,67.57981243555052,4.348274228399845,1.3692613375624287,3,-0.21500015258788352,-1.2199974060058523,-3.39999866485595,1.9200000762939524,0.43000030517579546,1,0.05461997271024188,1.3243207019027048,42.86999893188477,1.256887476551795,43.08000183105469,-1.2804866985953214,44.13000106811523,0.05461997271024188 11557,2018-03-28,43.2400016784668,44.18999862670898,42.97999954223633,44.0,3684500.0,-0.01593074579243814,1.1228136513152531,-0.8539312839679805,56.54814092337461,60.53827024372771,0.6406511307596148,-0.4798451499618608,-1.2306864839423497,4.8833217818994825,11.997238244925803,1.2099990844726491,1.9836620902994184,0.22400207519531534,-2.3794160817281593,2.82742023211879,-1.0777070032664184,1.5257111536570491,2.0672965959396947,29.850828414719782,-32.19567965450048,1.301709078461737,3,0.4849967956542969,-0.5050010681152344,-2.7000017166137695,2.3549976348876953,1.6399993896484304,2,0.07053651985817155,1.0402615490173894,43.93999862670898,1.3243207019027048,42.86999893188477,1.256887476551795,43.08000183105469,0.07053651985817155 11558,2018-03-29,43.93000030517578,44.22000122070313,43.22000122070313,43.29999923706055,3474600.0,0.015957414429347727,-1.5316548603767846,-0.8289506045806584,57.9698011814035,59.433309854513986,-0.09719213238722091,-1.0114134645860133,-1.968989730364342,4.032792448830662,13.007604366498304,1.0,1.6424372040708164,0.7805006027221708,-1.715386339134767,3.2763875445791086,-0.4674428682062981,2.0284440736506397,1.316351970173244,80.62494188555448,19.245703491525155,1.2479434709284702,3,-0.220001220703125,-1.1849994659423828,-3.372500419616699,1.664999008178711,0.6899986267089915,3,0.06146143282911232,1.1228136513152531,43.2400016784668,1.0402615490173894,43.93999862670898,1.3243207019027048,42.86999893188477,0.06146143282911232 11559,2018-04-02,43.33000183105469,44.04999923706055,42.9900016784668,43.97000122070313,2276000.0,-0.01365805759055283,1.6500090599578474,-1.0158703247331342,53.75104408819653,57.701674359858565,0.25531216183846084,-0.2169792563091022,-1.4349351989986445,4.464746479536032,13.663717630658724,1.05999755859375,1.4155368196208968,0.050002098083496094,-2.1685516371862548,2.268555833353247,-1.0592747695513793,1.1592789657183715,1.8566233652180202,43.12509089695325,-14.747645187140236,1.1092768676348772,4,0.12499809265136719,-0.4500007629394531,-2.7725019454956055,2.259998321533203,-0.5600013732910156,0,0.06392791428596589,-1.5316548603767846,43.93000030517578,1.1228136513152531,43.2400016784668,1.0402615490173894,43.93999862670898,0.06392791428596589 11560,2018-04-03,43.68000030517578,43.86000061035156,42.93000030517578,43.31999969482422,2344400.0,0.008077508869853034,1.5833298012122239,-0.5625014901175343,42.755113639017615,55.72185552021137,-0.24596608892018423,-0.4540020586352256,-1.8446240332766521,3.9475117606429535,14.758965900516124,0.9300003051757812,1.251096651091295,0.3135005950927763,-1.8199851363113524,2.446986326496905,-0.7532422706092916,1.3802434607948442,1.448092353602135,63.15781548415252,8.639733785498997,1.0667428657020654,4,-0.125,-0.7999992370605469,-2.7350006103515625,1.9099998474121094,-1.0900001525878906,1,0.05929487487391327,1.6500090599578474,43.33000183105469,-1.5316548603767846,43.93000030517578,1.1228136513152531,43.2400016784668,0.05929487487391327 11561,2018-04-04,43.459999084472656,43.66999816894531,42.81999969482422,43.52999877929688,3051700.0,-0.005036657947940948,3.8571553133514986,-0.19444326707076107,46.09461620133533,54.4652367867134,-0.027264623613312722,-0.16031089352505035,-1.6735932029671687,4.004804204211766,15.775769279470017,0.8600006103515625,0.9357792419098345,0.04149932861328409,-2.0450320847196437,2.128030741946212,-1.0017663780531834,1.0847650352797515,1.6107316875603672,45.71419229322978,-6.958192901072799,1.043265706666465,4,0.18500137329101562,-0.5799980163574219,-2.1924991607666016,2.1300010681152344,-0.07999801635742898,2,0.05545328803914207,1.5833298012122239,43.68000030517578,1.6500090599578474,43.33000183105469,-1.5316548603767846,43.93000030517578,0.05545328803914207 11562,2018-04-05,44.02999877929688,44.15999984741211,43.13000106811523,43.54999923706055,2860900.0,0.013115501767874571,1.7837741704341206,-6.857166212533466,49.27536575271929,52.820358808883064,-0.48000039906052194,-0.5282039421492399,-2.2837257623788787,3.2812629195110006,17.120744086858036,1.029998779296882,0.6449342709827874,0.4659990310669002,-1.3314894753995858,2.2634875375333863,-0.43274522216633926,1.3647432843001397,0.9845173437261465,86.428411834268,33.61927312169664,0.8987442532332414,4,-0.5899982452392649,-1.1499977111816477,-2.74749946594239,1.5600013732910085,-0.7099990844726634,3,0.007722011401639195,3.8571553133514986,43.459999084472656,1.5833298012122239,43.68000030517578,1.6500090599578474,43.33000183105469,0.007722011401639195 11563,2018-04-06,43.97000122070313,44.4900016784668,43.810001373291016,44.27999877929688,4130900.0,-0.0013626518341390836,-1.158740538903978,-0.6458288629807024,43.700335312415575,51.59417799844179,-0.4973916490264543,-0.3075551755350716,-2.2602276355178432,3.1838951800141118,18.619802873829062,0.6800003051757812,0.5367069337719954,0.29400138854980895,-1.2886335552777908,1.8766363323774087,-0.4973160833639909,1.0853188604636088,0.9894245462901026,68.86228502379086,19.189831301863407,0.7913174719137998,4,-0.4050006866455149,-1.010000228881843,-2.6400012969970774,1.5749988555908132,-0.740001678466804,4,0.020695924997691906,1.7837741704341206,44.02999877929688,3.8571553133514986,43.459999084472656,1.5833298012122239,43.68000030517578,0.020695924997691906 11564,2018-04-09,44.43000030517578,44.84000015258789,43.93999862670898,44.0,3292400.0,0.010461657305027794,-2.272714662227712,-1.387108682811577,49.71165357774398,51.34791481306094,-0.8333953868357966,-0.6097978013337055,-2.746008300649841,2.551640917377071,20.278945994145243,0.9000015258789134,0.5183502804880149,0.634000396728517,-0.7778800489979503,2.0458808424549844,-0.07193982613471661,1.3399406195917507,0.4754369129082505,79.70298245050809,30.926707990725717,0.7059402228632353,4,-0.6499996185302734,-1.4699993133544922,-2.7899999618530273,0.9549999237060547,-1.4799995422363281,0,0.004276358888227527,-1.158740538903978,43.97000122070313,1.7837741704341206,44.02999877929688,3.8571553133514986,43.459999084472656,0.004276358888227527 11565,2018-04-10,44.150001525878906,44.70000076293945,44.02999877929688,44.540000915527344,4280600.0,-0.0063020206476176455,-1.1269739391591032,-0.9069746810737922,54.41919988594436,50.469474506905634,-0.39418686616998144,-0.20400560144699398,-2.4971881440936983,2.6569656215280872,21.718869706849933,0.670001983642571,0.2968703566660764,0.26750144958496236,-0.9933229377150496,1.5283258368849744,-0.3629107440650401,0.8979136432349648,0.7025269142741095,65.84165988393504,14.64046353303727,0.6304121936500048,4,-0.32000160217285156,-1.1900005340576172,-2.5100011825561523,1.2349987030029297,-1.5699996948242188,1,-0.03125710125528158,-2.272714662227712,44.43000030517578,-1.158740538903978,43.97000122070313,1.7837741704341206,44.02999877929688,-0.03125710125528158 11566,2018-04-11,44.79999923706055,44.83000183105469,44.13999938964844,44.13999938964844,3461300.0,0.014722484455649276,-1.0909169725168337,-1.6923099495285419,61.38615310456774,51.007031415927095,-1.0162321717643081,-0.9250591392315428,-3.153401003394478,1.8387709966224932,21.35058555544329,0.69000244140625,0.308649145474881,0.9324991226196317,-0.27327414124869875,2.1382723864879623,0.32961249068547005,1.5353857545537934,-2.5400009155273438,97.66076392142166,41.22849552485876,0.6028866319341638,4,-0.9699993133544922,-1.3999996185302734,-3.152499198913574,0.4400005340576172,-2.5799980163574148,2,-0.049330337547069614,-1.1269739391591032,44.150001525878906,-2.272714662227712,44.43000030517578,-1.158740538903978,43.97000122070313,-0.049330337547069614 11567,2018-04-12,44.63000106811523,45.349998474121094,44.5,44.810001373291016,5024900.0,-0.0037946020500082556,-2.8636079900124844,-0.2727277981677997,53.531080143277734,50.51384018946869,-0.7021678371372388,-0.7576782784008529,-2.959483597935524,1.853523950935319,21.081150488484077,0.8499984741210938,0.38330893870428895,0.7395008087158104,-0.5074150518944336,1.9864166693260543,0.11604287841068839,1.3629587390209323,-2.318602676391592,53.24683367145441,-2.1576356678873054,0.623457930305122,4,-0.545001983642571,-1.2300014495849538,-2.9400014877319265,0.6099987030029368,-1.8500022888183452,3,-0.028008065652793124,-1.0909169725168337,44.79999923706055,-1.1269739391591032,44.150001525878906,-2.272714662227712,44.43000030517578,-0.028008065652793124 11568,2018-04-13,45.34000015258789,45.63000106811523,44.849998474121094,44.849998474121094,3448700.0,0.015908560777066816,-2.183673151629775,-2.722226931716927,66.7655999642301,51.95990195347241,-1.3311047737425383,-1.4498647966043308,-3.651327120749734,0.9984964058663479,20.863150578006245,1.0,0.25284542280176936,1.3909997940063477,-0.011237640139768246,2.7932372281524636,0.6898810769332897,2.0921185110794056,-2.90705775756836,82.84020730253934,23.012577724070788,0.7011187170730568,4,-1.114999771118164,-1.9400005340576172,-3.582500457763672,-0.470001220703125,-2.1300010681152344,4,-0.04455228167105274,-2.8636079900124844,44.63000106811523,-1.0909169725168337,44.79999923706055,-1.1269739391591032,44.150001525878906,-0.04455228167105274 11569,2018-04-16,45.59000015258789,45.65999984741211,45.02000045776367,45.43999862670898,3860400.0,0.005513894996882263,3.4137749598800347,0.30612451440628613,70.05905480799308,54.99367319446968,-1.3709843202564187,-1.7493901092199877,-3.884405498174843,0.6218115708926604,20.405162092161433,0.6399993896484375,0.2655916730938088,1.615499877929686,0.11178568812341894,3.119214067735953,0.8636427830265561,2.367356972832816,-2.965234237182621,95.70554300892825,30.235781586082865,0.7518570949031329,4,-1.3500003814697266,-1.9599990844726562,-3.832500457763672,-3.440000534057617,-1.9599990844726634,0,-0.05176575131504135,-2.183673151629775,45.34000015258789,-2.8636079900124844,44.63000106811523,-1.0909169725168337,44.79999923706055,-0.05176575131504135 11570,2018-04-17,46.79999923706055,47.0,45.70000076293945,45.77000045776367,7157600.0,0.026540887923291123,-1.2222243958422996,6.866588678093363,70.66479532885862,57.72369309752783,-2.337703752099081,-2.9267235676617105,-5.026644892518036,-0.6875667659606748,20.20822044192414,1.4099998474121094,0.23983903395247808,2.7094989776611342,0.7520953439622744,4.666902611359994,1.7307971608117043,3.688200794510564,-3.932414607094728,93.00696782316881,26.655554407634682,0.9787018168494301,4,-1.7349987030029297,-2.404998779296875,-5.042499542236328,-4.649999618530273,-2.950000762939453,1,-0.08226492600180024,3.4137749598800347,45.59000015258789,-2.183673151629775,45.34000015258789,-2.8636079900124844,44.63000106811523,-0.08226492600180024 11571,2018-04-18,46.45000076293945,47.36000061035156,46.45000076293945,46.95000076293945,4095600.0,-0.0074785999962994065,-2.6399993896484375,-0.4854374685194513,74.42927464840247,60.51857186371484,-1.6974784264584812,-2.4669296219496673,-4.574805472714708,-0.45723617501819547,21.769527397855924,0.9099998474121094,0.3229843201065279,2.209500503540042,0.013509385687058284,4.4054916213930255,1.11150494461355,3.3074960624665337,-3.169174595970219,68.18183030736317,-2.6715475123151435,1.0979955589264923,4,-0.8649997711181641,-1.7849998474121094,-5.775001525878906,-4.30000114440918,-2.6199989318847656,2,-0.08331536853218913,-1.2222243958422996,46.79999923706055,3.4137749598800347,45.59000015258789,-2.183673151629775,45.34000015258789,-0.08331536853218913 11572,2018-04-19,46.5,46.83000183105469,46.0099983215332,46.43999862670898,4296000.0,0.0010764098221596186,1.2777715965985854,-0.12000274658204546,71.66952930505427,63.62626008511914,-1.5201186676440557,-2.359073767057062,-4.506098387893481,-0.6303821854774156,23.20610902923471,0.8200035095214844,0.5427647233261013,2.0824996948242216,-0.24560620780010822,4.410605597448551,0.9184467435120567,3.2465526461363865,-2.729672899824884,65.7370566368077,-3.7199935148615566,1.1640529513121656,4,-0.8500003814697266,-1.6900005340576172,-4.279999732971191,-4.350000381469727,-1.8400001525878906,3,-0.0920429845010079,-2.6399993896484375,46.45000076293945,-1.2222243958422996,46.79999923706055,3.4137749598800347,45.59000015258789,-0.0920429845010079 11573,2018-04-20,45.72999954223633,46.59000015258789,45.66999816894531,46.59000015258789,5174500.0,-0.016559149629326253,1.1395379783893118,-14.333015449168625,69.67215421415501,65.8440934891648,-0.5299362786817454,-1.5421249868540627,-3.611641169182832,0.00802932646772092,23.943358052526275,0.9200019836425781,0.7360311170726277,1.232499313354495,-1.1629949165357303,3.6279935432447203,0.03475219840937882,2.4302464282996112,-1.5289116208400415,30.341839238234346,-40.692625088602,1.1977471149451135,4,-0.034999847412109375,-0.9200000762939453,-3.4999990463256836,-3.5799999237060547,-3.3899993896484375,4,-0.06450909233477731,1.2777715965985854,46.5,-2.6399993896484375,46.45000076293945,-1.2222243958422996,46.79999923706055,-0.06450909233477731 11574,2018-04-23,45.56999969482422,45.97000122070313,45.2400016784668,45.79999923706055,3580200.0,-0.0034987939867423545,1.5613861319876738,0.2674411383758273,65.98987392755801,67.129723938233,-0.2136938632401737,-1.2501098118392804,-3.2865027909307543,0.03209823430759684,24.531283765502614,0.7299995422363352,0.863746787168651,0.9479995727539077,-1.3955610922151322,3.2915602377229476,-0.22378075973061584,2.119779905238431,-0.9898422507532985,15.565952010364464,-54.13235048870447,1.1717803324845202,4,0.18000030517578125,-0.7600002288818359,-3.339999198913574,-3.4200000762939453,-2.479999542236328,0,-0.05178847105894557,1.1395379783893118,45.72999954223633,1.2777715965985854,46.5,-2.6399993896484375,46.45000076293945,-0.05178847105894557 11575,2018-04-24,46.29999923706055,48.9000015258789,45.47999954223633,45.79999923706055,6356400.0,0.016019301012179632,-5.000006692454914,-2.1739173701756425,72.11842698672157,68.32219881402787,-0.6779360321842276,-1.80237556593692,-3.8501147951098247,-0.8446990911678753,25.95404043296956,3.420001983642571,1.0902673470527162,1.5064990997314425,-0.7989288915500339,3.811927091012919,0.3537851040907043,2.6592130953721806,-1.386260613035951,28.96168313622332,-41.96233594437597,1.1527139956407375,4,0.40000152587890625,-0.7199993133544922,-3.84999942779541,-4.149999618530273,-2.9699974060058594,1,-0.05766734801170659,1.5613861319876738,45.56999969482422,1.1395379783893118,45.72999954223633,1.2777715965985854,46.5,-0.05766734801170659 11576,2018-04-25,46.34000015258789,46.47000122070313,45.459999084472656,46.09000015258789,3931000.0,0.0008639506735741431,2.9607761006476654,0.5,69.60955943070861,70.10869651263131,-0.5325145774487794,-1.7427047512030285,-3.744656021855853,-1.03291521224768,27.002440663065673,1.0100021362304759,1.2351758001502802,1.4264999389648452,-0.94088541252043,3.7938852904501204,0.24280726322221113,2.610192614707479,2.5600013732910085,30.05460437105964,-37.30095514269945,1.1836926757426371,4,0.5349998474121094,-0.7600002288818359,-3.890000343322754,-4.190000534057617,-4.069999694824219,2,-0.05373331183141439,-5.000006692454914,46.29999923706055,1.5613861319876738,45.56999969482422,1.1395379783893118,45.72999954223633,-0.05373331183141439 11577,2018-04-26,46.290000915527344,46.36999893188477,45.63999938964844,46.29999923706055,3659200.0,-0.001078964974016161,8.733475750870209,-0.0399932861328125,69.72792337375527,70.43784355813409,-0.24840375973652584,-1.5309858410497128,-3.5625756632881433,-1.1198335768245968,28.107497744329713,0.7299995422363352,1.3693770495581958,1.2240007400512667,-1.0816203421324815,3.529621822235015,0.0711901989593926,2.3768112811431408,2.6100006103515554,28.688504940867034,-36.887040893586104,1.1528105410918745,4,0.6700000762939453,-0.6100006103515625,-3.592500686645508,-4.14000129699707,-4.290000915527344,3,-0.05314320664978611,2.9607761006476654,46.34000015258789,-5.000006692454914,46.29999923706055,1.5613861319876738,45.56999969482422,-0.05314320664978611 11578,2018-04-27,46.63000106811523,47.13000106811523,45.65999984741211,45.68000030517578,2559200.0,0.007345002070929585,-1.969694400881603,-95.0160244181603,69.09725970514188,70.33097743559507,-0.4315565850764074,-1.7479559305532248,-3.7396421954638868,-1.5944078651781695,29.368398667144014,1.470001220703118,1.4062763845531734,1.4290008544921804,-0.912459491003375,3.7704611999877358,0.25827068174440626,2.5997310272399545,2.2012004089355486,37.97812698356437,-24.7441924153266,1.1707301727477764,4,0.4400005340576243,-0.8600006103515554,-3.6424999237060476,-4.480001449584954,-4.650001525878899,4,-0.042247505373748995,8.733475750870209,46.290000915527344,2.9607761006476654,46.34000015258789,-5.000006692454914,46.29999923706055,-0.042247505373748995 11579,2018-04-30,46.099998474121094,46.93999862670898,46.0,46.83000183105469,3903000.0,-0.01136612871228393,-1.0215017596823395,-0.768423969129091,66.22295116929146,69.83743919564317,0.19936219335327365,-1.0538218716367993,-3.077874601234093,-1.1936875989173998,30.918993622222946,0.9399986267089773,1.538743528050908,0.7604984283447251,-1.4383286496524335,2.9593255063418837,-0.3389151106538506,1.8599119673433009,2.663778955078122,18.60462021610692,-41.916966456064344,1.0994135389985789,4,0.9700031280517578,-0.3299980163574219,-3.0399980545043945,-3.9499988555908203,-4.9499969482421875,0,-0.08156178841619555,-1.969694400881603,46.63000106811523,8.733475750870209,46.290000915527344,2.9607761006476654,46.34000015258789,-0.08156178841619555 11580,2018-05-01,46.27000045776367,46.58000183105469,45.9900016784668,46.11999893188477,2885600.0,0.0036876787260200494,-1.8780773739742087,-0.20548059738928617,63.29115321152052,68.59987014710073,-0.06004019870448474,-1.0749520429883859,-3.1256042018613286,-1.4945731970017988,32.60792520804393,0.5900001525878906,1.5233634092669845,0.8010004043579073,-1.2886724007063535,2.890673209422168,-0.24383599817422663,1.8458368068900413,2.4277014045410112,48.50301863260418,-7.0183008365171275,1.0448364025321306,5,0.8000011444091797,-0.5,-3.117499351501465,-4.120000839233398,-4.600002288818359,1,-0.06872704287259646,-1.0215017596823395,46.099998474121094,-1.969694400881603,46.63000106811523,8.733475750870209,46.290000915527344,-0.06872704287259646 11581,2018-05-02,45.86999893188477,46.59000015258789,45.68000030517578,46.25,4167000.0,-0.008644943201243982,-1.3947417293667086,-2.5333146838920415,60.76386635319066,67.38812981911589,0.27830240925358396,-0.5113596267802478,-2.5928844614527407,-1.2204878172095377,34.3555698798827,0.9099998474121094,1.4542253252716293,0.2804988861084041,-1.58758706352085,2.1485848357376582,-0.6535440887062265,1.2145418609230347,2.7629488748632696,15.436193499661325,-38.705073035043526,0.9340429748146281,5,1.2000026702880788,-0.059997558593757105,-2.519998550415046,-3.7199993133544993,-4.41999816894532,2,-0.055373820797377515,-1.8780773739742087,46.27000045776367,-1.0215017596823395,46.099998474121094,-1.969694400881603,46.63000106811523,-0.055373820797377515 11582,2018-05-03,44.36999893188477,45.81000137329102,43.75,45.47999954223633,5651600.0,-0.03270111259927089,1.3276795489616182,2.921046027204774,42.59541397890796,64.37960312631066,1.6141307323220033,1.0702928285112279,-0.9677677568798586,0.14519203571384054,35.08651650078324,2.1199989318847727,1.2415477021421353,-1.2365011215209876,-3.050229358499024,0.577227115457049,-2.143365240010006,-0.3296370030319693,4.19948990041776,18.343157868600898,-30.83906349563115,0.906864118489018,5,1.9550018310546804,1.4900016784667898,-1.1474990844726634,-2.2199993133544993,-4.61000061035157,3,-0.04732924328767607,-1.3947417293667086,45.86999893188477,-1.8780773739742087,46.27000045776367,-1.0215017596823395,46.099998474121094,-0.04732924328767607 11583,2018-05-04,44.88000106811523,45.2599983215332,44.36999893188477,44.599998474121094,3052200.0,0.011494301296093967,-1.4053982998861019,-0.2522544504776913,44.78708851995452,62.02373808102139,1.0849730357988392,0.6661131037343822,-1.3538186354783832,-0.5055118290745,35.623739012459026,0.8899993896484304,1.0302424721334376,-0.7719989776611413,-2.4537221176972395,0.9097241623749568,-1.6128605476791904,0.06886259235690773,3.496708210895207,35.42324622506231,-7.548817392723002,0.8408615700180488,5,1.4449996948242259,0.9799995422363352,-1.6500015258788991,-2.730001449584954,-5.5900001525878835,4,-0.06417114526677914,1.3276795489616182,44.36999893188477,-1.3947417293667086,45.86999893188477,-1.8780773739742087,46.27000045776367,-0.06417114526677914 11584,2018-05-07,44.61999893188477,45.08000183105469,44.52999877929688,44.77999877929688,2451000.0,-0.005793273842303215,-2.2353106171952595,-0.5714227326603325,31.39934095664131,57.499395188790245,1.3366042181891231,0.9919363878180505,-1.0041806752931208,-0.3931435400585528,35.94823834479999,0.5500030517578054,0.8340887121585396,-1.0415010452270437,-2.696086595360157,0.6130845049060696,-1.8687938202936039,-0.2142082701604835,3.5716419759652425,30.63376356131546,-5.7609864509612905,0.8272927750665576,5,0.8200016021728445,1.2400016784667898,-1.3924989700317454,-2.4699993133544993,-5.2399978637695455,0,-0.059166280879535016,-1.4053982998861019,44.88000106811523,1.3276795489616182,44.36999893188477,-1.3947417293667086,45.86999893188477,-0.059166280879535016 11585,2018-05-08,42.77000045776367,44.459999084472656,42.29999923706055,44.459999084472656,5462600.0,-0.04146119494411549,1.5562149143498194,10.56250149011754,25.00002591503379,52.542780353715266,2.942666743784997,2.8809558117406127,0.9183835451346738,1.3014354101471497,35.890711596777386,2.319999694824226,0.6470931480610815,-2.8224994659423857,-4.821697996553041,-0.82330093533173,-3.8220987312477135,-1.8229002006370578,5.24397481377234,10.955737072269379,-20.533398923268074,0.9995992653053292,5,1.9449996948242188,2.8299999237060547,0.39750003814697266,-0.6200008392333984,-2.8800010681152344,1,-0.03787699122155841,-2.2353106171952595,44.61999893188477,-1.4053982998861019,44.88000106811523,1.3276795489616182,44.36999893188477,-0.03787699122155841 11586,2018-05-09,42.59000015258789,43.20000076293945,42.349998474121094,42.93000030517578,3417200.0,-0.004208564490279509,-1.0731674412329792,0.20118368572286316,23.898564830164545,47.4506294044274,2.832675301973822,3.0429109905313396,1.1971116593779811,1.3288204817129383,35.73579646308446,0.8500022888183594,0.48575045627536184,-2.8919998168945327,-5.2817814793435005,-0.5022181544455648,-4.086890648119017,-1.6971089856700488,5.081136556879592,8.262129317071775,-18.114347250534124,1.1948908312244828,5,2.125,3.010000228881836,0.6275005340576172,-0.4400005340576172,-2.3899993896484375,2,-0.02160136136056523,1.5562149143498194,42.77000045776367,-2.2353106171952595,44.61999893188477,-1.4053982998861019,44.88000106811523,-0.02160136136056523 11587,2018-05-10,43.38000106811523,43.41999816894531,42.63000106811523,43.11000061035156,3614300.0,0.018548976583634413,3.514338030932258,-0.7941186370316972,34.35422491141365,43.59029220512427,1.7729230204528221,2.2708914276284062,0.48932935430853064,0.3951565973383069,35.14199122283396,0.8299980163574219,0.21273846145429332,-2.039498901367196,-4.583506933701429,0.5045091309670369,-3.3115029175343125,-0.7674948852000796,3.968867393007841,36.48655963172671,10.17331743458968,1.2720040161671164,5,1.2399978637695384,2.2199993133544993,-0.11750030517577414,-1.2300014495849538,-3.5900001525878835,3,-0.044490554579408426,-1.0731674412329792,42.59000015258789,1.5562149143498194,42.77000045776367,-2.2353106171952595,44.61999893188477,-0.044490554579408426 11588,2018-05-11,43.31999969482422,43.709999084472656,42.86000061035156,43.45000076293945,3947800.0,-0.0013831574876357333,1.6153891298351457,-0.4814846211447025,34.81783690006115,40.10083506409868,1.4684469050918807,2.289166875269494,0.6270668989399937,0.30441847448406634,34.26762839103634,0.8499984741210938,-0.05399036222140552,-1.998500251770018,-4.7106348244168785,0.7136343208768423,-3.3545675380934483,-0.6424329654465879,3.725936612855101,36.690629712621835,8.645406300263392,1.3560672863234309,5,1.125,2.280000686645508,-0.15999889373779297,-1.1700000762939453,-3.4300003051757812,4,-0.08217916432063954,3.514338030932258,43.38000106811523,-1.0731674412329792,42.59000015258789,1.5562149143498194,42.77000045776367,-0.08217916432063954 11589,2018-05-14,43.22999954223633,43.70000076293945,43.040000915527344,43.150001525878906,2767700.0,-0.0020775658638484407,-3.400010172551912,-0.6153643005956747,27.326482291834353,36.10476051746688,1.2387975304946224,2.31182480037009,0.8127685486178038,0.25040736690843346,33.32547263306258,0.6599998474121094,-0.3433642456555219,-1.9705003738403306,-4.8340312325346915,0.8930304848540302,-3.402265803187511,-0.5387349444931502,3.531180541205863,43.05557272561905,14.50142447500814,1.431765429347179,5,1.2150001525878906,2.3700008392333984,0.032501220703125,-1.0799999237060547,-3.229999542236328,0,-0.09114038094910337,1.6153891298351457,43.31999969482422,3.514338030932258,43.38000106811523,-1.0731674412329792,42.59000015258789,-0.09114038094910337 11590,2018-05-15,42.95000076293945,43.36000061035156,42.77000045776367,42.97000122070313,2753200.0,-0.006476955407397456,-2.105255232645686,-0.250011921224637,25.820294814195464,32.22214145757853,1.1156511695111817,2.412281454750371,1.1475357440861416,0.39048990515037474,31.57145399319956,0.5900001525878906,-0.6853474125770589,-2.0579992294311538,-4.985700558629688,0.8697020997673803,-3.5218498940304244,-0.5941485648318832,3.543508469719839,44.11779555475771,15.102686352908155,1.4638506645992677,5,1.1049995422363281,2.6499996185302734,0.4200000762939453,-0.8000011444091797,-2.420001983642571,1,-0.08311989828658384,-3.400010172551912,43.22999954223633,1.6153891298351457,43.31999969482422,3.514338030932258,43.38000106811523,-0.08311989828658384 11591,2018-05-16,42.58000183105469,43.11999893188477,42.400001525878906,43.04999923706055,4756600.0,-0.008614643197027094,1.360659633411889,23.49933244324933,24.69308119934324,30.232993370960227,1.0838658213805772,2.6113704469095254,1.5539811390340788,0.6318500661124347,29.64410110821208,0.7199974060058665,-1.011144619003673,-2.2344982147216825,-5.270467871982824,0.8014714425394587,-3.7524830433522496,-0.7165133860911155,3.6618968018686786,13.74050691888366,-14.683230853775054,1.5179848286305697,5,1.1999969482421875,3.019998550415039,0.8149986267089844,-0.43000221252441406,0.339996337890625,2,-0.06317525424445525,-2.105255232645686,42.95000076293945,-3.400010172551912,43.22999954223633,1.6153891298351457,43.31999969482422,-0.06317525424445525 11592,2018-05-17,42.22000122070313,43.18000030517578,42.18999862670898,42.72999954223633,5178600.0,-0.008454687526316618,-2.473668712313304,1.0851088006363123,20.000041520458296,27.478877037682867,1.2368889266952223,2.776643689019032,1.9889056938522245,0.9655150608325229,28.27371975744366,0.990001678466804,-1.360058706896325,-2.3804988861083913,-5.517908996011407,0.7569112237946243,-3.949203941059899,-0.8117938311568835,3.7853834484684654,1.9738542735899274,-24.19862473114678,1.5687050549515087,5,1.4149990081787038,3.324998855590806,1.394998550415032,-0.07000160217285867,0.06999969482421164,3,-0.047844632860245984,1.360659633411889,42.58000183105469,-2.105255232645686,42.95000076293945,-3.400010172551912,43.22999954223633,-0.047844632860245984 11593,2018-05-18,42.77999877929688,42.86999893188477,41.810001373291016,42.4900016784668,4759000.0,0.013263797783102493,3.510652803817859,-0.5686236377372258,27.50679201746685,27.04637159999681,0.3885383948205856,2.091542229192079,1.4922189181649586,0.3810531851824024,27.385205426100214,1.059997558593757,-1.6832462843126876,-1.6730012893676687,-4.863751286104716,1.5177487073693783,-3.2683762877361957,-0.07762629099914164,2.9201550064777066,51.32263064837802,23.19348596546013,1.5953749983685244,5,0.35500144958495383,2.575002670288079,0.9625005722045827,-0.6299991607666087,-0.15999984741210938,4,-0.0698924251773595,-2.473668712313304,42.22000122070313,1.360659633411889,42.58000183105469,-2.105255232645686,42.95000076293945,-0.0698924251773595 11594,2018-05-21,43.209999084472656,43.45000076293945,42.61999893188477,42.84000015258789,4163500.0,0.010051433320373837,-1.0493837626038038,1.2758711408689392,29.973821401341297,27.59901554291987,-0.2933531648514034,1.5554183442023728,1.1221600164717103,-0.06924333203902222,26.786708250727692,0.8300018310546804,-1.7672554081415086,-1.1250009536743164,-4.31637384619453,2.066371938845897,-2.7206873999344197,0.47068549258578685,2.1011394600535738,85.36574586663441,57.34291452186439,1.595686446260106,5,-0.4499988555908203,2.1450023651123047,0.6025009155273438,-1.0599994659423828,-0.7399978637695241,0,-0.07683406075371213,3.510652803817859,42.77999877929688,-2.473668712313304,42.22000122070313,1.360659633411889,42.58000183105469,-0.07683406075371213 11595,2018-05-22,43.63000106811523,43.83000183105469,43.22999954223633,43.310001373291016,3429500.0,0.009720018341622616,-1.4999920527696098,0.8648665367603655,35.378611012617185,28.874576229859056,-0.6465239765149065,0.975125864806067,0.7556429883951878,-0.5109777247320793,24.45100486272902,0.6200027465820312,-1.9086208392578925,-0.5714990615844826,-3.6376966603837673,2.494698537214802,-2.1045978609841214,0.9615997378151562,1.3310237592874827,90.09897437543754,57.98548560068711,1.5330987993996414,5,-0.8099994659423757,1.7250003814697337,0.30499935150147195,-1.4800014495849538,-0.920001983642571,1,-0.08319965572423582,-1.0493837626038038,43.209999084472656,3.510652803817859,42.77999877929688,-2.473668712313304,42.22000122070313,-0.08319965572423582 11596,2018-05-23,43.849998474121094,44.0,43.290000915527344,43.68000030517578,3212800.0,0.005042342439148806,2.021264852931628,0.5312447845886201,45.924761985053244,30.160191460263455,-0.7476143331789942,0.5892291347977476,0.5063920325713696,-0.7537246437025544,22.02187550173712,0.7099990844726562,-1.9474894358334538,-0.22700157165527202,-3.1251974639751765,2.6711943206646325,-1.6760995178152243,1.2220963745046802,0.7959240078704468,93.15061096160044,56.84584158401769,1.449097946159953,5,-0.9449977874755859,1.5050029754638672,0.8800020217895508,-1.6999988555908203,-1.2899971008300781,2,-0.07571265245957925,-1.4999920527696098,43.63000106811523,-1.0493837626038038,43.209999084472656,3.510652803817859,42.77999877929688,-0.07571265245957925 11597,2018-05-24,43.83000183105469,43.90999984741211,43.34000015258789,43.90999984741211,2044700.0,-0.0004560238030157926,13.250345715511898,-0.4705816354007719,41.08658721641527,30.85671927319169,-0.7342907493263056,0.43793235600141145,0.5262808947145032,-0.7571441009370758,19.461472971661,0.5699996948242188,-1.754937136973787,-0.1239982604980483,-2.8291149633998245,2.581118442403728,-1.4765566119489364,1.2285600909528398,0.5323285400667999,92.23752166453288,53.51532746443937,1.3525583514508894,5,-0.9250011444091797,1.5249996185302734,1.294999122619629,-1.5000019073486328,-0.09000015258789062,3,-0.020762117820962822,2.021264852931628,43.849998474121094,-1.4999920527696098,43.63000106811523,-1.0493837626038038,43.209999084472656,-0.020762117820962822 11598,2018-05-25,44.65999984741211,44.959999084472656,43.709999084472656,43.91999816894531,2925800.0,0.018936755228911473,-1.1551726972872896,-9.250250345715513,50.30960501887268,33.41039957619595,-1.513367122320652,-0.5767929598234574,-0.2941824753090714,-1.6005407114941193,16.765964986528235,1.25,-1.5001869646503678,0.8044998168945341,-1.6191675641296328,3.228167197918701,-0.4073338736175529,2.016333507406621,-2.8499984741210938,87.1795206197415,45.47473670290306,1.211833690512085,5,-1.2749996185302734,0.6950016021728516,0.5699996948242188,-2.3299999237060547,-0.6899986267089773,4,-0.05306759829785579,13.250345715511898,43.83000183105469,2.021264852931628,43.849998474121094,-1.4999920527696098,43.63000106811523,-0.05306759829785579 11599,2018-05-29,42.34000015258789,43.86000061035156,42.33000183105469,43.45000076293945,5754400.0,-0.051948045292227074,-1.7079690232325755,-1.4999974225076937,46.89754141675692,35.75231586536944,0.7455077730198525,1.5252756609050593,1.9792532241926182,0.7039300454808952,13.64545884414616,2.329998016357422,-1.4488781884099566,-1.3274999618530288,-3.5964837002147405,0.941483776508683,-2.4619918310338846,-0.1930080926721729,-0.4669988250732402,0.3801647138683971,-43.346416236836106,1.1344918691808552,5,1.0450000762939453,3.0150012969970703,2.91249942779541,-0.010000228881835938,1.8400001525878906,1,0.006613102935470128,-1.1551726972872896,44.65999984741211,13.250345715511898,43.83000183105469,2.021264852931628,43.849998474121094,0.006613102935470128 11600,2018-05-30,43.09000015258789,43.22000122070313,41.93999862670898,42.27000045776367,5484100.0,0.017713745802954595,1.3703711552861675,-0.7387380575984603,53.333336724178814,38.93456647924006,0.019506424795409316,0.5531849043262298,1.209787072129771,-0.053403544619918364,10.480499387649008,1.2800025939941548,-1.3811772752687403,-0.4184999465942383,-2.338436474898778,1.5014365817103013,-1.3784682107465045,0.5414683175580279,-1.1552588699340802,38.079514952474334,-9.714493509451266,0.9599682641522685,5,0.2950000762939453,2.2650012969970703,2.189999580383301,-0.7600002288818359,1.9399986267089915,2,-0.014388464369674003,-1.7079690232325755,42.34000015258789,-1.1551726972872896,44.65999984741211,13.250345715511898,43.83000183105469,-0.014388464369674003 11601,2018-05-31,43.33000183105469,43.790000915527344,42.790000915527344,43.13999938964844,5331400.0,0.005569776691040085,-1.2471925523342535,0.23171038063249566,49.64029290317415,42.227927743986264,-0.1150147164305082,0.11925026403264383,0.9859117515651263,-0.31171237901608606,7.38179551806243,1.0,-1.2470206505568129,-0.0514984130859375,-1.6170383688145407,1.5140415426426657,-0.8342683909502355,0.7312715647783605,-1.3900032043457102,46.02658919379809,-3.065640343139961,0.782769977864301,5,0.05499839782714844,1.1399993896484375,2.8099985122680664,-0.23000144958496094,1.7599983215332031,3,-0.014308855766945183,1.3703711552861675,43.09000015258789,-1.7079690232325755,42.34000015258789,-1.1551726972872896,44.65999984741211,-0.014308855766945183 11602,2018-06-01,42.27000045776367,43.33000183105469,41.88999938964844,43.33000183105469,3578500.0,-0.024463450923080998,1.7169822184954997,-5.578882910375843,43.396225509742344,43.99342035423909,1.0648000040293937,1.0686485595794792,2.06585130020396,0.7086230263368378,6.519605514672169,1.44000244140625,-1.0924102474636896,-1.0064998626708999,-2.574579503944946,0.5615797786031465,-1.7905396833079266,-0.22246004203387315,2.6899986267089844,12.377886185327206,-36.701628508875125,0.7840398206370249,6,1.154998779296875,2.200000762939453,3.9574995040893555,0.8299999237060547,1.4500007629394602,4,0.006860679261575076,-1.2471925523342535,43.33000183105469,1.3703711552861675,43.09000015258789,-1.7079690232325755,42.34000015258789,0.006860679261575076 11603,2018-06-04,42.0,42.88999938964844,41.900001525878906,42.400001525878906,3477100.0,-0.0063875196318831096,-2.300001271568989,0.3773594411835623,42.43542106455945,45.37804253904111,1.355016531395961,1.1719080834002966,2.3153451547563293,0.9432119581876321,5.610821692148468,0.9899978637695312,-0.8895106831766029,-1.13250026702881,-2.6067114551551924,0.3417109210975724,-1.8696058610920048,-0.39539467296561526,2.8985990905761696,5.5837838675197125,-42.42947825432877,0.7371055940631919,6,1.4249992370605469,2.470001220703125,4.320000648498535,1.595001220703125,1.6500015258789062,0,0.04142861139206655,1.7169822184954997,42.27000045776367,-1.2471925523342535,43.33000183105469,1.3703711552861675,43.09000015258789,0.04142861139206655 11604,2018-06-05,41.97999954223633,42.29999923706055,41.63000106811523,41.97999954223633,2656600.0,-0.00047620137532555784,1.093746274706171,-0.0,43.83734547315846,46.317901923545705,1.3211233734782653,1.037161300684815,2.3480335930651037,0.9319555712950063,4.726712980943357,0.6699981689453196,-0.604621025090978,-1.02050075531006,-2.4038829023850212,0.3628813917649012,-1.712191828847537,-0.32880968177258296,2.8584275543212883,16.20363420582793,-30.968000313762147,0.6916910735374799,6,1.3150005340576172,2.305000305175774,4.440001487731934,1.9650020599365234,1.6800003051757812,1,0.047403565987766516,-2.300001271568989,42.0,1.7169822184954997,42.27000045776367,-1.2471925523342535,43.33000183105469,0.047403565987766516 11605,2018-06-06,41.150001525878906,42.22999954223633,41.060001373291016,42.04999923706055,4112000.0,-0.01977127263954248,-1.1666672553555975,-100.0,41.41655882010826,45.81699046077404,1.9694466170443192,1.8335787706913962,3.1881065960686,1.7362509797686556,5.089650155132242,1.1699981689453125,-0.43921128315366076,-1.7694988250732422,-3.380663162723735,-0.15833448742274925,-2.5750809938984887,-0.9639166562479957,3.5600885295410123,3.296709438792264,-46.116622092604565,0.8055821688252481,6,1.8599987030029297,2.674999237060547,5.2699995040893555,2.8249988555908203,2.1199989318847656,2,0.07363301742264405,1.093746274706171,41.97999954223633,-2.300001271568989,42.0,1.7169822184954997,42.27000045776367,0.07363301742264405 11606,2018-06-07,41.66999816894531,42.20000076293945,41.22000122070313,41.22000122070313,3321700.0,0.012636612971675953,-3.355583059238518,-0.49999788071834383,46.760873472322025,46.447466711430344,1.2378724698181003,1.3081958048207838,2.6499405047341185,1.194272596829542,5.4722009051970515,1.0499992370605469,-0.3066246343377159,-1.2035020828247056,-2.9043164464985765,0.49731228084916523,-2.053909264661641,-0.3530949009877702,2.821086565546871,26.872100116457474,-27.36296540256476,0.8504071818369363,6,1.3400020599365234,2.1550025939941406,4.750002861022949,2.400003433227539,1.3700027465820312,3,0.08063356750650441,-1.1666672553555975,41.150001525878906,1.093746274706171,41.97999954223633,-2.300001271568989,42.0,0.08063356750650441 11607,2018-06-08,41.45000076293945,41.810001373291016,41.27999877929688,41.75,2671900.0,-0.0052795156149013645,1.5238099563128062,-0.6666694923875186,41.84049303734986,45.50645426903892,1.2122436212643564,1.4505597614911494,2.8714039051167646,1.3875923838879771,6.056698537016221,0.5300025939941335,-0.2640499667353069,-1.3269994735717745,-3.123148440686542,0.46914949354299296,-2.2250739571291547,-0.4289249900143943,2.835218969880657,21.311465158018272,-31.91674544991372,0.8980744835573823,6,1.010000228881836,1.9850006103515625,4.9900007247924805,2.8700008392333984,1.1199989318847656,4,0.08781663022073993,-3.355583059238518,41.66999816894531,-1.1666672553555975,41.150001525878906,1.093746274706171,41.97999954223633,0.08781663022073993 11608,2018-06-11,39.7599983215332,40.04999923706055,38.0099983215332,38.38000106811523,12657900.0,-0.04077207262484017,1.0816345596163504,-4.600002543138002,31.668418618170378,43.81432951364041,2.384881213682057,3.0147486944519386,4.5210204692186196,3.037944996495966,7.521121203934106,3.44000244140625,-0.3981564620936524,-2.8390018463134794,-5.0631747587832905,-0.6148289338436683,-3.951088302548385,-1.7269153900785739,4.331708309715161,40.792532087021314,-8.024719874525715,1.1120864562349058,6,1.1400012969970703,1.875,6.332502365112305,4.560003280639648,2.3800010681152344,0,0.09959766263433845,1.5238099563128062,41.45000076293945,-3.355583059238518,41.66999816894531,-1.1666672553555975,41.150001525878906,0.09959766263433845 11609,2018-06-12,39.290000915527344,40.18999862670898,39.2400016784668,39.81999969482422,8442200.0,-0.011820860811035727,-2.0158764759309493,-0.3840578508284524,27.061280006000345,40.89521210050947,2.6560501647061443,3.3459872585119754,4.963680621163995,3.460366896388237,9.013594883727912,0.9499969482421804,-0.5303276180401042,-3.111999320983884,-5.758670549810844,-0.4653280921569234,-4.435334935397364,-1.7886637065704036,4.315169050943808,30.331806249593217,-12.715680428902498,1.3233356144134805,6,1.6099987030029297,2.2549991607666016,6.802499771118164,5.045000076293945,2.9699974060058594,1,0.11096972534374516,1.0816345596163504,39.7599983215332,1.5238099563128062,41.45000076293945,-3.355583059238518,41.66999816894531,0.11096972534374516 11610,2018-06-13,39.38000106811523,39.97000122070313,39.16999816894531,39.349998474121094,7696900.0,0.0022906630310695064,-3.1025460449739697,-0.05660879829560472,26.045005296833168,38.27351347758269,2.217652932860247,3.135581292343879,4.835542165999577,3.3245879843539896,10.432457077655968,0.8000030517578196,-0.8189857668858167,-2.8434991836547923,-5.798176308232733,0.11117794092314881,-4.320837745943763,-1.3661606213658217,3.777555166760891,32.696943873909134,-3.8470684905434354,1.4773385622889708,6,1.289999008178718,2.1049976348877024,6.269999504089363,4.965000152587898,2.05999755859375,2,0.10868457753197647,-2.0158764759309493,39.290000915527344,1.0816345596163504,39.7599983215332,1.5238099563128062,41.45000076293945,0.10868457753197647 11611,2018-06-14,39.88999938964844,40.22999954223633,39.54999923706055,39.66999816894531,6159800.0,0.012950693440842542,-1.9565289502927372,7.332739987287178,29.938871563467757,36.77825192799663,1.3056805721337597,2.544162276349084,4.299637819757621,2.778496992833844,11.510407337377401,0.8499984741211009,-0.9165603633949928,-2.199000740051268,-5.325269158525032,0.9272676784224956,-3.7621349492881535,-0.6358665308143827,2.8557522121602474,49.47367258680437,19.149387994205263,1.563134209236882,6,0.5599994659423828,1.5949993133544922,5.267500877380371,4.590002059936523,1.6399993896484446,3,0.0847330438664371,-3.1025460449739697,39.38000106811523,-2.0158764759309493,39.290000915527344,1.0816345596163504,39.7599983215332,0.0847330438664371 11612,2018-06-15,40.20000076293945,41.02999877929688,39.2599983215332,39.93000030517578,10227200.0,0.007771405816853871,-1.19875228940442,1.227267998335414,26.021498495860016,34.954482753696695,0.7500460463647087,2.187207465449461,3.9484229335017815,2.4354358630124864,12.174363507332469,1.770000457763679,-1.138030432071723,-1.7879993438720732,-5.025006401892561,1.449007714148415,-3.406502872882321,-0.16949581486182552,2.1668905764471944,72.51662614077729,47.34413837899815,1.6185035290102447,6,-0.045001983642578125,1.2849979400634766,4.9574995040893555,4.280000686645508,2.2900009155273438,4,0.07064676862409658,-1.9565289502927372,39.88999938964844,-3.1025460449739697,39.38000106811523,-2.0158764759309493,39.290000915527344,0.07064676862409658 11613,2018-06-18,39.790000915527344,40.13999938964844,39.2400016784668,39.36000061035156,6823800.0,-0.010199000985843032,-1.6865676740531554,1.5925910227609885,32.74695017610078,33.72221660957917,0.9092023881127815,2.4893490528510824,4.313529497103161,2.8122109369644193,12.56150630851072,0.9599990844726562,-1.378629154524603,-2.048499298095706,-5.405454496873418,1.3084559006820058,-3.726976897484562,-0.3700216987068501,2.2283389824310262,33.3334700607889,4.817345902757488,1.678477599388856,6,0.3299980163574219,1.694997787475586,5.319998741149902,4.690000534057617,3.200000762939453,0,0.06986676841749029,-1.19875228940442,40.20000076293945,-1.9565289502927372,39.88999938964844,-3.1025460449739697,39.38000106811523,0.06986676841749029 11614,2018-06-19,39.88999938964844,40.34000015258789,39.52000045776367,39.95000076293945,7105200.0,0.0025131558637907503,-1.0500011920940324,-0.13953797838931176,26.261100976936902,32.038276849226804,0.5381524679223233,2.2428643918000404,4.154044713725334,2.682265607499261,13.48006450859707,0.8199996948242188,-1.4976842696801569,-1.7825008392333999,-5.181973875516007,1.6169721970492077,-3.4822373573747,-0.08276432109209964,1.80767318219592,38.70973034611173,10.93225179931423,1.699736518141303,6,0.21500015258789062,1.5949993133544922,5.132500648498535,4.590002059936523,4.810001373291016,1,0.05640511492672218,-1.6865676740531554,39.790000915527344,-1.19875228940442,40.20000076293945,-1.9565289502927372,39.88999938964844,0.05640511492672218 11615,2018-06-20,40.0,40.84000015258789,39.93000030517578,40.13999938964844,4931700.0,0.0027575986972843136,-5.500027247956403,2.333269756500731,24.810851988434706,29.59938557323932,0.27699843219096465,1.9467819758767888,3.993636110541331,2.5418554183422373,14.629503687517124,0.9500007629394531,-1.5984057883984306,-1.4910001754760742,-4.8376271492715475,1.855626798319399,-3.1643136623738073,0.18231331142165885,1.4026586318194632,42.45807555670146,16.2871892550426,1.6733134868977353,6,-0.09000015258789062,1.4849987030029297,5.022500038146973,4.560001373291016,3.479999542236328,2,0.05649995803833008,-1.0500011920940324,39.88999938964844,-1.6865676740531554,39.790000915527344,-1.19875228940442,40.20000076293945,0.05649995803833008 11616,2018-06-21,40.52999877929688,41.08000183105469,39.77000045776367,40.04999923706055,6337700.0,0.013249969482421964,-1.5192404329693465,-3.4285831062670806,35.6907530462728,28.916081129786317,-0.48244986521513766,1.2177382598143183,3.3973940919904564,1.9931618784479426,15.727183811267384,1.3100013732910156,-1.7158314806965507,-0.7950014114379798,-3.9741146044033115,2.384111781527352,-2.3845580079206457,0.7945551850446861,0.601247027699678,70.10853227461709,40.44997804499296,1.5895565964826648,6,-0.9849987030029368,0.9549999237060476,4.297501564025872,4.0300025939941335,2.69000244140625,3,0.022452501229211386,-5.500027247956403,40.0,-1.0500011920940324,39.88999938964844,-1.6865676740531554,39.790000915527344,0.022452501229211386 11617,2018-06-22,42.91999816894531,43.02999877929688,40.43999862670898,40.43999862670898,16113700.0,0.05896865190307543,-1.088710186012671,5.16667064031338,55.60975223974195,31.576229309960937,-2.9524871198825977,-1.3111555008395186,0.9730380602727138,-0.3858571861206883,16.661383903304795,2.590000152587905,-1.691753367630909,1.640498161315918,-1.4111517218317502,4.692148044463586,0.11467321974208033,3.1663231028897556,-4.909999847412109,97.09760700535952,61.733716590762796,1.5258249415738354,6,-1.8199996948242188,-1.4349994659423828,1.7700014114379883,1.6400032043457031,0.160003662109375,4,-0.03238582127093759,-1.5192404329693465,40.52999877929688,-5.500027247956403,40.0,-1.0500011920940324,39.88999938964844,-0.03238582127093759 11618,2018-06-25,42.290000915527344,42.97999954223633,41.650001525878906,42.79999923706055,5771900.0,-0.014678408208176563,2.0574704579834697,-0.2056445224474973,51.75937492557865,34.32046207880297,-2.1521940938782436,-0.9147142658403737,1.5377607944950142,0.2443832344041823,16.694779814695107,1.3299980163574219,-1.7795616286674374,1.1290008544921903,-1.528547737546873,3.7865494465312537,-0.19977344152734133,2.457775150511722,-4.179602584838868,78.91742969705187,39.43086216609521,1.32877429601953,6,-1.19000244140625,-0.8050022125244141,2.299999237060547,2.7099990844726562,0.21999740600585938,0,0.004729268352085203,-1.088710186012671,42.91999816894531,-1.5192404329693465,40.52999877929688,-5.500027247956403,40.0,0.004729268352085203 11619,2018-06-26,42.61999893188477,43.06999969482422,42.099998474121094,42.27000045776367,7854500.0,0.007803216108143163,-1.8115877930119417,-0.6862737764879377,58.84476451435062,37.96487976963824,-2.190512735516755,-1.2887339915037614,1.1369175652652999,-0.08568561487496851,17.554571102529295,0.970001220703125,-1.800546504124803,1.4449989318847756,-1.2414935177375952,4.131491381507146,0.10175270707359374,2.7882451566959574,-4.411208592224128,86.36361009161077,40.551929737475966,1.3432462248111847,6,-1.464998245239265,-1.135000228881843,1.6250019073486257,2.3800010681152273,-0.3099975585937571,1,0.008681434909779462,2.0574704579834697,42.290000915527344,-1.088710186012671,42.91999816894531,-1.5192404329693465,40.52999877929688,0.008681434909779462 11620,2018-06-27,42.47000122070313,42.84000015258789,42.36999893188477,42.599998474121094,4346900.0,-0.0035194208104361024,-1.8484764414852601,-0.37142234332422286,55.03781072537022,40.7536507876274,-1.7389755344656876,-1.2517441940346359,1.173858547230843,0.08141121001319362,18.142708103358796,0.4700012207031179,-1.5598178201433939,1.3260011672973704,-1.2805686953605857,3.9325710299553265,0.022716235968388787,2.629286098626352,-4.066762506835943,81.81822385342333,32.22238592042352,1.3032849313289792,6,-1.3150005340576243,-0.9850025177002024,1.5874996185302663,2.529998779296868,0.48999786376952414,2,0.05250764017282972,-1.8115877930119417,42.61999893188477,2.0574704579834697,42.290000915527344,-1.088710186012671,42.91999816894531,0.05250764017282972 11621,2018-06-28,42.709999084472656,42.93999862670898,42.13000106811523,42.4900016784668,3426100.0,0.005650997336268837,1.3823580560651691,-1.6923234931628368,57.914574610274876,44.297325911451274,-1.7175031302547126,-1.6238271590508546,0.8325449887391017,-0.12171583080257165,19.190710246786686,0.80999755859375,-1.1995921100063711,1.596999168395996,-0.91306519041337,4.107063527205362,0.3419669889913095,2.8520313478006827,-4.120089931367183,86.31176942412603,31.769245824558098,1.2550321794046833,6,-1.5549983978271484,-1.2250003814697266,1.37750244140625,2.5200023651123047,1.8700027465820312,3,0.018028575843346495,-1.8484764414852601,42.47000122070313,-1.8115877930119417,42.61999893188477,2.0574704579834697,42.290000915527344,0.018028575843346495 11622,2018-06-29,42.560001373291016,42.95000076293945,42.29999923706055,42.709999084472656,4030000.0,-0.0035120045515564247,1.0634934090620098,-0.6818158173085259,71.80693539953415,48.63732426961053,-1.338267323229374,-1.529402606509862,0.8757832370820537,0.07168031734697422,19.58180373330929,0.6500015258789062,-0.8127386085209594,1.4325014114379897,-1.1088603284938756,3.973863151369855,0.1618205414720535,2.703182281403926,-3.790888598516794,64.0845789320983,7.480449340116188,1.2706808699659333,6,-1.2650012969970703,-1.075002670288086,1.5699996948242188,2.7849998474121094,1.0999984741210938,4,0.015507514711367243,1.3823580560651691,42.709999084472656,-1.8484764414852601,42.47000122070313,-1.8115877930119417,42.61999893188477,0.015507514711367243 11623,2018-07-02,43.7400016784668,43.810001373291016,42.43999862670898,42.709999084472656,5198200.0,0.027725570185632264,1.3418810664180174,-6.86678873884184,81.20623856725464,54.74233955742362,-2.1222091749427534,-2.7113762318483694,-0.37464275914095424,-1.0515517835787591,20.250247529600607,1.3700027465820384,-0.43884091519815627,2.5255016326904283,-0.24997352637657855,5.300976791757435,1.1377640531569284,3.913239212223928,-4.798853426890574,95.90645753535281,34.49279805330219,1.3877375795335016,7,-1.9500007629394531,-2.255002975463867,0.3899993896484375,1.614999771118164,0.34999847412109375,0,-0.0150891591697635,1.0634934090620098,42.560001373291016,1.3823580560651691,42.709999084472656,-1.8484764414852601,42.47000122070313,-0.0150891591697635 11624,2018-07-03,43.97000122070313,44.38000106811523,43.5099983215332,43.70000076293945,3156900.0,0.005258334097174133,-1.676909533730428,0.2621357065875651,81.56815335219176,61.04870637561885,-1.9138602127428825,-2.935131454523777,-0.6686893403804604,-1.2030701331193754,20.895793563113152,0.8700027465820241,-0.020096089982224896,2.656001091003425,-0.366695095316544,5.678697277323394,1.144652997843444,4.167349184163406,-4.7367217818240235,81.77778455946245,16.04048632973931,1.5113480931599839,7,-1.895000457763679,-2.7750015258789134,0.39999961853026633,1.3850002288818288,-0.06999969482422586,1,-0.033204522598068276,1.3418810664180174,43.7400016784668,1.0634934090620098,42.560001373291016,1.3823580560651691,42.709999084472656,-0.033204522598068276 11625,2018-07-05,44.18000030517578,44.20000076293945,43.560001373291016,43.900001525878906,3709900.0,0.0047759626709715786,3.0,1.037030757710593,80.77481747430411,66.05804686762232,-1.6411565910351698,-3.0635620563358543,-0.9651494349932861,-1.3378392613011911,21.146432829709997,0.6399993896484375,0.34883918974434636,2.7145002365112276,-0.5662989263666276,5.995299399389083,1.0741006550723,4.354899817950155,-4.534983135957781,91.11107720269129,22.35335750467823,1.640399581438927,7,-1.770000457763679,-2.9850006103515625,0.1900005340576172,1.1750011444091797,-1.5100021362304688,3,-0.042326820257302944,-1.676909533730428,43.97000122070313,1.3418810664180174,43.7400016784668,1.0634934090620098,42.560001373291016,-0.042326820257302944 11626,2018-07-06,45.02999877929688,46.47999954223633,44.11999893188477,44.18999862670898,5933500.0,0.01923944020483681,-3.816330025963364,3.000013623978252,82.15718315210519,69.00776141344046,-1.9955556838189352,-3.8461238686538124,-1.8948040478114834,-2.119196041921647,21.91075149519493,2.3600006103515554,0.8083630754344995,3.396498680114753,-0.25190850886709626,7.044905869096603,1.5722950856238285,5.220702274605678,-5.006182898167104,65.31098906514387,-2.848514799936183,1.8242035944909232,7,-0.9649982452392649,-2.7849998474121165,-0.6599979400634837,0.32500267028807883,-2.2399978637695384,4,-0.04596934823315901,3.0,44.18000030517578,-1.676909533730428,43.97000122070313,1.3418810664180174,43.7400016784668,-0.04596934823315901 11627,2018-07-09,45.09000015258789,45.31999969482422,44.540000915527344,44.90999984741211,6238300.0,0.0013324755700103719,1.4374985098824595,0.2142860386646709,87.01124752057464,72.9246361462178,-1.9169603046542676,-3.815042678818159,-2.0337948041635343,-2.1173338822981407,22.716374891098774,0.779998779296875,1.3115458010045984,3.2745000839233427,-0.685241990714708,7.234242158561393,1.2946290466043209,5.2543711212423645,-4.420565905347459,65.594082310573,-6.682728986076398,1.9798710373190238,7,-0.8000011444091797,-2.845001220703125,-1.1624994277954102,0.2650012969970703,-2.25,0,-0.011310674646425656,-3.816330025963364,45.02999877929688,3.0,44.18000030517578,-1.676909533730428,43.97000122070313,-0.011310674646425656 11628,2018-07-10,43.72000122070313,45.0099983215332,43.63999938964844,44.97000122070313,8459400.0,-0.030383653298926117,1.0601577513265672,-6.944432670707413,72.71653988696174,74.46594452095236,-0.3607171827598634,-2.248437443882878,-0.7712942506831197,-0.6808344821071657,21.288973224308776,1.4500007629394531,1.682568908594419,1.7065010070800852,-2.2163296900317633,5.629331704191934,-0.254914341475839,3.6679163556360095,-2.4695104439631095,7.070801779677802,-66.58302822065467,1.9614153485559256,7,0.5849990844726491,-1.4750022888183665,0.22749900817870383,1.6350002288818288,-0.25,1,-0.001372400997615042,1.4374985098824595,45.09000015258789,-3.816330025963364,45.02999877929688,3.0,44.18000030517578,-0.001372400997615042 11629,2018-07-11,43.650001525878906,43.90999984741211,43.2599983215332,43.5,5722100.0,-0.001601090870763211,-1.0634809145514434,-0.120001220703125,71.7521360526402,76.32309177953792,-0.14443558575777615,-1.9342179302782796,-0.7947365387176148,-0.5581172849193408,19.800128349547748,0.6500015258789062,1.7276461313932643,1.4185012817382798,-2.3485598671831838,5.185562430659743,-0.4650292927224484,3.302031856199008,-1.8765598725892545,12.11189616445367,-62.78274577963926,1.8835305744607318,7,0.654998779296875,-1.4050025939941406,0.2974987030029297,1.7049999237060547,1.1399993896484375,2,0.010080151462265707,1.0601577513265672,43.72000122070313,1.4374985098824595,45.09000015258789,-3.816330025963364,45.02999877929688,0.010080151462265707 11630,2018-07-12,43.65999984741211,43.810001373291016,43.5099983215332,43.810001373291016,4189500.0,0.00022905661360117513,3.0,-1.0,69.8856897176003,77.65321568035185,0.03589371194912161,-1.6939801615487937,-0.9054677435411023,-0.5218303502611121,18.197404365036903,0.3000030517578125,1.8672400423559594,1.2144996643066435,-2.351412196981954,4.780411525595241,-0.5684562663376553,2.9974555949509423,-1.41590240522779,12.422402926653588,-60.47197705887787,1.7829559306442977,7,0.7299995422363281,-1.4150009155273438,0.13000011444091797,1.6050014495849538,1.5900001525878906,3,0.005497060909426921,-1.0634809145514434,43.650001525878906,1.0601577513265672,43.72000122070313,1.4374985098824595,45.09000015258789,0.005497060909426921 11631,2018-07-13,43.27000045776367,43.790000915527344,43.20000076293945,43.7400016784668,3475100.0,-0.008932647526602167,1.0701770823573504,3.1333095976806877,52.98128843545638,75.56147712878766,0.574050627007253,-1.0938588399847333,-0.6099147403726022,-0.0811163956177623,16.686766395703263,0.5900001525878906,1.9114305444487556,0.6555002212524386,-2.715512470515989,4.026512913020866,-1.0300061246317753,2.3410065671366524,-0.6023128055741509,3.3018740609452175,-63.78263513352143,1.6855063458842134,7,1.1899986267089844,-1.0250015258789062,0.14750003814697266,1.710000991821289,1.5099983215332102,4,-0.013866472902028915,3.0,43.65999984741211,-1.0634809145514434,43.650001525878906,1.0601577513265672,43.72000122070313,-0.013866472902028915 11632,2018-07-16,43.040000915527344,43.41999816894531,43.0099983215332,43.41999816894531,5389500.0,-0.005315450422997636,1.157909530788845,0.8085026946302188,56.85559346241502,72.85584989491657,0.9826327939921242,-0.674780812024153,-0.4306245976361325,0.2022878710762228,15.870978315923532,0.4099998474121094,2.0116898542497026,0.28350067138671875,-2.8929145299943784,3.459915872767816,-1.3047069293038263,1.8717082720772638,3.4399986267089844,1.5001296997070312,-61.44020220577254,1.5882076006905474,7,1.7049980163574219,-0.7950019836425781,0.3774995803833008,1.9400005340576172,1.6599998474121094,0,-0.005808550062316731,1.0701770823573504,43.27000045776367,3.0,43.65999984741211,-1.0634809145514434,43.650001525878906,-0.005808550062316731 11633,2018-07-17,42.56999969482422,43.31999969482422,42.4900016784668,43.040000915527344,4847600.0,-0.010920102479216376,-1.634925825007569,1.236854257433694,49.554373140671416,69.29876320474766,1.418372886591115,0.01493536875261725,-0.034281158276613155,0.7187128249429549,14.818876316935354,0.8299980163574219,2.0626352884466215,-0.32550048828125,-3.182584345810085,2.531583369247585,-1.7540424170456674,1.1030414404831674,3.840599822998044,5.633670388239972,-52.09888909566428,1.428541928764418,7,1.9150009155273438,-0.3250007629394531,0.3775014877319336,2.410001754760742,2.029998779296875,1,0.006342505513254659,1.157909530788845,43.040000915527344,1.0701770823573504,43.27000045776367,3.0,43.65999984741211,0.006342505513254659 11634,2018-07-18,42.13999938964844,42.63999938964844,41.97000122070313,42.56999969482422,4496500.0,-0.010101017342221463,1.3508720268768741,0.9148918901370041,47.19862230299224,65.56807485237967,1.744993207928232,0.6557642237184353,0.3239279889053961,1.1763422414164495,13.752216339006887,0.6699981689453054,2.0239564802965617,-0.8680007934570284,-3.383574610259487,1.64757302334543,-2.1257877018582576,0.3897861149442008,4.1137762145996035,9.239030154764393,-43.569492080891344,1.2577869084012296,7,2.085000991821289,0.6849994659423828,-0.8725004196166992,1.3150005340576172,1.8199996948242188,2,0.031561505702854875,-1.634925825007569,42.56999969482422,1.157909530788845,43.040000915527344,1.0701770823573504,43.27000045776367,0.031561505702854875 11635,2018-07-19,42.2599983215332,42.7400016784668,42.11000061035156,42.38999938964844,5637200.0,0.0028476253826013043,-1.9302614419673352,0.3023278508188286,46.10050847267133,61.56177766577591,1.4795958312267317,0.7523323973597797,0.19169222378283735,1.0862280451837663,13.177108450898894,0.6300010681152344,1.7930892851157267,-0.8610017776489229,-2.979322477719549,1.2573189224217032,-1.920162127684236,0.19815857238639012,3.736750819702145,15.933909310796942,-31.288489997062094,1.059160350035314,7,1.3850021362304688,0.5650005340576172,-1.0374984741210938,1.1950016021728516,0.5500030517578125,3,0.05986755074490868,1.3508720268768741,42.13999938964844,-1.634925825007569,42.56999969482422,1.157909530788845,43.040000915527344,0.05986755074490868 11636,2018-07-20,41.43999862670898,42.2599983215332,41.33000183105469,42.2599983215332,5348000.0,-0.019403684983262393,1.2682849672959369,6.307638134921854,41.304319496554285,56.48323010755142,1.940907646062783,1.7328464784427382,0.9954771559157223,1.9449003758527184,12.90649255823496,0.9299964904785156,1.5010059409572492,-1.726501464843757,-3.6396507241237543,0.18664779443624013,-2.683076094483752,-0.769926835203762,4.315145639294435,5.2630137986416985,-38.1812443183261,0.956574629639998,7,1.730001449584968,1.4200019836425852,-0.36249923706053977,2.0150012969970774,2.1700019836425852,4,0.0919401906262467,-1.9302614419673352,42.2599983215332,1.3508720268768741,42.13999938964844,-1.634925825007569,42.56999969482422,0.0919401906262467 11637,2018-07-23,41.52999877929688,41.84000015258789,41.36000061035156,41.45000076293945,3493500.0,0.0021718184259276185,-2.692328007394692,-0.09755859284140009,29.34574667960591,51.664253084511884,1.4447457172516422,1.6162370308683691,0.8645057498086999,1.8807570601966361,13.259614692783606,0.4799995422363281,1.193834119640357,-1.5670013427734304,-3.6141525778393557,0.48014989229249494,-2.590576960306393,-0.5434257252404677,3.8711340919106334,10.050108690235104,-25.652687245307703,1.0235756175329624,7,1.0900020599365163,1.3300018310546804,-0.5625000000000071,1.9250011444091726,4.13999938964843,0,0.07825668421690768,1.2682849672959369,41.43999862670898,-1.9302614419673352,42.2599983215332,1.3508720268768741,42.13999938964844,0.07825668421690768 11638,2018-07-24,42.4900016784668,43.22999954223633,40.56999969482422,41.40999984741211,10716900.0,0.0231158903777402,1.0781268626469256,13.500357636735247,37.82894716203367,47.895009874444504,0.3262250108903473,0.7083008961062092,-0.12422350427211626,0.9497414856536324,13.722266900666103,2.6599998474121094,0.7869647476448947,-0.6169984817504854,-2.6494527009419713,1.4154557374410004,-1.633225591346232,0.39922862784526103,2.5854407095284913,72.18052984140324,40.55829658752333,1.016227109595743,7,-0.3000011444091797,0.3699989318847656,-1.6700029373168945,0.9649982452392578,4.409999847412102,1,0.05201221457217886,-2.692328007394692,41.52999877929688,1.2682849672959369,41.43999862670898,-1.9302614419673352,42.2599983215332,0.05201221457217886 11639,2018-07-25,42.9900016784668,43.59000015258789,41.97999954223633,42.43999862670898,7594300.0,0.011767474235083286,-1.1904752018933338,0.5092612215487711,40.65934987247413,44.64763878054159,-0.3098226192891147,0.25027350072599575,-0.6448306728896398,0.4905527849519018,14.237118908938276,1.6100006103515625,0.32717991308747685,-0.13549861907959126,-2.1559887406501375,1.884991502490955,-1.1457436798648644,0.8747464417056818,1.634896440211385,80.13250386838034,53.72045259359375,1.0102450607852722,7,-0.8100013732910156,0.009998321533203125,-2.187502861022949,0.4649982452392578,4.029998779296875,2,0.03745049390078825,1.0781268626469256,42.4900016784668,-2.692328007394692,41.52999877929688,1.2682849672959369,41.43999862670898,0.03745049390078825 11640,2018-07-26,44.70000076293945,45.18999862670898,42.72999954223633,43.41999816894531,8280100.0,0.039776669404718135,1.1769919570593126,2.327264530448021,47.71785589729542,44.06281294296816,-2.0749909070488073,-1.3534876323555167,-2.3469648838384956,-1.18791670021551,15.151842726580112,2.459999084472649,0.0801324666522234,1.4630004882812528,-0.6492213078796638,3.5752222844421695,0.40688959020079096,2.5191113863617147,-4.130001068115234,89.39398318064922,65.09740840561165,1.0561108980804594,7,-1.8200016021728516,-1.5750007629394531,-3.905001640319824,-1.2450008392333984,1.4799995422363281,3,-0.01655484711043509,-1.1904752018933338,42.9900016784668,1.0781268626469256,42.4900016784668,-2.692328007394692,41.52999877929688,-0.01655484711043509 11641,2018-07-27,43.47999954223633,44.79999923706055,43.2400016784668,44.45000076293945,4530500.0,-0.027293091719913787,-1.1517252991255118,-0.7578119179245705,40.405240003128156,42.234995891936286,-0.9186774169086576,-0.07677862152370096,-1.121185157359136,0.04933544844978144,16.34426387925874,1.55999755859375,-0.19315175853024869,0.2044992446899414,-1.8953106567901585,2.3043091461700413,-0.8454057060501086,1.2544041954299914,-2.8175998687744155,62.98702424645272,42.10025173222712,1.0499049507400484,7,-0.6000003814697266,-0.3549995422363281,-2.7825002670288086,-0.024999618530273438,3.529998779296875,4,-0.015409341674313515,1.1769919570593126,44.70000076293945,-1.1904752018933338,42.9900016784668,1.0781268626469256,42.4900016784668,-0.015409341674313515 11642,2018-07-30,43.22000122070313,43.52000045776367,42.68000030517578,43.38999938964844,3664300.0,-0.005979722269330634,2.906974681073792,0.17525562372187406,46.56593349011323,41.90294704187427,-0.7045520916123635,0.24791098504015707,-0.8467047217183392,0.3460052363742321,17.397414443881885,0.8400001525878906,-0.4567030363108344,-0.08849906921386008,-2.1615374776310716,1.9845393392033515,-1.1250182734224623,0.9480201349947421,-2.4670495681762787,57.35935364811498,33.29050173385913,1.0365192042086049,7,-0.34000205993653054,0.23999786376952414,-2.7050018310546946,0.23499870300292258,3.779998779296868,0,0.009023585808267232,-1.1517252991255118,43.47999954223633,1.1769919570593126,44.70000076293945,-1.1904752018933338,42.9900016784668,0.009023585808267232 11643,2018-07-31,43.08000183105469,43.70000076293945,42.88999938964844,43.5,3413000.0,-0.0032392268786282097,-1.024995708481947,2.4706040750382505,46.12245025062827,41.78337236938937,-0.5415508403092062,0.35408366857616613,-0.7116045903905075,0.5124943282962917,17.815581774502277,0.8100013732910156,-0.5334750823977572,-0.19549846649169922,-2.260612571182911,1.8696156381995124,-1.2280555188373086,0.8370585858539101,-2.2383092390441917,34.267993848947526,8.327830175873302,1.0325570523456062,7,-0.20000267028808594,0.44499778747558594,-1.7875032424926758,0.3749980926513672,2.4499969482421946,1,0.060120618101357604,2.906974681073792,43.22000122070313,-1.1517252991255118,43.47999954223633,1.1769919570593126,44.70000076293945,0.060120618101357604 11644,2018-08-01,42.5099983215332,43.02999877929688,41.41999816894531,41.86000061035156,6080700.0,-0.013231278674426417,-1.1045723931076359,-1.547620345140781,42.730714327051075,41.40895079765379,0.09661672744067573,0.8528239066918815,-0.1670871577752706,1.1011517937452737,17.357668870602318,1.660003662109375,-0.6383680416877056,-0.6925018310546847,-2.7574671591876907,1.3724634970783214,-1.7249844951211841,0.3399808330118148,-1.5813396088287348,28.91246738029497,1.2102495307021073,1.0324826640665028,8,0.37000083923339844,1.0150012969970703,-1.2174997329711914,0.9450016021728516,3.270000457763679,2,0.10326989832229572,-1.024995708481947,43.08000183105469,2.906974681073792,43.22000122070313,-1.1517252991255118,43.47999954223633,0.10326989832229572 11645,2018-08-02,42.310001373291016,42.9900016784668,42.2599983215332,42.52999877929688,3150900.0,-0.004704703743563354,-3.562470943054347,-0.33845873950222055,43.78239033241229,41.68429200163801,0.3402315022053912,0.9544787047453198,-0.008965726957654852,1.312601925806291,16.875009784376786,0.7300033569335938,-0.6680117054780794,-0.7989988327026367,-2.8468779051415822,1.2488802397363088,-1.8229383689221095,0.22494070351683604,-1.2961158623064577,26.331447428860997,-4.273125416106279,1.0239395362194739,8,0.5699977874755859,1.2149982452392578,-0.9900016784667969,1.144998550415039,3.9399986267089844,3,0.11132117540998077,-1.1045723931076359,42.5099983215332,-1.024995708481947,43.08000183105469,2.906974681073792,43.22000122070313,0.11132117540998077 11646,2018-08-03,42.959999084472656,43.13000106811523,42.15999984741211,42.31999969482422,2488500.0,0.015362743797781242,-1.02083780368594,-2.9091224358862267,49.50858822448792,43.92460772884712,-0.07987988538187096,0.14909457088589306,-0.7012415668426186,0.6351614149598319,14.971837912987965,0.9700012207031179,-0.630605673478172,-0.045501136779783735,-1.883023048233028,1.7920207746734604,-0.9642620925064094,0.8732598189468419,-1.8625913111736097,67.54382295809359,31.88389111729707,0.9187609557266231,8,-0.07999992370605469,0.5650005340576172,-1.6399993896484375,0.49500083923339844,3.3300018310546875,4,0.07495347507739947,-3.562470943054347,42.310001373291016,-1.1045723931076359,42.5099983215332,-1.024995708481947,43.08000183105469,0.07495347507739947 11647,2018-08-06,44.58000183105469,44.90999984741211,43.349998474121094,43.63000106811523,5114600.0,0.03770956194381214,-1.0662188414986902,1.484377607705707,60.81809439260088,46.47895742113237,-1.3653194558052135,-1.5927353744801138,-2.344924901901045,-0.9882930458838004,13.395029205687786,1.9500007629394531,-0.547576849352815,1.600001525878909,-0.12652358925966212,3.3265266410174803,0.7367389683096235,2.4632640834481947,-3.4007422406874426,90.54447399284936,48.97609462014359,0.8632625575692857,8,-1.275003433227539,-1.055002212524414,-3.2600021362304688,-1.1250019073486328,1.3299980163574219,0,0.0545086673546471,-1.02083780368594,42.959999084472656,-3.562470943054347,42.310001373291016,-1.1045723931076359,42.5099983215332,0.0545086673546471 11648,2018-08-07,43.65999984741211,44.810001373291016,43.47999954223633,44.61999893188477,5436000.0,-0.02063710062482993,-1.0151547553680316,-1.010524540530122,57.770961424371684,48.38024759356543,-0.2926781103508276,-0.7140697511643594,-1.4865396631640948,-0.07712758564112221,12.688166793013917,1.3300018310546875,-0.3688610004988817,0.6829996109008789,-1.0383120454540347,2.4043112672557925,-0.17765621727657788,1.5436554390783357,-2.4005254763180304,64.18339831431997,17.760301353604603,0.8606558281774572,8,-0.35500144958496094,-0.13500022888183594,-2.270000457763672,-0.2049999237060547,2.8600006103515625,1,0.07650023280487628,-1.0662188414986902,44.58000183105469,-1.02083780368594,42.959999084472656,-3.562470943054347,42.310001373291016,0.07650023280487628 11649,2018-08-08,44.09000015258789,44.33000183105469,43.25,43.52000045776367,3931500.0,0.00984883890697641,1.0571403659192304,-0.593750248352919,59.06839004716006,49.6414180546615,-0.6148975405377044,-1.1693705528392542,-1.8996385088204875,-0.5280838573610538,12.24137693097214,1.0800018310546875,-0.09740081706459591,1.0909999847412095,-0.6771390175976606,2.8591389870800796,0.20693048357177446,1.9750694859106446,-2.7519152963815117,70.18182927911933,19.079921764538298,0.8840695011694362,8,-0.9250011444091797,-0.5650005340576172,-2.452500343322754,-0.6350002288818359,2.8800010681152415,2,0.032660435965647716,-1.0151547553680316,43.65999984741211,-1.0662188414986902,44.58000183105469,-1.02083780368594,42.959999084472656,0.032660435965647716 11650,2018-08-09,43.900001525878906,44.060001373291016,43.38999938964844,43.95000076293945,3435900.0,-0.004309336041084855,3.9629692422893794,-0.08771800671922475,63.00212550350161,52.15218311025855,-0.614984967886798,-1.012374670842945,-1.7187761925766267,-0.3507784532735627,11.770441989608203,0.7000007629394531,0.07156969256968182,0.8890012741088853,-0.9011472998820551,2.6791498480998257,-0.006073012886588458,1.784075561104359,-2.4848783942624735,63.27278830788352,6.109324770229193,0.8950742869954703,8,-0.7350025177001953,-0.3750019073486328,-2.2650012969970703,-0.44500160217285156,2.9199981689453125,3,0.042824537313733924,1.0571403659192304,44.09000015258789,-1.0151547553680316,43.65999984741211,-1.0662188414986902,44.58000183105469,0.042824537313733924 11651,2018-08-10,42.66999816894531,43.7400016784668,42.59000015258789,43.72000122070313,7867800.0,-0.028018298728498037,1.1100868627903884,21.00038147554756,55.37735251525155,53.131229668607254,0.5453901679555528,0.17958044121176187,-0.5201274186841687,0.8756965511124832,11.325117229805276,1.3100013732910156,0.16506061633296554,-0.3110019683837919,-2.102984274571412,1.4809803378038282,-1.206993121477602,0.5849891847100182,-1.1793775274270288,3.448190813813152,-57.20969101969064,0.89599115309381,8,0.49500083923339844,0.8550014495849609,-0.8674983978271484,0.7850017547607422,4.530002593994141,4,0.08389974184859872,3.9629692422893794,43.900001525878906,1.0571403659192304,44.09000015258789,-1.0151547553680316,43.65999984741211,0.08389974184859872 11652,2018-08-13,42.790000915527344,42.84000015258789,42.36000061035156,42.61000061035156,7920300.0,0.002812344779273168,2.42858310626703,-0.17142836382660137,51.53688040032409,53.73283301857346,0.400046552631693,0.04204360582299671,-0.6365645288503003,0.7606513712424317,10.976850743569258,0.4799995422363281,0.07548259759894194,-0.1784992218017578,-1.9722355395079276,1.615237095904412,-1.0753673806548463,0.7183689370513306,-1.2253927143052437,17.55102739885995,-39.92882663476948,0.8968681588530865,8,0.3749980926513672,0.154998779296875,0.36499881744384766,0.6649990081787109,3.9199981689453125,0,0.08179481012186529,1.1100868627903884,42.66999816894531,3.9629692422893794,43.900001525878906,1.0571403659192304,44.09000015258789,0.08179481012186529 11653,2018-08-14,42.84000015258789,43.2400016784668,42.68999862670898,42.70000076293945,5378800.0,0.0011684794576016788,-5.874880793438349,0.7777730682829653,49.19440686202604,54.451021078015124,0.34913851714449606,0.014028515337713543,-0.6736393648390546,0.6972691785362883,11.235918183351,0.5500030517578196,0.1507121826372284,-0.1420000076293917,-1.9271517496076669,1.6431517343488835,-1.0345758786185257,0.7505758633597424,-1.2028841428560497,24.36544389881183,-28.99944719720786,0.8925758709891363,8,0.6949996948242188,0.03999900817871094,0.42749881744384766,-0.2700004577636719,4.079998016357422,1,0.07166199075372237,2.42858310626703,42.790000915527344,1.1100868627903884,42.66999816894531,3.9629692422893794,43.900001525878906,0.07166199075372237 11654,2018-08-15,43.47000122070313,44.0099983215332,42.86999893188477,43.04999923706055,5550400.0,0.014705907233223625,-1.9230656370279067,3.000027247956454,42.52734829638925,54.311571962901446,-0.14568579283167082,-0.5388504183850458,-1.2824841180966828,0.07417820782008988,12.192580028741295,1.1699981689453125,0.19316080779986322,0.42150096893310973,-1.3303627915613063,2.173364729427526,-0.4544309113140983,1.2974328491803178,-1.761827558631751,65.29412424687854,15.805623617285185,0.8759318802472091,8,0.06499862670897727,-0.5900020599365305,-0.19500160217285867,-0.9000015258789134,3.3199996948242116,2,0.07016331151166244,-5.874880793438349,42.84000015258789,2.42858310626703,42.790000915527344,1.1100868627903884,42.66999816894531,0.07016331151166244 11655,2018-08-16,44.790000915527344,44.86000061035156,43.52000045776367,43.72999954223633,5910200.0,0.030365761623111,1.233332167732132,2.5238008737431565,57.863148171808724,55.239856401492645,-1.2034589259581026,-1.7492766042512287,-2.5387953783363955,-1.227812355577953,13.307532972151742,1.3899993896484304,0.28757026283454934,1.6150005340576143,-0.25829771850090566,3.4882987866161344,0.6783514077783508,2.551649660336878,-3.012190754163214,97.20001220703125,47.37753677837814,0.9366491262792607,8,-1.1550006866455078,-1.9100017547607422,-1.5150012969970703,-2.220001220703125,1.4899978637695384,3,0.04867158429595042,-1.9230656370279067,43.47000122070313,-5.874880793438349,42.84000015258789,2.42858310626703,42.790000915527344,0.04867158429595042 11656,2018-08-17,45.25,45.86999893188477,44.290000915527344,44.650001525878906,8389900.0,0.010270128936594514,-1.3939369418836625,0.5660355630090005,61.899163271603506,55.35997516582627,-1.4577594608202133,-2.012380558388216,-2.945211291869427,-1.6840294483899072,14.419793410564575,1.579998016357429,0.485112881968476,1.8844995498657227,-0.02053571346800709,3.7895348131994524,0.9319819181988578,2.8370171815325875,-3.403946069328974,82.33620432006504,32.08460219555042,0.9525176316668664,8,-1.135000228881836,-2.030000686645508,-1.9325008392333984,-2.7750015258789062,0.5900001525878906,4,0.03469612585246895,1.233332167732132,44.790000915527344,-1.9230656370279067,43.47000122070313,-5.874880793438349,42.84000015258789,0.03469612585246895 11657,2018-08-20,44.77999877929688,45.709999084472656,43.43000030517578,45.0,10916300.0,-0.010386767308356193,1.780487351017408,-0.36666963366096245,59.59365331409056,55.56249648690615,-1.068801087513144,-1.3559327947228823,-2.4188913275488844,-1.201763919291757,15.30514776032573,2.279998779296875,0.6938316197912329,1.2519983291626033,-0.5451995525495903,3.049196210874797,0.3533993883065065,2.1505972700187,-2.7729870485773063,65.72326893133321,12.894248514988817,0.8985989408560976,8,-0.664999008178718,-1.55999946594239,-1.4274997711181712,-2.4799995422363352,0.38000106811522727,0,0.05404202879883524,-1.3939369418836625,45.25,1.233332167732132,44.790000915527344,-1.9230656370279067,43.47000122070313,0.05404202879883524 11658,2018-08-21,44.70000076293945,45.459999084472656,44.52000045776367,44.93000030517578,5830100.0,-0.001786467586828433,-2.186435198655158,1.0454466638923905,63.08244756729954,56.00850287803276,-0.9228079248833794,-1.161424880792218,-2.2278608156584383,-1.120859580111592,15.979200964519158,0.9399986267089844,0.8139387651308354,1.0615003585815401,-0.7387370268885789,2.861737744051659,0.16138166584647706,1.9616190513166032,-2.5384695441732674,61.000061035156016,4.9331915734358205,0.90011869273506,8,-0.5850009918212891,-1.480001449584961,-1.2050018310546875,-2.4000015258789062,0.5699996948242188,1,0.044966404635940815,1.780487351017408,44.77999877929688,-1.3939369418836625,45.25,1.233332167732132,44.790000915527344,0.044966404635940815 11659,2018-08-22,44.599998474121094,45.36999893188477,44.2400016784668,44.790000915527344,7061600.0,-0.002237187631130233,-1.4835212743659767,0.8260992154976531,63.84519263279815,56.10217700351015,-0.830154087024745,-0.9851293587957812,-2.00054707781716,-1.0109430108636417,16.319479149423156,1.1299972534179759,0.6830691081726243,0.8809982299804702,-0.940995069203332,2.7029915291642723,-0.029998419611430904,1.7919948795723712,-2.290128546830168,47.95077161676014,-11.38678441968846,0.910996649591901,8,-0.4849987030029297,-1.3799991607666016,-1.2349987030029297,-2.354999542236328,1.4099998474121094,2,0.05201793215688988,-2.186435198655158,44.70000076293945,1.780487351017408,44.77999877929688,-1.3939369418836625,45.25,0.05201793215688988 11660,2018-08-23,43.959999084472656,44.79999923706055,43.86000061035156,44.58000183105469,6127700.0,-0.014349762590682436,-1.2926804305957442,3.263130420815933,56.05326160848875,56.17727801386983,-0.20199049331108654,-0.4252124355812299,-1.2409496194998724,-0.37023873197044566,15.487450550420762,0.9399986267089844,0.6314917826764983,0.2779989242553711,-1.489349450227337,2.045347298738079,-0.605675262985983,1.1616731114967251,-1.5077239969979743,21.721273671851364,-35.067235228428316,0.8836741872413553,8,0.1550006866455078,-0.7399997711181641,-0.4349994659423828,-1.7150001525878906,1.9099998474121165,3,0.06437674908993096,-1.4835212743659767,44.599998474121094,-2.186435198655158,44.70000076293945,1.780487351017408,44.77999877929688,0.06437674908993096 11661,2018-08-24,42.810001373291016,44.099998474121094,42.349998474121094,44.02999877929688,8611000.0,-0.026160094065785344,1.573535475365693,1.9677290346397702,38.63928508992936,54.744211868270426,1.083943385681124,0.7083336974108931,0.0013076539163705547,0.7772966362519895,14.302389457793296,1.75,0.4956759505323731,-0.8384988784790011,-2.646891830196566,0.9698940732385637,-1.7426953543377834,0.06569759737978131,3.059997558593757,13.690559988374257,-37.22409980730441,0.9041964758587806,8,1.299997329711914,0.40999794006347656,0.42499828338623047,-0.56500244140625,4.609996795654297,4,0.08105576488420252,-1.2926804305957442,43.959999084472656,-1.4835212743659767,44.599998474121094,-2.186435198655158,44.70000076293945,0.08105576488420252 11662,2018-08-27,43.61000061035156,43.88999938964844,43.09000015258789,43.75,6510500.0,0.01868720419055303,2.8095367847411445,0.11475384206494313,49.67405981662601,54.797506641003764,0.46096922170892896,-0.06424347331324043,-0.7052275673782873,-0.029639255322564395,13.611317223188223,1.0799980163574219,0.34586082075281155,-0.057999610900878906,-1.8553145614061393,1.7393153396043814,-0.9566570861535055,0.8406578643517477,2.189598312377939,40.51453019129906,-8.36143802153726,0.8986574752526292,8,0.4999980926513672,-0.3900012969970703,-0.5950002670288086,-1.3650016784667969,3.5900001525878906,0,0.051135049553450385,1.573535475365693,42.810001373291016,-1.2926804305957442,43.959999084472656,-1.4835212743659767,44.599998474121094,0.051135049553450385 11663,2018-08-28,45.66999816894531,46.11000061035156,43.709999084472656,44.09000015258789,10426900.0,0.04723681563317328,-1.051283221690954,-11.28574931880109,58.494613688037305,56.57164724007576,-1.2911556673847286,-2.0240291993689326,-2.632679190326783,-2.0837071154679165,13.16254477651848,2.5,0.42363717560572667,1.8724981307983413,-0.1101088463590969,3.8551051079557794,0.8811946422196186,2.863801619377064,-3.3199996948242188,88.29781405796308,40.377088533755014,0.9913034885787206,8,-1.4399986267089844,-2.329998016357422,-2.929997444152832,-3.424999237060547,1.3200035095214844,1,-0.011167031792876037,2.8095367847411445,43.61000061035156,1.573535475365693,42.810001373291016,-1.2926804305957442,43.959999084472656,-0.011167031792876037 11664,2018-08-29,46.9000015258789,47.47000122070313,45.88999938964844,46.63999938964844,16275600.0,0.026932415288992928,1.257143012844604,0.1645585206681961,64.50676425991578,57.30982680542098,-2.21653954619282,-3.065448553115921,-3.716334797999245,-3.3079130387613205,14.26430433802234,1.8000030517578196,0.5931387233757448,2.8830013275146413,0.5580692774702882,5.207933377558994,1.7205353024924648,4.045467352536818,-4.474803009033195,88.86719943256382,41.116730765319915,1.162466025022176,8,-1.9900016784667898,-2.4550018310546804,-4.375000953674309,-4.6550025939941335,1.049999237060554,2,-0.03475481908493783,-1.051283221690954,45.66999816894531,2.8095367847411445,43.61000061035156,1.573535475365693,42.810001373291016,-0.03475481908493783 11665,2018-08-30,47.02000045776367,48.09000015258789,46.59000015258789,47.06999969482422,9025100.0,0.002558612536900595,-2.296703849491304,-0.1923031779101552,73.56447727279303,58.60597280555315,-2.220451393530027,-2.966592612286071,-3.6891203999865354,-3.4168871102285863,15.528507884774994,1.5,0.813992861893901,2.76750030517578,0.22646119208788917,5.3085394182636705,1.4969807486318345,4.038019861719725,-4.393009832763674,81.35889578502659,26.847650452433044,1.2705195565439447,8,-1.8000011444091797,-2.2650012969970703,-4.430000305175781,-4.775001525878906,0.8999977111816406,3,-0.021480266405733417,1.257143012844604,46.9000015258789,-1.051283221690954,45.66999816894531,2.8095367847411445,43.61000061035156,-0.021480266405733417 11666,2018-08-31,46.18000030517578,47.47000122070313,45.5,47.08000183105469,9362500.0,-0.017864741480435153,1.3452391224381246,18.000305180437934,67.03517803715171,59.43280888589329,-1.3797532934554866,-1.9742078674259957,-2.725718631535244,-2.5810133406950158,16.452363878054904,1.970001220703132,1.0582945546993017,1.7665000915527358,-0.8369978130579483,4.36999799616342,0.4647511392473902,3.0682490438580814,-3.2252291085205087,61.80000305175781,2.5055761340802007,1.3017489523053427,8,-0.9600009918212891,-1.4250011444091797,-3.1775007247924805,-3.9350013732910156,2.3699989318847656,4,-0.00671289240455597,-2.296703849491304,47.02000045776367,1.257143012844604,46.9000015258789,-1.051283221690954,45.66999816894531,-0.00671289240455597 11667,2018-09-04,47.0099983215332,48.68999862670898,46.90999984741211,48.209999084472656,11538200.0,0.017973105475800555,-1.542859556240981,1.3333319204848897,69.43149967079114,60.13825911961458,-2.0787643153224735,-2.754022578623804,-3.497174720315357,-3.407638847942046,16.401774553402785,2.509998321533196,1.0809586724129048,2.4749982833862276,-0.37623568217731673,5.326232248949772,1.049381300604459,3.9006152661679963,-3.7471133875219707,66.26505101200567,2.446908011591617,1.4256169827817713,9,-1.489999771118164,-1.9549999237060547,-4.007498741149902,-4.7649993896484375,0.640003204345696,1,0.008721545672217168,1.3452391224381246,46.18000030517578,-2.296703849491304,47.02000045776367,1.257143012844604,46.9000015258789,0.008721545672217168 11668,2018-09-05,47.0,47.20000076293945,46.40999984741211,46.7400016784668,4501000.0,-0.00021268500085491748,1.3939427217293299,-0.21666513019235598,67.4579684968422,60.53967866006392,-1.9089472492000255,-2.6150447391362093,-3.4072338430972806,-3.4056285796463612,16.218279791342482,0.7900009155273438,1.0282247447407968,2.2979999542236342,-0.7236103267360434,5.319610235183312,0.7871948137437954,3.808805094703473,-3.3029459705729494,47.02196381656451,-15.923357100956075,1.5108051404798377,9,-1.480001449584961,-1.9450016021728516,-3.830000877380371,-4.755001068115234,-0.38000106811522727,2,0.004255335381690539,-1.542859556240981,47.0099983215332,1.3452391224381246,46.18000030517578,-2.296703849491304,47.02000045776367,0.004255335381690539 11669,2018-09-06,45.52999877929688,47.18999862670898,45.09000015258789,47.16999816894531,13180100.0,-0.03127662171708756,1.4999977293472908,-6.30773068063439,53.60622933704545,60.26778618545911,-0.3276032652280847,-1.0873816562121945,-1.8833618170197326,-1.9562362810411784,15.925984516730358,2.0999984741210866,0.9971445118356144,0.7559988021850685,-2.272826556673536,3.784824161043673,-0.7584138772442373,2.2704114816143743,-1.4335091820872776,12.22218925568889,-44.47381461092565,1.5144126794293038,9,-0.010000228881843043,-0.47500038146973367,-2.3274993896484446,-3.2849998474121165,1.7400016784667898,3,0.03206683369896779,1.3939427217293299,47.0,-1.542859556240981,47.0099983215332,1.3452391224381246,46.18000030517578,0.03206683369896779 11670,2018-09-07,45.77999877929688,45.90999984741211,45.040000915527344,45.06999969482422,6104200.0,0.0054908852778989825,-1.2597473371315333,-0.43292643214023824,52.63681104827932,61.82306684749799,-0.326635863073065,-1.2535875149971005,-2.070639676116791,-2.244920926518418,15.60643994900055,0.8699989318847656,0.950117790269644,0.9119989395141701,-2.119308241513295,3.943306120541635,-0.6036546509995588,2.427652530027899,-1.3160284597273275,20.2739267891205,-31.80818363786333,1.5156535905137323,9,0.1100006103515554,-0.35499954223633523,-2.5774993896484446,-3.5349998474121165,2.0600013732910085,4,0.04740065621460676,1.4999977293472908,45.52999877929688,1.3939427217293299,47.0,-1.542859556240981,47.0099983215332,0.04740065621460676 11671,2018-09-10,46.25,46.459999084472656,45.59000015258789,45.790000915527344,3032400.0,0.010266518856170581,-1.0232518940402051,0.6478868699025305,57.31344224014305,62.671887116777654,-0.28760178143662785,-1.5195398830501432,-2.4789011381926116,-2.7456780150014453,16.133615062962587,0.8699989318847656,0.9199971528176718,1.2030000686645508,-1.7019794226889289,4.10797956001803,-0.2494896770121926,2.655489814341294,-1.4479474158592893,33.15068063648009,-16.49515638231682,1.4524897456767405,9,-0.05000114440917969,-0.8250007629394531,-3.0475006103515625,-4.005001068115234,2.5400009155273438,0,0.0361080685177364,-1.2597473371315333,45.77999877929688,1.4999977293472908,45.52999877929688,1.3939427217293299,47.0,0.0361080685177364 11672,2018-09-11,46.290000915527344,46.36000061035156,45.790000915527344,46.0,4521400.0,0.0008648846600507465,1.6511594897180675,0.6304380276317317,57.94206003595191,62.61049226654595,0.10340854387068532,-1.3532679408313086,-2.4505889265033716,-2.8173127798346442,16.89609999789653,0.5699996948242188,1.0298879133880732,1.0680009841918974,-1.6820539302442867,3.8180558986280815,-0.3070264730261911,2.443028441409986,-1.25,57.870374458480725,9.261693955459094,1.3750274572180905,9,0.5749988555908203,-0.7700023651123047,-3.0875015258789062,-4.045001983642578,2.6699981689453125,1,0.04882260265359206,-1.0232518940402051,46.25,-1.2597473371315333,45.77999877929688,1.4999977293472908,45.52999877929688,0.04882260265359206 11673,2018-09-12,45.90999984741211,46.540000915527344,45.790000915527344,46.13000106811523,9258600.0,-0.008209139351901928,-2.2608760552634632,-0.7586225040119721,56.36541177055016,61.70589754550532,0.5822654923755266,-0.7710075041544115,-2.0433226648200105,-2.4591816899589602,17.41993294196227,0.75,1.4147714601585548,0.5344999313354464,-1.9891351113518496,3.0581349740227424,-0.7273175900082052,1.796317452679098,-0.5779991149902344,40.46510967709898,-7.886951589076261,1.2618175213436496,9,0.9549999237060547,-0.3900012969970703,-2.4950008392333984,-3.6650009155273438,2.3300018310546875,2,0.03790027628512127,1.6511594897180675,46.290000915527344,-1.0232518940402051,46.25,-1.2597473371315333,45.77999877929688,0.03790027628512127 11674,2018-09-13,46.52000045776367,46.63000106811523,45.709999084472656,46.02999877929688,3925700.0,0.013286878945305558,1.5915443013491397,-2.2272679983354537,62.47564226164739,60.47380476648914,-0.09756713028701824,-1.2024439266242126,-2.6258223790837576,-3.0851724417385924,17.42270383377394,0.920001983642571,1.6808877864818328,0.9920005798339844,-1.4126141559462937,3.3966153156142624,-0.2103067880561582,2.194307947724127,-0.919359893798827,93.08172328332684,39.652464323507154,1.2023073678901393,9,0.3449993133544922,-1.0000019073486328,-3.105001449584961,-4.275001525878906,2.329998016357422,3,0.002149580248002936,-2.2608760552634632,45.90999984741211,1.6511594897180675,46.290000915527344,-1.0232518940402051,46.25,0.002149580248002936 11675,2018-09-14,46.97000122070313,47.099998474121094,46.209999084472656,46.709999084472656,8436100.0,0.009673275118473379,2.4230966738559503,0.5306147869615873,71.75731825224648,60.99848701261079,-0.620676957392547,-1.5607722030777254,-3.049296122767011,-3.56036495995464,16.96251902867966,0.8899993896484375,1.72140750341147,1.3330013275146584,-1.1277397875626178,3.7937424425919346,0.10263076997601672,2.5633718850533,-1.2600021362304759,91.39090080007726,31.574454302557335,1.2303705575386386,9,-0.10500144958496804,-1.450002670288093,-3.62500190734864,-4.7250022888183665,0.80999755859375,4,0.006387039158268326,1.5915443013491397,46.52000045776367,-2.2608760552634632,45.90999984741211,1.6511594897180675,46.290000915527344,0.006387039158268326 11676,2018-09-17,46.81999969482422,47.27000045776367,46.65999984741211,46.97999954223633,3551200.0,-0.0031935601869389485,-1.5416716337251348,-0.6153789723876706,68.01345547209749,60.840926546089264,-0.4138669063883924,-1.3566770066017142,-2.9013658625387535,-3.4373218931499565,15.92718568110511,0.6100006103515625,1.5784694534282337,1.1044998168945312,-1.4039657291506984,3.612965362939761,-0.14973295612808357,2.358732589917146,-1.1100006103515625,71.15382264118647,8.528336662756118,1.254232773022616,9,-0.6649990081787109,-1.3000011444091797,-3.4750003814697266,-4.575000762939453,0.470001220703125,0,0.02178557164485473,2.4230966738559503,46.97000122070313,1.5915443013491397,46.52000045776367,-2.2608760552634632,45.90999984741211,0.02178557164485473 11677,2018-09-18,47.20000076293945,47.22000122070313,46.72000122070313,46.86999893188477,3239200.0,0.008116212528665123,1.7026826401632054,-2.06251341105782,60.580920306673924,60.07681008051502,-0.8538759618842704,-1.6296339338974661,-3.280999575241566,-3.841547075013196,15.658248808432004,0.5,1.3423963197319537,1.3635007858276396,-1.1880583751381977,3.915059946793477,0.08772120534472094,2.639280366310558,-1.2516017150878938,95.5128440254802,34.64204626778127,1.2757795804829188,9,-1.0450000762939453,-1.680002212524414,-3.855001449584961,-4.9550018310546875,0.04000091552734375,1,0.03368644336625359,-1.5416716337251348,46.81999969482422,2.4230966738559503,46.97000122070313,1.5915443013491397,46.52000045776367,0.03368644336625359 11678,2018-09-19,46.709999084472656,47.20000076293945,46.43999862670898,47.06999969482422,5866600.0,-0.010381391325136047,1.4516089337353333,-1.0909048874092804,48.536191983147226,59.51347259674855,-0.45744187859313,-1.0343594566492555,-2.752150912132464,-3.3842936071395897,15.2837128183752,0.7600021362304759,1.209548983639941,0.7729991912841783,-1.7482378812525354,3.294236263820892,-0.48761934498417503,2.0336177275525316,-0.5422720703125066,64.10250767218085,6.493278051305126,1.2606185362683557,9,-0.5549983978271484,-1.1900005340576172,-3.6549997329711914,-4.465000152587891,0.6599998474121165,2,0.04816955778421206,1.7026826401632054,47.20000076293945,-1.5416716337251348,46.81999969482422,2.4230966738559503,46.97000122070313,0.04816955778421206 11679,2018-09-20,46.91999816894531,47.0,46.5,46.86000061035156,3883400.0,0.004495805792949836,3.5454293244555415,-0.16665960242444794,49.240104840313315,59.136060795863436,-0.5023632058547065,-1.1190105275430255,-2.9178052189448422,-3.617689603834208,15.155720101282904,0.5,0.9635061941822443,0.8669982910156264,-1.6082950216216716,3.3422916036529244,-0.37064836530302614,2.104644947334279,-0.550489425781258,66.98095892727973,11.864666590086657,1.2376466563186501,9,-0.48999786376953125,-1.3999996185302734,-3.712498664855957,-4.674999237060547,-0.6299972534179688,3,0.02813306822324524,1.4516089337353333,46.709999084472656,1.7026826401632054,47.20000076293945,-1.5416716337251348,46.81999969482422,0.02813306822324524 11680,2018-09-21,46.790000915527344,48.36000061035156,46.6500015258789,46.81000137329102,8661700.0,-0.00277061505735543,-10.40002288824131,-0.3333545269584094,55.19591418169908,58.90077990048077,-0.2391831935434965,-0.8075282751198571,-2.744381799157182,-3.514797167354871,15.679686900370726,1.7099990844726634,0.7421861575159454,0.5955009460449219,-1.692485452601531,2.8834873446913747,-0.5484922532783045,1.7394941453681483,-0.3500022888183665,18.229267042440753,-34.55274031315087,1.1439931993232269,9,0.24499893188476562,-1.2700023651123047,-3.5825014114379883,-4.545001983642578,-0.010002136230461645,4,0.044026448349782754,3.5454293244555415,46.91999816894531,1.4516089337353333,46.709999084472656,1.7026826401632054,47.20000076293945,0.044026448349782754 11681,2018-09-24,46.27999877929688,46.9000015258789,46.11999893188477,46.70000076293945,4420300.0,-0.010899810349463301,-1.1081103372906453,20.99961853899657,43.423435683940056,57.2875994169239,0.3079008361380886,-0.02554310507956359,-2.183411642908574,-3.0287537752072495,16.936889586290835,0.7800025939941264,0.7890118278948322,-0.0880010604858299,-1.7305999999609227,1.554597878989263,-0.9093005302233763,0.7332984092517165,2.409999847412095,7.142844978653061,-42.118794351509266,0.821299469737547,9,0.7550010681152273,-0.760000228881843,-3.0224990844726634,-4.0349998474121165,0.6500015258788991,0,0.032411409670801916,-10.40002288824131,46.790000915527344,3.5454293244555415,46.91999816894531,1.4516089337353333,46.709999084472656,0.032411409670801916 11682,2018-09-25,45.84000015258789,46.33000183105469,45.70000076293945,46.22999954223633,4808700.0,-0.009507317163236939,1.1355824809589696,0.9285655897766754,40.30101625199426,55.5026665815288,0.756956017104983,0.6219765487971785,-1.6890922614083905,-2.591564973948799,18.126428744588775,0.6300010681152344,0.8257308621846207,-0.6394996643066406,-1.6897830930257172,0.4107837644124359,-1.1646413786661824,-0.1143579499470988,2.798598480224605,5.263135251103179,-42.45257215925717,0.5251417143595389,9,1.1900005340576172,-0.32000160217285156,-2.1725006103515625,-3.595001220703125,0.9700012207031321,1,0.031631779190943066,-1.1081103372906453,46.27999877929688,-10.40002288824131,46.790000915527344,3.5454293244555415,46.91999816894531,0.031631779190943066 11683,2018-09-26,45.15999984741211,45.68999862670898,45.08000183105469,45.43999862670898,5473400.0,-0.014834212541716019,-1.7727454006346022,0.7179467115301669,46.43546738070259,53.72042492809049,1.4744331569835865,1.3299998077565078,-0.9464010258387532,-1.926500468685795,18.041541024494734,0.7599983215332031,0.7529864331550229,-1.2940000534057603,-2.44679847190811,-0.14120163490341042,-1.8703992626569388,-0.7176008441545818,3.3610548706054644,2.4389648210348067,-47.710633877369254,0.5763992092511755,9,1.5600013732910156,0.3599987030029297,-1.4925003051757812,-2.9150009155273438,2.020000457763672,2,0.046058499514673557,1.1355824809589696,45.84000015258789,-1.1081103372906453,46.27999877929688,-10.40002288824131,46.790000915527344,0.046058499514673557 11684,2018-09-27,45.27000045776367,45.63000106811523,44.88999938964844,45.31000137329102,4966500.0,0.0024357974030830842,1.1764745481268968,0.14286103542237233,44.950518533738055,50.741891626034004,1.3057911653493974,1.1506149870357518,-0.9772776220034558,-2.046797369180524,17.176049931541694,0.7400016784667898,0.6678598405991849,-1.102499389648436,-2.3491856902553607,0.14418691095848857,-1.7258425399518984,-0.47915623934497376,3.0445910870361317,10.951035574512995,-41.20227293768872,0.6233431503034632,9,1.3549995422363281,0.2499980926513672,-1.6025009155273438,-3.0250015258789062,2.1699981689453054,3,0.04638830247153125,-1.7727454006346022,45.15999984741211,1.1355824809589696,45.84000015258789,-1.1081103372906453,46.27999877929688,0.04638830247153125 11685,2018-09-28,46.0099983215332,46.09000015258789,45.04999923706055,45.43000030517578,4941600.0,0.016346318893014855,1.8108069097413744,-14.499618539001812,47.74434661521132,48.48976841971331,0.4641013399082894,0.34896209001855993,-1.6317897820856757,-2.7633538008141727,16.087102994923175,1.0400009155273438,0.6448806747167808,-0.31200141906738565,-1.5297406598154453,0.905737821680674,-0.9208710394414155,0.29686820130664415,2.0306258508544914,55.721280674119114,1.116172844971075,0.6088696203740297,9,0.6150016784667969,-0.48999977111816406,-2.342498779296875,-3.7649993896484375,2.700000762939453,4,0.006085690158851742,1.1764745481268968,45.27000045776367,-1.7727454006346022,45.15999984741211,1.1355824809589696,45.84000015258789,0.006085690158851742 11686,2018-10-01,45.86999893188477,46.11999893188477,45.27000045776367,46.11000061035156,5876900.0,-0.0030428036243355105,5.538492011091734,-0.41379741257406216,46.12544437335886,46.88360442712274,0.5086629011825252,0.4896508121994714,-1.3797338784013746,-2.5976149949592156,15.801502624225133,0.8499984741211009,0.492636545744908,-0.43650074005126527,-1.6696445978409074,0.7966431177383768,-1.0530726689460863,0.18007118884355577,1.9185752578837807,68.05540838384316,13.290654761866747,0.61657192889482,10,0.7550010681152273,-0.35000038146973367,-2.2024993896484446,-3.0450000762939524,2.7100028991699148,0,0.019838671650361794,1.8108069097413744,46.0099983215332,1.1764745481268968,45.27000045776367,-1.7727454006346022,45.15999984741211,0.019838671650361794 11687,2018-10-02,47.41999816894531,47.540000915527344,46.02000045776367,46.22999954223633,4832900.0,0.0337911330532672,1.1258686414114873,-4.95829293491233,61.45673965531114,48.31922083514096,-1.1251717394205798,-1.0836148480012469,-2.8002565301125912,-4.125214396337128,15.245959636757805,1.670001983642571,0.23541656802686362,1.0929985046386719,-0.20149359130056865,2.3874906005779124,0.44575245666904806,1.7402445526082957,0.1366900368136328,95.47159707607221,37.29119697800248,0.6472460479696207,10,-0.7949981689453125,-1.529998779296875,-3.7549991607666016,-4.594999313354492,1.3800010681152344,1,-0.010333148095531208,5.538492011091734,45.86999893188477,1.8108069097413744,46.0099983215332,1.1764745481268968,45.27000045776367,-0.010333148095531208 11688,2018-10-03,47.20000076293945,47.790000915527344,46.88000106811523,47.4900016784668,5015900.0,-0.0046393381379321585,1.0449448797298153,-0.24369852957676044,55.48387612810498,49.01297320045115,-0.925705900453714,-0.8936853451851476,-2.481617898845826,-3.8829109704253355,15.085920703409524,0.9099998474121165,0.032679111949448725,0.8630010604858427,-0.4562349972979618,2.182237118269647,0.203383031593944,1.5226190893777414,-2.3100013732910156,79.65517785687788,24.82008938121848,0.6596180288919011,10,-0.5750007629394531,-1.0000019073486328,-3.535001754760742,-4.340000152587891,0.5999984741210938,2,-0.008262698799671453,1.1258686414114873,47.41999816894531,5.538492011091734,45.86999893188477,1.8108069097413744,46.0099983215332,-0.008262698799671453 11689,2018-10-04,46.9900016784668,47.20000076293945,46.2599983215332,47.0,3353700.0,-0.004449133073691436,3.5853794694777585,0.03447686196101129,50.16778920836642,48.45429264785862,-0.7875520591349101,-0.5994314250110193,-2.189502988989446,-3.6501634995372427,15.615858447525843,0.94000244140625,-0.10904901008481005,0.5800018310546875,-0.712519458939397,1.872523121048772,-0.06625881394235478,1.2262624760517298,-2.0420022583007835,70.80296543802861,19.741309512024145,0.6462606449970415,10,-0.6500015258789062,-0.20000267028808594,-3.2050018310546875,-4.130001068115234,-7.070003509521484,3,0.004043384122628169,1.0449448797298153,47.20000076293945,1.1258686414114873,47.41999816894531,5.538492011091734,45.86999893188477,0.004043384122628169 11690,2018-10-05,47.95000076293945,48.209999084472656,47.13999938964844,47.18999862670898,6327400.0,0.020429858484396934,-1.4883696172885506,-76.01297214803581,58.34565926997776,50.1123174907517,-1.7497006818848817,-1.4635614314478858,-3.1096647399728283,-4.577130121488011,16.423072872749618,1.2199974060058594,-0.08836271281221286,1.4315008163452134,0.0043461463283946955,2.858655486362032,0.7179234813368041,2.145078151353623,-2.9451613128662117,91.15651554489862,40.87511855513826,0.7135773350084077,10,-1.4000015258789062,-1.1600017547607422,-3.272500991821289,-4.594999313354492,-14.970001220703125,4,-0.01063612363119415,3.5853794694777585,46.9900016784668,1.0449448797298153,47.20000076293945,1.1258686414114873,47.41999816894531,-0.01063612363119415 11691,2018-10-08,47.91999816894531,48.2400016784668,47.65999984741211,48.2400016784668,4573500.0,-0.0006257058084830902,2.6249716881042353,-0.42105606585353217,55.60746136427243,51.81303361433816,-1.6344829633612932,-1.3723952974418836,-3.000021782641042,-4.508026348536234,16.97785057734042,0.5800018310546875,-0.08867958198642611,1.3179983139038072,-0.23305022783444684,2.869046855642061,0.5424740430346802,2.093522584772934,-2.786952333496096,85.58543542511514,39.33079069196641,0.7755242708691261,10,-1.3549976348876953,-1.1299991607666016,-2.9324989318847656,-4.114997863769531,-15.199996948242188,0,0.016485829418067643,-1.4883696172885506,47.95000076293945,3.5853794694777585,46.9900016784668,1.0449448797298153,47.20000076293945,0.016485829418067643 11692,2018-10-09,48.54999923706055,48.849998474121094,47.83000183105469,48.040000915527344,6681900.0,0.013146934311101699,-1.193549445636257,-1.5937272759783996,64.02440478163457,53.7673599922195,-2.055837777828401,-1.9229946698952674,-3.5330380028195236,-5.089117666039634,17.685798667375213,1.0199966430664062,-0.1072587375905556,1.8349994659423814,0.06571185236767718,3.6042870795170856,0.9503556591550293,2.7196432727297335,-3.2305360510302776,88.41701855651274,42.585063722207494,0.8846438067873504,10,-1.6800003051757812,-1.6800003051757812,-3.5625,-4.619998931884766,-22.959999084472656,1,0.000617973109487524,2.6249716881042353,47.91999816894531,-1.4883696172885506,47.95000076293945,3.5853794694777585,46.9900016784668,0.000617973109487524 11693,2018-10-10,47.6500015258789,48.61999893188477,47.59000015258789,48.18000030517578,4019500.0,-0.01853754326106427,-2.169219573459181,-1.0392167129169205,55.034511207855395,54.887803622676984,-0.8554484795824209,-0.9338348056635226,-2.540000588990601,-4.153888669885113,18.241862651755437,1.029998779296882,-0.021843502328685815,0.8480016708373981,-0.925731931960172,2.621735273634968,-0.038865130561390515,1.7348684722361867,-2.048095516801361,53.66807422605072,10.077114132404375,0.8868668013987857,10,-0.7000026702880788,-0.7800025939941335,-2.3625030517578054,-3.420001983642571,-29.910001754760735,2,0.024134263889940888,-1.193549445636257,48.54999923706055,2.6249716881042353,47.91999816894531,-1.4883696172885506,47.95000076293945,0.024134263889940888 11694,2018-10-11,46.61999893188477,47.91999816894531,46.52000045776367,47.79999923706055,5867000.0,-0.021616003379028803,-1.028986228362607,2.226420798065253,48.95704275223702,55.02254763790206,0.4315745654686438,0.10966618502062175,-1.4086330071962578,-3.1011524096143646,18.416842946574114,1.3999977111816406,0.10725636150449702,-0.18700084686278728,-1.9579489982787095,1.583947304553135,-1.0724749225707484,0.6984732288451738,-0.7582455256037477,4.291783659002098,-40.751328973066244,0.8854740757079609,10,0.4400005340576101,0.2499999999999929,-1.332500457763679,-2.0550003051757955,-22.2199993133545,3,0.02531103243695565,-2.169219573459181,47.6500015258789,-1.193549445636257,48.54999923706055,2.6249716881042353,47.91999816894531,0.02531103243695565 11695,2018-10-12,47.27000045776367,47.38999938964844,46.45000076293945,46.77000045776367,3985600.0,0.013942546992087967,1.5405441629808336,-0.4237287039731057,55.97106166881327,56.116505115174775,-0.02335578982621911,-0.5446313076835878,-1.941179058452164,-3.7311159795198563,18.2994507187079,0.9399986267089844,0.2686012246145282,0.4480007171630831,-1.3338092802593735,2.2298107145855397,-0.4429042815481452,1.3389057158743114,-1.1691874460554388,34.16668653490054,-15.023220595812518,0.89090499871123,10,0.16499900817871094,-0.40000152587890625,-1.9825019836425781,-2.6400012969970703,-24.010000228881832,4,-0.15548978670701885,-1.028986228362607,46.61999893188477,-2.169219573459181,47.6500015258789,-1.193549445636257,48.54999923706055,-0.15548978670701885 11696,2018-10-15,47.84000015258789,48.18999862670898,47.13999938964844,47.31000137329102,4434300.0,0.012058381411134578,-1.4137837292713349,1.0599975585937358,61.87648714328953,56.163143724950146,-0.3179604145100683,-1.0901917437758897,-2.4056327298803524,-4.281072499965774,18.261231496838377,1.0499992370605398,0.46431985677650545,0.9670003890991197,-0.8720396012949507,2.80604037949319,0.04748039390208447,1.8865203842961549,-1.5192523038866312,57.91669646901748,3.039384310064804,0.9195199951970356,10,-0.2850017547607422,-0.970001220703125,-2.1825008392333984,-3.210000991821289,-24.32999992370605,0,-0.31061874086444197,1.5405441629808336,47.27000045776367,-1.028986228362607,46.61999893188477,-2.169219573459181,47.6500015258789,-0.31061874086444197 11697,2018-10-16,48.790000915527344,48.93999862670898,47.540000915527344,47.81999969482422,6036600.0,0.019857875416166015,1.2047266326647217,1.8301951977889346,70.8860853956773,57.874500310235966,-1.1769592200667134,-2.0184532365820758,-3.2890977679209783,-5.204983108796654,18.379509012048707,1.3999977111816335,0.6311094851975554,1.837501144409181,-0.18897529714309513,3.8639775859614574,0.824262923633043,2.8507393651853192,-2.3400001525878906,93.9759903667324,31.124460320081916,1.0132382207761375,10,-1.19000244140625,-1.8750019073486328,-2.97750186920166,-4.160001754760742,-24.490001678466793,1,-0.3293707602639123,-1.4137837292713349,47.84000015258789,1.5405441629808336,47.27000045776367,-1.028986228362607,46.61999893188477,-0.3293707602639123 11698,2018-10-17,48.959999084472656,49.11000061035156,48.47999954223633,48.70000076293945,4522100.0,0.003484282962807006,1.2499982970143255,0.26803916941953754,71.0857156309796,60.19871435719299,-1.196915442333605,-2.1199343657363414,-3.3595540445190224,-5.360890421943196,18.79978004276192,0.6300010681152344,0.8447539904513945,1.8949993133544893,-0.31619250906954477,4.1061911357785235,0.7894034021424687,3.00059522456651,-2.260998535156247,94.36084456828667,23.913829743287764,1.1055959112120173,10,-1.1799983978271484,-1.9599990844726562,-2.7674999237060547,-4.329999923706055,-25.119998931884766,2,-0.4773284184822709,1.2047266326647217,48.790000915527344,-1.4137837292713349,47.84000015258789,1.5405441629808336,47.27000045776367,-0.4773284184822709 11699,2018-10-18,48.2400016784668,49.09000015258789,47.83000183105469,48.93000030517578,3981600.0,-0.014705829646026292,1.4950503276490472,-2.65385800431357,62.77207587799259,60.69053842475019,-0.31397677629926335,-1.3660112463578216,-2.56019115665449,-4.593802076615745,19.020385512680193,1.2599983215332031,0.818255903604701,1.10900173187256,-1.16195853862137,3.37996200236649,-0.02647840337440499,2.244481867119525,-1.2516811218261665,67.29327136123034,-4.809225430846695,1.1354801352469666,10,-0.46000099182128906,-1.2400016784667969,-2.0475025177001953,-3.6100025177001953,-23.1200008392334,3,-0.6322554072580623,1.2499982970143255,48.959999084472656,1.2047266326647217,48.790000915527344,-1.4137837292713349,47.84000015258789,-0.6322554072580623 11700,2018-10-19,48.849998474121094,49.0,48.22000122070313,48.2400016784668,5754600.0,0.012645040929312179,-1.4000046950285823,-0.8840550865495718,66.19566177376092,61.86700513691558,-0.8748869657138343,-1.9117833450555963,-3.075972749344075,-5.164658116364933,18.38888394453213,0.7799987792968679,0.8798613007786287,1.6159986495971665,-0.773605312949968,4.005602612144301,0.4211966683235957,2.8108006308707374,-1.6070763110351507,86.80193019689247,13.601432786437385,1.1948019812735677,10,-1.069997787475586,-1.8499984741210938,-2.657499313354492,-4.219999313354492,-21.879999160766605,4,-0.5005117629336984,1.4950503276490472,48.2400016784668,1.2499982970143255,48.959999084472656,1.2047266326647217,48.790000915527344,-0.5005117629336984 11701,2018-10-22,47.77999877929688,48.86000061035156,47.61000061035156,48.79999923706055,2825300.0,-0.021903781540362988,1.1929762920577558,-1.6721406817712678,52.06422520029368,60.53809629454437,0.19351562122827914,-0.7627522359516803,-1.882596076932039,-4.065174439471193,18.028215618263552,1.25,0.9818754727629866,0.47099895477295917,-1.8864742946803972,2.8284722042263155,-0.7077376699537155,1.6497355794996338,-0.31302720253906813,15.286491109567327,-52.82086744063765,1.1787366247266773,10,1.9073486257070726e-06,-0.7799987792968821,-1.5874996185302805,-3.1499996185302805,-20.319999694824226,0,-0.5131854160079967,-1.4000046950285823,48.849998474121094,1.4950503276490472,48.2400016784668,1.2499982970143255,48.959999084472656,-0.5131854160079967 11702,2018-10-23,47.290000915527344,47.90999984741211,46.9000015258789,47.72000122070313,4676800.0,-0.010255292513357217,1.4938305327405796,0.42156873744797857,50.50055735352337,60.03432364406303,0.5430995179667306,-0.1671225936011922,-1.2762399266283424,-3.531317380523298,17.817045864605046,1.0099983215332102,0.9348898454435925,-0.09149894714355611,-2.3456766541782414,2.1626787598911292,-1.2185878006608988,1.0355899063737866,1.8199996948242188,17.64703851637585,-46.97547568305787,1.1270888535173411,10,0.48999977111816406,-0.29000091552734375,-1.4525012969970703,-2.660001754760742,-20.530000686645504,1,-0.5028547309424455,1.1929762920577558,47.77999877929688,-1.4000046950285823,48.849998474121094,1.4950503276490472,48.2400016784668,-0.5028547309424455 11703,2018-10-24,47.2400016784668,47.9000015258789,47.22000122070313,47.68999862670898,4433000.0,-0.0010572898306738798,-1.7755235500194853,1.0465037880803765,51.41562946866373,60.30749994588821,0.5909710578061578,0.04921843264824588,-1.1096762141911825,-3.4329932867325823,18.141697106150737,0.680000305175767,0.9113793625826787,-0.24549827575683736,-2.2457559132792326,1.754759361765558,-1.245627094518035,0.7546305430043603,1.8257989501953134,15.52513085813351,-46.31973031802242,1.0001288187611987,10,0.5399990081787109,-0.24000167846679688,-1.4025020599365234,-2.6100025177001953,-20.860002517700195,2,-0.48560545356337037,1.4938305327405796,47.290000915527344,1.1929762920577558,47.77999877929688,-1.4000046950285823,48.849998474121094,-0.48560545356337037 11704,2018-10-25,47.36999893188477,47.709999084472656,46.65999984741211,47.040000915527344,3651300.0,0.002751846926314361,1.0792098653522935,-0.733333898477529,46.37498509882463,59.241269215889474,0.6465399507086147,0.08918709293433125,-1.1395050305441643,-3.5130998019599247,18.569215734186802,1.0499992370605469,0.7674018478982418,-0.22050094604491477,-1.9304900636463955,1.489488171556566,-1.0754955048456551,0.6344936127558256,1.6524857147216707,30.341839238234652,-26.64709983642476,0.8549945588007392,10,0.5150012969970632,-0.36999893188477273,-1.5324993133544993,-2.739999771118171,-20.259998321533214,3,-0.4967278722790688,-1.7755235500194853,47.2400016784668,1.4938305327405796,47.290000915527344,1.1929762920577558,47.77999877929688,-0.4967278722790688 11705,2018-10-26,46.290000915527344,47.61999893188477,45.84000015258789,47.47000122070313,4348700.0,-0.02279919866391389,1.405410699741205,-3.5757799946824558,40.994478165570726,56.921045996142944,1.757752414056263,1.255613731187978,-0.012377038262428641,-2.3757319807958837,18.90754900281496,1.779998779296882,0.7255105193520706,-1.3144990921020536,-2.9738388799507476,0.34484069574664034,-2.1441689860264006,-0.48482919817770664,2.637984339111327,14.900685255944673,-36.88179246672595,0.8296698939243463,10,1.1849994659423828,0.7099990844726562,-0.3150014877319336,-1.6600017547607422,-19.540000915527344,4,-0.45733419005383424,1.0792098653522935,47.36999893188477,-1.7755235500194853,47.2400016784668,1.4938305327405796,47.290000915527344,-0.45733419005383424 11706,2018-10-29,46.77999877929688,47.34000015258789,46.31000137329102,46.5,3984900.0,0.010585393261575371,-2.121227183927358,-0.23728703973103618,40.067320318243105,53.49673876531692,1.2310376302937627,0.8825343064718609,-0.4634088043035334,-2.8132311602307922,19.242015080423435,1.0499992370605469,0.8311698138539825,-0.8700012207031165,-2.3714807599683425,0.6314783185621096,-1.620740990335726,-0.11926145107050701,1.962707369218741,45.41056837154823,-1.6660960264710027,0.7507397696326119,10,0.6950016021728445,0.2200012207031179,-0.5024995803833079,-2.1499996185302805,-20.74999809265137,0,-0.4234715686805357,1.405410699741205,46.290000915527344,1.0792098653522935,47.36999893188477,-1.7755235500194853,47.2400016784668,-0.4234715686805357 11707,2018-10-30,46.93000030517578,47.31000137329102,46.27000045776367,47.09000015258789,4618800.0,0.003206531205496299,2.4666564941793716,-0.5714305177111572,45.58822154446844,50.663683866815674,0.8822238771506008,0.7314426063821884,-0.5567459428242358,-2.905816041907329,18.648787205280573,1.0400009155273509,0.8259147025222262,-0.6954998016357408,-2.2284424589480025,0.837442855676521,-1.4619711302918716,0.07097152702039011,1.6385434835841792,52.91259349242728,6.394179758889969,0.7664713286561294,10,0.5349998474121094,0.06999969482421875,-0.652501106262207,-2.3000011444091797,-21.139999389648438,1,-0.4148732387405468,-2.121227183927358,46.77999877929688,1.405410699741205,46.290000915527344,1.0792098653522935,47.36999893188477,-0.4148732387405468 11708,2018-10-31,46.81000137329102,47.45000076293945,46.27000045776367,46.77000045776367,3369900.0,-0.002556977010535477,-1.269229358471188,-0.2500059604702063,51.310364422743014,49.39016037178794,0.7433437567433359,0.8650787109872482,-0.37772975499760264,-2.7015308283198394,17.823655892262323,1.1800003051757812,0.7100516741009102,-0.7959987640380817,-2.3613116583975184,0.7693141303213551,-1.5786552112178,-0.01334231685836329,1.5948297972986154,51.871752660600244,0.011460397380105292,0.7826564471797168,10,0.6099987030029226,0.18999862670897727,-0.5350017547607493,-2.180002212524421,-20.92000198364258,2,-0.4283272923775082,2.4666564941793716,46.93000030517578,-2.121227183927358,46.77999877929688,1.405410699741205,46.290000915527344,-0.4283272923775082 11709,2018-11-01,47.18000030517578,47.349998474121094,46.56000137329102,46.84000015258789,4194700.0,0.007904270904291799,1.3235328766892536,8.499809269500684,49.35437314840305,47.51890608008152,0.23151770685961992,0.5376072350495775,-0.6799713371586478,-2.9767317433032474,17.55523758116541,0.789997100830071,0.4175677367114332,-0.43549976348877095,-1.9873196088176712,1.1163200818401293,-1.2114096861532246,0.34041015917568274,1.0709410043337542,75.28095907555648,20.307515613621376,0.7759099226644518,11,0.1700000762939453,-0.18000030517578125,-1.0600004196166992,-2.5500011444091797,-21.120000839233395,3,-0.4408647946135634,-1.269229358471188,46.81000137329102,2.4666564941793716,46.93000030517578,-2.121227183927358,46.77999877929688,-0.4408647946135634 11710,2018-11-02,47.43999862670898,47.59000015258789,46.7599983215332,47.459999084472656,3733200.0,0.005510774053654854,4.928529584065612,-0.05882484937564499,46.99697687232864,46.9558784880854,-0.27884631939021887,0.2502734342494861,-0.8471618461585706,-3.1408948080097687,16.564478303225666,0.8300018310546875,0.09340123296882297,-0.15000133514404723,-1.695425336674404,1.3954226663863096,-0.9227133359092221,0.6227106656211276,0.6662862133852627,88.63624541224695,32.62914863685009,0.7727120007651782,11,-0.5649986267089773,-0.3599987030029226,-1.3674993515014577,-2.8099994659423757,-21.049999237060536,4,-0.4285412859373803,1.3235328766892536,47.18000030517578,-1.269229358471188,46.81000137329102,2.4666564941793716,46.93000030517578,-0.4285412859373803 11711,2018-11-05,48.709999084472656,48.84000015258789,47.599998474121094,47.95000076293945,4427700.0,0.026770668097124695,1.4313747489593736,-37.99904634749747,49.426919377404694,46.83658537962778,-1.5679385162631547,-1.0092524399681793,-1.970609943586119,-4.314845298833454,15.626376464215989,1.4000015258789134,-0.0718487546016533,1.0804990768432603,-0.5390451756232366,2.700043329309757,0.27072695061001184,1.8902712030765088,-2.8699989318847656,94.9415920796782,41.93056203451688,0.8097721262332492,11,-1.3699989318847656,-1.519998550415039,-2.6374998092651367,-4.079999923706055,-22.199998855590817,0,-0.45083144112546025,4.928529584065612,47.43999862670898,1.3235328766892536,47.18000030517578,-1.269229358471188,46.81000137329102,-0.45083144112546025 11712,2018-11-06,48.58000183105469,48.93000030517578,47.93000030517578,48.9000015258789,5332900.0,-0.0026688001613904833,4.2631959363141725,-0.4210531599315267,47.26225956068189,46.37509983429646,-1.3809307738918122,-0.9242805650717045,-1.7183396293600026,-4.093528725958926,14.311335903326095,1.0,-0.3460736605921255,0.9490016937255845,-0.6741840568558999,2.572187444307069,0.13740881843484232,1.7605945690163267,-2.6800016784667946,86.84216187224206,37.4480106493823,0.8115928752907418,11,-1.1950016021728516,-1.105001449584961,-2.507502555847168,-3.950002670288086,-22.570001602172848,1,-0.46418279733357537,1.4313747489593736,48.709999084472656,4.928529584065612,47.43999862670898,1.3235328766892536,47.18000030517578,-0.46418279733357537 11713,2018-11-07,48.79999923706055,49.41999816894531,48.45000076293945,48.68000030517578,3837000.0,0.004528559030749779,-2.3448300809639377,-0.3749970197649274,54.3478209361202,47.26097048288486,-1.51577089347537,-1.110649153816908,-1.8773966185997182,-4.2134539180176205,13.316183776199495,0.9699974060058594,-0.3825901118598267,1.1114992141723619,-0.5939132233552797,2.8169116517000035,0.25879299540854106,1.9642054329361827,-2.77879907836914,78.3216913799749,29.903163239101282,0.8527062187638204,11,-1.1700000762939453,-1.1700000762939453,-2.542499542236328,-4.170000076293945,-24.359998703002933,2,-0.4715163664195009,4.2631959363141725,48.58000183105469,1.4313747489593736,48.709999084472656,4.928529584065612,47.43999862670898,-0.4715163664195009 11714,2018-11-08,47.79999923706055,49.2400016784668,47.06000137329102,48.959999084472656,7940500.0,-0.020491803599057445,1.5348766547864248,-9.666751438471564,42.31330975252438,47.40750732587971,-0.5010518062046145,-0.01867108657783234,-0.8664725809947953,-3.1197773929137114,12.887383074862147,2.180000305175774,-0.38989755831535433,0.0524991989135728,-1.5772355209993876,1.6822339188265332,-0.7623681610429074,0.867366558870053,-1.5748711977539074,39.097781022023426,-4.281039501238979,0.8148673599564787,11,0.04500007629394531,-0.1700000762939453,-1.3874998092651367,-3.1700000762939453,-24.779998779296875,3,-0.45836820496065467,-2.3448300809639377,48.79999923706055,4.2631959363141725,48.58000183105469,1.4313747489593736,48.709999084472656,-0.45836820496065467 11715,2018-11-09,39.91999816894531,44.58000183105469,39.790000915527344,44.47999954223633,23627100.0,-0.16485358146210327,1.0126029105462624,3.931036183723737,21.18764752603728,45.30976590452351,7.130152039210671,7.676005833372471,6.929242937737861,4.807273004992943,13.751145001113041,8.009998321533203,-0.6057082874418569,-7.460001754760739,-11.325008609876399,-3.59499489964508,-9.392505182318573,-5.527498327202906,9.5,1.3499199428310211,-43.69942975293126,1.9325034275578312,11,4.685001373291016,4.685001373291016,6.645001411437988,4.710000991821289,-16.169998168945312,4,-0.3471943722127958,1.5348766547864248,47.79999923706055,-2.3448300809639377,48.79999923706055,4.2631959363141725,48.58000183105469,-0.3471943722127958 11716,2018-11-12,32.97999954223633,35.150001525878906,24.95000076293945,33.15999984741211,44033200.0,-0.1738476689637669,3.903842203719328,0.03947373924711618,14.38523610411454,41.84276752226196,13.306031815192064,14.172269060061453,13.729654697879496,11.745980292797753,14.908662214407483,14.969997406005863,-0.9862922045188469,-13.657000350952146,-21.15527033137471,-6.158730370529582,-17.406135341163427,-9.907865360740864,16.26000213623047,32.81569117504693,-15.051321299178475,3.749134990211281,11,4.204999923706055,4.204999923706055,13.6899995803833,12.07499885559082,-9.129999160766598,0,-0.19981807895868242,1.0126029105462624,39.91999816894531,1.5348766547864248,47.79999923706055,-2.3448300809639377,48.79999923706055,-0.19981807895868242 11717,2018-11-13,32.720001220703125,33.259998321533196,30.76000022888184,32.59999847412109,17907500.0,-0.007883515013401787,3.166674084152467,-0.6666807951511436,14.236423848153123,37.723440791751976,12.670839400289225,13.878154568901948,13.81740956026384,11.965000812242295,15.67442380818212,2.4999980926513565,-1.2758797992632722,-13.11349868774414,-22.772957585740507,-3.4540397897477746,-17.943228136742327,-8.283769238745954,15.548400421142581,31.75317238021702,-19.37022824336079,4.829729448998184,11,4.464998245239258,4.464998245239258,13.957498550415039,12.334997177124023,-9.970001220703125,1,-0.1897921992708238,3.903842203719328,32.97999954223633,1.0126029105462624,39.91999816894531,1.5348766547864248,47.79999923706055,-0.1897921992708238 11718,2018-11-14,25.59000015258789,29.20000076293945,22.350000381469727,26.95000076293945,53543100.0,-0.21790955996675898,1.3378838457352227,-11.333079026002224,10.109874508979743,33.36294094292716,18.410272504159934,20.203402809633573,20.68908697197557,19.022206714988556,16.576047253728877,10.370000839233398,-1.8275702241612635,-19.074999809265137,-32.1811726194847,-5.968826999045575,-25.628086214374918,-12.521913404155356,21.745665454101562,12.049087448277623,-39.98033132314984,6.553086405109782,11,10.294999122619629,10.294999122619629,21.279998779296875,19.544998168945312,-2.440000534057617,2,0.01641266407931119,3.166674084152467,32.720001220703125,3.903842203719328,32.97999954223633,1.0126029105462624,39.91999816894531,0.01641266407931119 11719,2018-11-15,17.739999771118164,24.18000030517578,17.260000228881836,24.01000022888184,107155700.0,-0.30676046637990595,1.0937971066014456,4.610292385194508,8.100954811051778,29.041160713896403,24.188744966059048,27.037487342596762,28.231609715933594,26.747756403524946,18.245993102633744,8.329999923706055,-2.744377410202489,-25.40000009536743,-43.06100906340785,-7.738991127327008,-34.23050457938764,-16.56949561134722,28.096525922058106,1.756952833407419,-52.69828829162035,8.830504484020212,11,15.59999942779541,15.59999942779541,29.16999912261963,27.39499855041504,5.590000152587887,3,0.37767761270479117,1.3378838457352227,25.59000015258789,3.166674084152467,32.720001220703125,3.903842203719328,32.97999954223633,0.37767761270479117 11720,2018-11-16,24.399999618530273,25.51000022888184,23.01000022888184,25.209999084472656,54698400.0,0.37542276963582655,2.5460948776254577,0.1291865082624389,22.19184451882451,26.015041285165267,15.552316158968836,19.448996421000075,21.32712300803456,20.003165025137825,19.826146021753814,7.770000457763675,-3.6635133952198657,-17.51750030517578,-36.82264978125824,1.7876491709066826,-27.17007504321701,-7.864925567134549,19.15040403750244,39.91055825606297,-15.040686107995953,9.652574738041231,11,8.9399995803833,8.9399995803833,22.5649995803833,20.73499870300293,-0.7999992370605433,4,-0.05655734353858677,1.0937971066014456,17.739999771118164,1.3378838457352227,25.59000015258789,3.166674084152467,32.720001220703125,-0.05655734353858677 11721,2018-11-19,23.26000022888184,23.38999938964844,21.540000915527344,22.3700008392334,22846000.0,-0.046721287191442196,2.2173950541522096,-1.0987654030277458,21.29516636659342,23.129808708044333,14.195380896578964,19.666123886376784,22.189195992979432,21.047252971460633,22.10538996628004,2.8599987030029297,-4.7408289216619295,-17.43149976730346,-38.22595078816808,3.3629512535611568,-27.828725277735767,-7.034274256871154,18.187171152978802,37.50000447034893,-16.977570223502724,10.397225510432309,11,10.079998970031735,10.079998970031735,23.892498970031735,21.874998092651364,0.6299991607666016,0,0.02106619803510279,2.5460948776254577,24.399999618530273,1.0937971066014456,17.739999771118164,1.3378838457352227,25.59000015258789,0.02106619803510279 11722,2018-11-20,23.51000022888184,24.40999984741211,23.07999992370605,24.170000076293945,16367400.0,0.010748065242474736,1.3333344487424938,-0.741573370823111,21.832681125411554,19.51701539574337,11.192200981114343,18.491299403284902,21.657154823358166,20.70421658978564,24.997884618610662,1.3299999237060582,-5.94956957729687,-15.992499732971186,-37.888584296291484,5.903584830349104,-26.94054201463133,-5.044457451311043,16.0021974607405,52.3450562851528,-2.3604290156729917,10.948042281660145,11,9.740000724792477,9.829998970031735,23.702498435974118,21.994998931884762,0.2399997711181605,1,0.014461937442697304,2.2173950541522096,23.26000022888184,2.5460948776254577,24.399999618530273,1.0937971066014456,17.739999771118164,0.014461937442697304 11723,2018-11-21,24.29999923706055,24.54999923706055,23.63999938964844,23.63999938964844,10688600.0,0.033602679731504326,-1.7575759327225964,-1.0000000000000053,22.618470662159638,17.328699941258396,7.33248988059114,16.75353714533878,20.600729869565978,19.805989241537798,28.027243229136552,1.039999008178711,-7.4120944154995385,-14.055500602722166,-36.63759819813457,8.52659699269024,-25.34654940042837,-2.7644518050159625,13.43202265570255,85.33332131125711,31.85777759148985,11.291048797706203,11,6.620001792907711,9.039999961853024,22.957499504089352,21.249999999999996,-0.5,2,-0.06378597883643577,1.3333344487424938,23.51000022888184,2.2173950541522096,23.26000022888184,2.5460948776254577,24.399999618530273,-0.06378597883643577 11724,2018-11-23,23.84000015258789,24.07999992370605,23.26000022888184,24.06999969482422,5736500.0,-0.01893000407058054,5.55999755859388,-0.34848423547091295,21.89137324857157,17.406891688206652,4.510688903304779,16.19043507263516,20.763799501478985,20.150313921324624,31.45383676372278,1.039999008178711,-9.037261121951204,-13.33899974822998,-36.39053638499343,9.71253688853347,-24.864768066611703,-1.8132314298482548,12.254260007064708,57.934499618770374,8.538627874746844,11.525768318381726,11,2.3650007247924805,9.499999046325684,23.550000190734863,21.889999389648438,0.11000061035155895,4,-0.028942975236630475,-1.7575759327225964,24.29999923706055,1.3333344487424938,23.51000022888184,2.2173950541522096,23.26000022888184,-0.028942975236630475 11725,2018-11-26,25.1200008392334,25.15999984741211,23.34000015258789,23.520000457763672,9648200.0,0.05369130362637864,1.1666683696581415,-6.956537243129385,21.909975398877364,18.242973832069186,1.0175355885625805,13.958785955025448,19.181113950912675,18.75755453552624,34.25857671806831,1.8199996948242188,-10.904753477699373,-11.000499057769773,-34.233977828339604,12.232979712800063,-22.61723844305469,0.6162403275151433,9.467518525957537,98.89505469666298,52.977659716288144,11.616739385284918,11,0.13999843597411754,8.219998359680176,22.269999504089355,20.60999870300293,-0.720001220703125,0,-0.07125799584893544,5.55999755859388,23.84000015258789,-1.7575759327225964,24.29999923706055,1.3333344487424938,23.51000022888184,-0.07125799584893544 11726,2018-11-27,26.96999931335449,27.0,24.959999084472656,25.559999465942386,19132500.0,0.07364643361124767,1.775509144885715,0.8812496945262639,25.280249600453814,19.47006558232482,-1.9831885674324106,11.118634974070904,17.048522787931983,16.79083821249421,36.9542749914446,2.0400009155273438,-12.761887230126213,-8.160000610351563,-31.16804947904402,14.848048258340889,-19.66402504469779,3.3440238239946645,6.231318520931719,99.23467637597919,56.07766281710461,11.504024434346226,11,-3.739998817443844,6.369999885559086,20.420001029968265,18.76000022888184,-8.019998550415036,1,-0.12495361578359654,1.1666683696581415,25.1200008392334,5.55999755859388,23.84000015258789,-1.7575759327225964,24.29999923706055,-0.12495361578359654 11727,2018-11-28,27.459999084472656,27.520000457763672,26.290000915527344,27.520000457763672,13017200.0,0.018168327163269105,39.99904634751097,-0.042554170059763814,25.738969729793126,21.20663171797075,-3.685337947756352,9.586718370501472,16.263547274581825,16.184826923724387,39.69139990548559,1.2299995422363281,-13.764428943948808,-6.696500778198242,-29.245366274360634,15.852364717964146,-17.97093352627944,4.577931969882954,4.466013341381203,98.59151713457149,57.4089104363237,11.274432748081194,11,-5.069998741149902,5.880000114440918,19.930001258850098,18.270000457763672,-9.89999961853027,2,-0.13000727654222255,1.775509144885715,26.96999931335449,1.1666683696581415,25.1200008392334,5.55999755859388,23.84000015258789,-0.13000727654222255 11728,2018-11-29,26.76000022888184,27.60000038146973,26.21999931335449,27.10000038146973,10133100.0,-0.025491583355027658,1.059702852197589,5.666539513001462,25.915749064327045,23.186053301668004,-3.1312003715711505,9.178174047464292,16.670151214721503,16.78544100732182,42.70607906756388,1.3800010681152415,-13.957374178020089,-6.3939995765686,-28.349173147843995,15.561173994706792,-17.371586362206298,4.583587209069098,3.9927312212142567,80.64515845495977,37.57957187691406,10.977586785637696,11,-2.1899995803833043,6.579998970031735,20.630000114440914,18.96999931335449,-8.930000305175785,3,-0.11248132298717894,39.99904634751097,27.459999084472656,1.775509144885715,26.96999931335449,1.1666683696581415,25.1200008392334,-0.11248132298717894 11729,2018-11-30,26.3799991607666,26.989999771118164,26.020000457763672,26.809999465942386,9689900.0,-0.014200338746825025,1.4556916182989368,1.2647062123439166,31.288002991448508,24.196737576404004,-1.560871189451884,8.347999391653133,16.73952262027366,17.063956337473968,45.89282828810764,0.9699993133544922,-14.185757231593389,-5.7340005874633775,-26.846068542836782,15.378067367910027,-16.29003456515008,4.822033390223325,3.293313791632354,71.36147523110924,22.068240557892132,10.556033977686702,11,-1.8099985122680664,6.960000038146973,21.010001182556152,19.350000381469727,-8.619998931884766,4,-0.09780136488947011,1.059702852197589,26.76000022888184,39.99904634751097,27.459999084472656,1.775509144885715,26.96999931335449,-0.09780136488947011 11730,2018-12-03,27.11000061035156,27.309999465942386,26.10000038146973,26.29999923706055,6789700.0,0.02767253498137512,-1.0000000000000118,-1.883722787033555,40.206874474556265,26.298038477288763,-2.0853272158250853,6.3419899264480115,15.705160519213894,16.23552412479997,49.45824615941849,1.2099990844726562,-13.430368902739808,-3.9874992370605504,-23.91714147223607,15.942142998114974,-13.952320354648311,5.97732188052721,1.5702473241660257,81.43941172773165,28.820053423744298,9.964821117587762,12,-1.7700004577636683,6.229998588562015,20.33249950408936,18.61999893188477,-9.520000457763668,0,-0.11656214593390712,1.4556916182989368,26.3799991607666,1.059702852197589,26.76000022888184,39.99904634751097,27.459999084472656,-0.11656214593390712 11731,2018-12-04,26.75,27.34000015258789,26.32999992370605,27.149999618530273,6481900.0,-0.013279254970363197,1.5897418968321015,-0.49382585230082804,40.073160490037004,28.324758406691593,-1.3166703014435157,5.241165859817428,15.766783390867502,16.500228475784184,52.856954110517094,1.0100002288818395,-11.600261273177203,-3.249499893188478,-21.43708435572035,14.938084569343395,-12.343292124454415,5.844292338077459,1.0166281180667234,46.20250490417976,-8.682179769923678,9.093792231265937,12,-1.3199996948242152,6.589999198913574,20.487500190734863,18.979999542236328,-18.369999885559082,1,-0.0878504815502702,-1.0000000000000118,27.11000061035156,1.4556916182989368,26.3799991607666,1.059702852197589,26.76000022888184,-0.0878504815502702 11732,2018-12-06,26.03000068664551,26.649999618530273,25.43000030517578,26.56999969482422,9359100.0,-0.026915862181476236,2.485718022566696,1.3499988079059588,50.929840600942256,31.47046617766744,-0.2253108681344429,4.411326372155788,16.18807124900351,17.123449739338955,56.41016773920582,1.3199996948242188,-10.581308738206587,-2.8419991493225076,-18.844241294000202,13.160242995355187,-10.843120221661355,5.15912192301634,1.3099994659423793,27.649786192378635,-31.30443874847453,8.001121072338847,12,-0.6000003814697266,7.309998512268063,21.207499504089352,19.699998855590817,-19.120000839233402,3,-0.2719938431403268,1.5897418968321015,26.75,-1.0000000000000118,27.11000061035156,1.4556916182989368,26.3799991607666,-0.2719938431403268 11733,2018-12-07,25.790000915527344,26.68000030517578,25.729999542236328,26.01000022888184,6837300.0,-0.009220121582297791,-4.588205925086531,0.407406884128367,75.07788935736127,37.38007907864407,0.27744938567527555,2.992515363550133,16.142333759662904,17.27179794321134,59.739793357146596,0.9500007629394531,-9.346286141458439,-1.9314990043640137,-14.92738001941985,11.064382010691824,-8.429439511891935,4.5664415031639045,-8.530000686645508,18.84820100060915,-45.38548241977563,6.497940507527919,12,-0.32000064849853516,7.5499982833862305,21.4424991607666,19.939998626708984,-18.760000705718994,4,-0.3191159812883114,2.485718022566696,26.03000068664551,1.5897418968321015,26.75,-1.0000000000000118,27.11000061035156,-0.3191159812883114 11734,2018-12-10,25.88999938964844,25.959999084472656,24.809999465942386,25.420000076293945,7141300.0,0.0038774125851577246,2.770498569485472,-2.1363671830973523,57.85037094831447,41.37345636191486,0.5574453303468339,1.2299742078779268,15.748322541765145,17.086664802104092,64.45952490722283,1.1499996185302699,-8.084835857685853,-0.7360005378723109,-9.661979660282707,8.189978584538082,-5.198990099077509,3.7269890233328873,-8.441599159240727,42.68773243449245,-23.605525937594315,4.462989561205196,12,0.3150005340576172,7.449999809265133,21.32000064849853,19.840000152587887,-19.529999256134037,0,-0.3113170975649,-4.588205925086531,25.790000915527344,2.485718022566696,26.03000068664551,1.5897418968321015,26.75,-0.3113170975649 11735,2018-12-11,26.059999465942386,26.35000038146973,25.35000038146973,26.0,4841800.0,0.0065662448938457185,2.124993667019292,0.1276586246778874,66.43192687956746,45.94586494848305,0.5976563629999738,-0.03333086784058992,15.25636723882253,16.82973825622852,65.77341089277357,1.0,-6.84061113399569,0.12699947357178232,-6.237908095480453,6.4919070426240175,-3.0554543109543353,3.3094532580979,-8.42696723403931,49.407101215350224,-19.680306813111883,3.182453784526118,12,0.14500045776367188,7.279999732971188,21.115000724792477,19.67000007629394,-18.8299994468689,1,-0.3184957562223958,2.770498569485472,25.88999938964844,-4.588205925086531,25.790000915527344,2.485718022566696,26.03000068664551,-0.3184957562223958 11736,2018-12-12,26.38999938964844,26.920000076293945,25.26000022888184,25.45000076293945,6293500.0,0.012663082519910551,-1.5151518654452008,15.666783227897591,66.74418785173685,50.502000295365676,0.1975006524333942,-0.9300342764219387,14.606121986358954,16.426941358790256,64.81407374781989,1.6599998474121058,-5.442104868927782,0.7864994049072287,-4.6581400721138095,6.231138881928267,-1.9358203336032922,3.5088191434177496,-8.57602779627991,74.88149131117086,3.5244247051296327,2.7223197385105196,12,-0.1849994659423828,6.949999809265133,20.587500572204586,19.340000152587887,-18.689999580383304,2,-0.3334596226065991,2.124993667019292,26.059999465942386,2.770498569485472,25.88999938964844,-4.588205925086531,25.790000915527344,-0.3334596226065991 11737,2018-12-13,26.51000022888184,26.93000030517578,26.10000038146973,26.399999618530273,7338900.0,0.004547208867328401,-1.3380309689343683,0.11702209686910583,63.93443529841594,54.72629876582,-0.07982333031354472,-1.622303338155536,14.11069872055526,16.23266524977404,63.80096730687266,0.8299999237060511,-4.068397745837636,1.2170002937316937,-3.1130274842332497,5.547028071696637,-0.948013595250778,3.3820141827141654,-8.331787496196291,80.1886834891152,10.161663906685092,2.165013888982472,12,-0.43500041961670277,6.829998970031735,20.755000114440914,19.21999931335449,-18.520000457763675,3,-0.6838928690271695,-1.5151518654452008,26.38999938964844,2.124993667019292,26.059999465942386,2.770498569485472,25.88999938964844,-0.6838928690271695 11738,2018-12-14,26.01000022888184,27.3799991607666,25.68000030517578,26.57999992370605,12100200.0,-0.018860807079709718,-1.7642268101985814,-5.181786655569195,63.6135524670492,58.31802648533119,0.33816250650072277,-1.1480877131359755,14.228818112147696,16.63939993810963,62.08841823801827,1.6999988555908203,-2.9144863037039777,0.696000289916995,-3.6441543990337912,5.036154978867781,-1.4740770545583999,2.86607763439239,-7.306680241846877,46.69264223478952,-23.836893612184653,2.1700773444753936,12,0.0849990844726527,7.329998970031735,21.42000007629394,19.71999931335449,-12.060000419616705,4,-0.7343329570701367,-1.3380309689343683,26.51000022888184,-1.5151518654452008,26.38999938964844,2.124993667019292,26.059999465942386,-0.7343329570701367 11739,2018-12-17,24.440000534057614,24.989999771118164,24.1299991607666,24.45000076293945,15783300.0,-0.060361387197562455,-1.7301477734080835,0.017544270589337798,45.883774555964045,58.94879316104317,1.7925381639116225,1.000912963779939,15.397590047968254,18.09807442740939,60.157828916871246,1.880001068115238,-1.8147175892670546,-1.2089994430542035,-3.7483476331538235,1.3303487470454165,-2.4786735381040117,0.060674651995604734,-5.042546213124119,9.538503793569603,-55.03172660331157,1.2696740950498098,12,1.314998626708988,8.810000419616703,23.189998626708988,21.814998626708988,-12.670000076293942,0,-0.7123567898449139,-1.7642268101985814,26.01000022888184,-1.3380309689343683,26.51000022888184,-1.5151518654452008,26.38999938964844,-0.7123567898449139 11740,2018-12-18,23.020000457763672,24.71999931335449,22.959999084472656,24.35000038146973,11884000.0,-0.058101474847152446,-1.4275820520139542,132.99694831203544,24.776507700646178,57.249165073333074,2.873543248389943,2.4371816058019604,16.360641018344474,19.370058061837824,58.71626719682285,1.7600002288818324,-0.6822375605299733,-2.559999561309816,-5.308617990840144,0.18861886822051233,-3.9343087760749818,-1.18569034654465,-2.9839425496435297,1.357497109849039,-56.39779355773414,1.3743092147651643,12,2.149998664855957,7.90000057220459,24.717498779296875,23.544998168945312,-11.010000228881836,1,-0.7237185053413218,-1.7301477734080835,24.440000534057614,-1.7642268101985814,26.01000022888184,-1.3380309689343683,26.51000022888184,-0.7237185053413218 11741,2018-12-19,23.75,24.059999465942386,22.79999923706055,23.09000015258789,14386500.0,0.03171153465334231,-1.0322556828145162,-0.4962405152422965,27.0136355342609,54.59180895481292,1.8698792298508842,1.8401176178628837,15.173720949219742,18.514264238242134,57.12635614999036,1.260000228881836,0.060216325265887605,-1.8545000076293938,-4.523632987003442,0.8146329717446541,-3.189066497316418,-0.5199335179423699,-3.126426791668141,20.742375082197086,-30.53182402153685,1.334566489687024,12,1.3399991989135742,2.455000877380371,20.854999542236328,20.854999542236328,-9.760000228881836,2,-0.6955789465653268,-1.4275820520139542,23.020000457763672,-1.7301477734080835,24.440000534057614,-1.7642268101985814,26.01000022888184,-0.6955789465653268 11742,2018-12-20,23.85000038146973,24.290000915527344,22.95000076293945,23.6299991607666,10699200.0,0.004210542377672821,1.436358844357214,0.3333352599485648,30.522092557715823,49.641164865963425,1.595957847139207,1.8623804351495146,14.588231417853859,18.291925416230793,55.79897103376469,1.3400001525878942,0.2844298651493844,-1.771499633789059,-4.388281353557719,0.8452820859796013,-3.079890493673389,-0.4631087739047288,-2.685913096943093,22.92578956113908,-23.61560943038653,1.3083908598843301,12,1.239998817443844,1.4099988937377859,13.334999084472653,13.334999084472653,-10.180000305175785,3,-0.6771488601212914,-1.0322556828145162,23.75,-1.4275820520139542,23.020000457763672,-1.7301477734080835,24.440000534057614,-0.6771488601212914 11743,2018-12-21,22.75,24.270000457763672,22.31999969482422,23.79999923706055,13712300.0,-0.04612160854824876,-1.041885778767513,-4.772697322790894,27.838834407449255,46.306549694756185,2.4802052090001077,2.9937984232921266,15.208964869520827,19.264184295667775,54.50064461294466,1.9500007629394531,0.5098869087614943,-2.7940000534057603,-5.655904805635103,0.06790469882358252,-4.224952429520432,-1.3630476772910889,-1.0886397653741646,16.104879883473146,-26.1693376907549,1.430952376114672,12,2.09999942779541,0.48000049591064453,14.434999465942383,14.434999465942383,-9.75,4,-0.6487912188519489,1.436358844357214,23.85000038146973,-1.0322556828145162,23.75,-1.4275820520139542,23.020000457763672,-0.6487912188519489 11744,2018-12-24,23.149999618530273,23.60000038146973,22.299999237060547,22.350000381469727,6053900.0,0.017582400814517563,-1.8888865341414904,-0.76190458890249,24.80914983924646,41.68179669027607,1.8446472683869892,2.6766905444529705,14.357670048188822,18.74657362722327,53.1060908591916,1.3000011444091832,0.3918573527132736,-2.3595004081726074,-5.3227378530452505,0.6037370367000356,-3.8411191306089307,-0.8778816857362841,-1.0311482698131762,35.12398159802713,-2.1053835959762637,1.4816187224363215,12,1.6899995803833008,-0.7199993133544922,12.734999656677246,12.734999656677246,-10.069999694824219,0,-0.39740820565288715,-1.041885778767513,22.75,1.436358844357214,23.85000038146973,-1.0322556828145162,23.75,-0.39740820565288715 11745,2018-12-26,23.32999992370605,23.35000038146973,21.8799991607666,23.18000030517578,6862000.0,0.007775391280425703,14.473653566229444,0.18749970197648747,27.734369858322225,37.34737246878556,1.3820045241314247,2.483017617352278,13.69820673212391,18.45200833553564,52.122623624719,1.4700012207031286,-0.1984752205586915,-2.090000057220461,-5.206914612989962,1.02691449854904,-3.64845733510521,-0.5315427793357124,4.04999923706055,60.165962953143215,23.077264983698242,1.5584572778847505,12,1.2999992370605504,1.240000724792484,10.009999275207523,10.009999275207523,-10.039999961853024,2,-0.4954993357799391,-1.8888865341414904,23.149999618530273,-1.041885778767513,22.75,1.436358844357214,23.85000038146973,-0.4954993357799391 11746,2018-12-27,23.60000038146973,23.60000038146973,22.60000038146973,23.18000030517578,7313600.0,0.011573101527931229,3.7619038968941205,2.800007629414024,33.195017572406755,33.93188161034009,0.7539042075368236,2.052851010622131,12.923619598553653,18.057471234256194,51.77052169118246,1.0,-0.40960475316085265,-1.6514996528625439,-4.779944655005128,1.4769453492800402,-3.215722153933836,-0.08727715179125184,3.669998779296872,71.36929329223186,31.71986164071484,1.564222501071293,12,1.0299987792968714,0.970000267028805,9.739998817443844,9.739998817443844,-9.520000457763675,3,-0.49110169344268917,14.473653566229444,23.32999992370605,-1.8888865341414904,23.149999618530273,-1.041885778767513,22.75,-0.49110169344268917 11747,2018-12-28,23.88999938964844,24.43000030517578,23.25,23.57999992370605,7882600.0,0.012288093368270081,-1.4329920422212565,0.7380938324530877,36.95053678249101,30.969324312055853,0.05942344283928591,1.5617553125136716,12.091374194556582,17.617490767259785,51.40176646731898,1.1800003051757812,-0.7289159859575989,-1.1830006599426248,-4.185736944847395,1.8197356249621457,-2.68436880239501,0.31836748250976044,3.27219977111816,78.82350301248766,35.03330791094713,1.5013681424523853,12,-0.45499992370605824,0.850000381469723,9.449999809265133,9.449999809265133,-10.219999313354496,4,-0.414399324883196,3.7619038968941205,23.60000038146973,14.473653566229444,23.32999992370605,-1.8888865341414904,23.149999618530273,-0.414399324883196 11748,2018-12-31,23.75,24.229999542236328,23.149999618530273,23.229999542236328,7780200.0,-0.00586016715048987,-2.17646893828047,1.6774237213050824,35.38251722085745,29.802517941488446,-0.17307193018162792,1.5438445747312102,11.670840049660256,17.61986177557496,51.055475931308315,1.0799999237060547,-1.1087078539319322,-1.1725000381469712,-4.120447553985013,1.7754474776910705,-2.6464737960659903,0.30147371977204784,3.3065551607665995,73.33333333333333,28.18904825849134,1.4739737579190209,12,-0.4500007629394531,0.9899997711181641,9.545000076293945,9.589999198913574,-9.6899995803833,0,-0.42442104941920233,-1.4329920422212565,23.88999938964844,3.7619038968941205,23.60000038146973,14.473653566229444,23.32999992370605,-0.42442104941920233 11749,2019-01-02,23.79999923706055,24.46999931335449,23.29999923706055,23.54999923706055,8591800.0,0.0021052310341285185,-2.120000203450502,0.4807688075413564,34.30555147153299,30.861300582698096,-0.36140848074554555,1.3603959904734069,11.07254250590903,17.424261790972263,50.60298192994001,1.1700000762939382,-1.4864709736205768,-0.9935008049011209,-3.898388102917149,1.9113864931149074,-2.445944453909135,0.45894284410689323,3.1530248037060495,74.13127270959869,28.306508127183157,1.452443649008014,1,-0.6250000000000036,0.9400005340576136,8.330000877380368,9.539999961853024,-9.599999427795415,2,-0.45378149509530896,-2.17646893828047,23.75,-1.4329920422212565,23.88999938964844,3.7619038968941205,23.60000038146973,-0.45378149509530896 11750,2019-01-03,23.95000076293945,24.20000076293945,23.40999984741211,23.85000038146973,5591800.0,0.006302585322999654,1.633334710862045,0.40000152587887783,32.62109353561007,31.48435147173689,-0.4085831425825077,1.0134784061597806,10.345015952284957,17.131087337890076,50.26895139280322,0.7900009155273402,-1.8519576835243896,-0.6854992866516163,-3.3972008195178525,2.02620224621462,-2.0413500530847344,0.6703514797815018,2.901562780227149,72.1925750037228,28.802233576182694,1.3558507664331172,1,-0.7750015258789027,0.7899990081787145,5.822499275207523,9.389998435974125,-9.620000839233395,3,-0.4538622335266803,-2.120000203450502,23.79999923706055,-2.17646893828047,23.75,-1.4329920422212565,23.88999938964844,-0.4538622335266803 11751,2019-01-04,24.399999618530273,24.82999992370605,23.84000015258789,23.84000015258789,9156600.0,0.018789095668304112,-2.535716840201485,5.599973297221402,35.64625137147479,32.05370245104344,-0.8456079456346579,0.39884548430944733,9.345308345707778,16.558718403183065,49.762392045984846,0.9899997711181605,-1.931249324778971,-0.11800041198730327,-2.641011146428987,2.4050103224543804,-1.379505779208145,1.1435049552335386,2.352132636988326,74.40474838897205,34.195693966025615,1.261505367220841,1,-1.0450000762939453,0.3400001525878906,4.899999618530273,8.9399995803833,-8.969999313354494,4,-0.4553278619004525,1.633334710862045,23.95000076293945,-2.120000203450502,23.79999923706055,-2.17646893828047,23.75,-0.4553278619004525 11752,2019-01-07,18.950000762939453,20.200000762939453,17.959999084472656,18.5,35120500.0,-0.22336061232771032,-1.9281018048723326,0.8035735573107721,21.300808948599453,31.327255177837912,4.287060872433884,5.577177204074527,14.186731696291758,21.851497275272095,49.6203141544237,6.440000534057617,-1.8387136194026397,-5.213999271392822,-8.66124592107067,-1.766752621714975,-6.937622596231748,-3.490375946553897,7.7046888306841055,14.41050302080121,-23.946588336793695,1.723623324838924,1,2.4449987411499023,3.8299989700317383,9.334999084472656,14.389998435974121,-3.7400007247924805,0,-0.25699211837276903,-2.535716840201485,24.399999618530273,1.633334710862045,23.95000076293945,-2.120000203450502,23.79999923706055,-0.25699211837276903 11753,2019-01-08,17.559999465942386,17.559999465942386,15.779999732971193,16.790000915527347,34202000.0,-0.07335098897280756,3.623384633676909,1.7111049887678549,21.617154808423223,30.972589063301996,5.434986031138994,6.660480195583343,14.941069914652697,23.073801325456696,49.61775181409504,3.17000102996826,-1.8600553527194386,-6.19250049591064,-10.641722034000999,-1.74327895782028,-8.417111264955818,-3.9678897268654616,8.746902507315138,19.668504922171252,-21.41135175928609,2.2246107690451797,1,2.7450003623962367,4.130000591278076,10.305000305175778,15.779999732971188,-2.0899991989135795,1,-0.22152616787905344,-1.9281018048723326,18.950000762939453,-2.535716840201485,24.399999618530273,1.633334710862045,23.95000076293945,-0.22152616787905344 11754,2019-01-09,17.829999923706055,19.350000381469727,17.559999465942386,17.600000381469727,24533300.0,0.015375880750300386,-10.548341844582781,0.29870126653141804,26.34457220184376,30.81816710147105,4.83995604216971,6.066728623425746,14.02124697029949,22.62591184404991,49.10271266505517,1.7900009155273402,-1.951968852235197,-5.519500064849854,-10.572646905753903,-0.4663532239458057,-8.046073485301878,-2.99292664439783,7.845287915134289,22.651935331820162,-22.483732753190104,2.5265734204520243,1,2.4749999046325684,3.749999523162842,11.125,15.50999927520752,-2.3500003814697266,2,-0.2114413640056675,3.623384633676909,17.559999465942386,-1.9281018048723326,18.950000762939453,-2.535716840201485,24.399999618530273,-0.2114413640056675 11755,2019-01-10,17.760000228881836,19.200000762939453,17.069999694824222,18.049999237060547,24798300.0,-0.003925950371494347,-1.550899366234912,-1.2608677624268156,20.950533067895535,29.457668823192027,4.511157692210595,5.7793405890366,13.46202973482049,22.494732874477442,48.80215631121395,2.130001068115231,-1.9357477794499118,-5.174499797821046,-10.637082424140242,0.28808282849815114,-7.905791110980644,-2.4432084846614472,7.321570323606359,21.878458057246377,-25.254603744832778,2.7312913131595984,1,2.544999599456787,3.8199992179870605,11.194999694824219,15.579998970031738,-0.020000457763671875,3,-0.20045047149421336,-10.548341844582781,17.829999923706055,3.623384633676909,17.559999465942386,-1.9281018048723326,18.950000762939453,-0.20045047149421336 11756,2019-01-11,17.59000015258789,17.959999084472656,16.719999313354492,17.0,19750700.0,-0.00957207624454226,-1.156518479695886,-2.0344902428918137,19.845853877605165,27.557148500426933,4.178387651292031,5.540318791596494,12.972067862551988,22.453178464895352,48.81689651597041,1.239999771118164,-1.9479731560244034,-4.9044999122619615,-10.607505513890185,0.7985056893662623,-7.756002713076072,-2.0529971114478514,6.933476150729284,40.95022619552863,-8.862995758595972,2.851502800814112,1,2.7149996757507324,3.989999294281006,11.749999523162842,15.749999046325684,0.6199989318847656,4,-0.18533258673122954,-1.550899366234912,17.760000228881836,-10.548341844582781,17.829999923706055,3.623384633676909,17.559999465942386,-0.18533258673122954 11757,2019-01-14,8.380000114440918,9.729999542236328,7.78000020980835,9.210000038146973,127198800.0,-0.5235929481667441,1.0855619745863498,-1.4067791678789643,11.141155206559219,24.86366383217158,12.244572792149025,14.042383048090873,21.396642223943907,31.403425152713048,49.298978750830365,9.809999942779541,-2.2654114541876496,-13.20799994468689,-21.43056604834951,-4.985433841024268,-17.3192829965182,-9.096716892855579,15.618867594655498,5.185824509338898,-46.87162783487206,4.111283051831311,1,7.924999952316284,9.199999570846558,21.00499963760376,24.959999084472656,11.019999504089355,0,0.8412887940879474,-1.156518479695886,17.59000015258789,-1.550899366234912,17.760000228881836,-10.548341844582781,17.829999923706055,0.8412887940879474 11758,2019-01-15,6.9099998474121085,7.199999809265138,5.070000171661377,6.28000020980835,173062600.0,-0.17541769056728496,2.520661834452321,-0.7590357777272205,8.48670701807778,21.994903337343217,12.376087539238569,14.765105906178029,22.051810022769658,32.60376436248164,50.155386549292245,3.309999942779541,-2.763474666028255,-13.72300019264221,-23.970458643126854,-3.47554174215757,-18.846729417884532,-8.599270967399889,15.791358461741261,12.885151601656917,-39.60762099294482,5.123729225242321,1,8.040000200271606,9.31499981880188,22.47499990463257,26.429999351501465,11.860000610351562,1,1.201157796529233,1.0855619745863498,8.380000114440918,-1.156518479695886,17.59000015258789,-1.550899366234912,17.760000228881836,1.201157796529233 11759,2019-01-16,7.03000020980835,7.110000133514403,6.309999942779541,6.449999809265138,78485900.0,0.017366188863402465,1.1621619531758982,0.9206360859972524,8.205127916706004,19.282018268576103,10.758465291903388,13.991254663392631,21.089643530145757,32.21365983818343,50.74081493781419,0.8000001907348624,-3.391321034489941,-12.73249981403351,-24.468116931476086,-0.9968826965909336,-18.600308372754796,-6.864691255312222,13.908222285595823,13.87119572632437,-36.09564716469052,5.867808558721288,1,7.919999837875364,9.19499945640564,22.374999523162842,26.309998989105225,11.619999408721924,2,1.200568962351503,2.520661834452321,6.9099998474121085,1.0855619745863498,8.380000114440918,-1.156518479695886,17.59000015258789,1.200568962351503 11760,2019-01-17,6.360000133514403,8.319999694824219,6.309999942779541,8.300000190734862,205294500.0,-0.0953058401561857,1.030303738188337,-3.344825374954067,6.683414594136181,16.063925293316256,9.689925583718704,14.07053780627681,20.88394657016672,32.617136549454926,50.92912607634747,2.0099997520446777,-4.098828135518193,-12.569499874114989,-25.622672765648637,0.48367301741866076,-19.096086319881813,-6.042913428348165,12.99140012951549,10.007758500048473,-35.71298416504613,6.526586445766825,1,6.275000333786012,9.864999532699585,23.41249942779541,26.97999906539917,12.160000324249268,3,1.433962141079768,1.1621619531758982,7.03000020980835,2.520661834452321,6.9099998474121085,1.0855619745863498,8.380000114440918,1.433962141079768 11761,2019-01-18,7.230000019073486,7.460000038146973,6.539999961853027,6.6599998474121085,53590400.0,0.1367924319646734,-1.2716052871236887,-0.293814512808854,9.326173449562688,14.73341023786773,6.848412984426723,12.54250415905203,19.089361972571215,31.501328692408762,51.09755532720398,1.0999999046325692,-4.878949761351354,-10.873499989509583,-24.709576721882733,2.9625767428635665,-17.791538355696158,-3.955461623323007,10.693260234819558,46.351934316798165,4.619422255092445,6.9180383661865745,1,4.980000257492065,8.994999647140503,22.542499542236328,26.109999179840088,10.56999921798706,4,1.4536652454105412,1.030303738188337,6.360000133514403,1.1621619531758982,7.03000020980835,2.520661834452321,6.9099998474121085,1.4536652454105412 11762,2019-01-22,7.699999809265138,8.380000114440918,7.0,7.1599998474121085,59384900.0,0.06500688643869212,-2.209303872917302,0.947368068818458,11.436809545651883,13.602260764226466,5.157104194082435,11.384225760635946,17.685366816305446,30.772984758710294,51.256457868122475,1.380000114440918,-5.753965956480979,-9.596000170707704,-23.89723505166939,4.7052347102539835,-16.746617611188547,-2.44538273022686,8.937934436404742,79.45618377851824,39.99751313076162,7.150617440480843,1,4.510000467300414,8.524999856948853,22.072499752044678,25.639999389648438,9.330000877380371,1,1.3649350046166506,-1.2716052871236887,7.230000019073486,1.030303738188337,6.360000133514403,1.1621619531758982,7.03000020980835,1.3649350046166506 11763,2019-01-23,7.989999771118164,8.050000190734862,7.519999980926514,7.960000038146973,21631000.0,0.037662333641109935,6.0666425070096235,0.05555506498231269,12.446559129661892,12.058037089539592,3.762508003235446,10.46847063202285,16.438392093093057,30.19081194082584,51.29483023550336,0.5300002098083478,-6.7956776645786565,-8.568000197410583,-23.20363018333324,6.067629788512072,-15.885815190371911,-1.2501852044492558,7.491141067150865,81.15940526663142,44.182796281049626,7.317814992961328,1,4.145000696182251,8.234999895095825,21.71749973297119,25.34999942779541,9.920000076293945,2,1.4280350656149432,-2.209303872917302,7.699999809265138,-1.2716052871236887,7.230000019073486,1.030303738188337,6.360000133514403,1.4280350656149432 11764,2019-01-24,13.949999809265135,14.5,7.300000190734862,7.9000000953674325,82538300.0,0.745932441661747,1.0139859337708546,201.66845217280724,31.384957033705007,13.217417530185092,-3.13547871828918,3.988376277237089,9.603180189335704,23.950690313046124,50.37989677833094,7.199999809265138,-7.068567078518079,-2.1480001688003565,-16.486561461772794,12.190561124172085,-9.317280815286578,5.021280477685865,-8.879999637603758,93.284491002537,58.25243013051491,7.169280646486221,1,-2.4350001811981183,1.0800001621246356,15.767499446868898,19.389999389648438,4.099999427795412,3,0.3455197644732044,6.0666425070096235,7.989999771118164,-2.209303872917302,7.699999809265138,-1.2716052871236887,7.230000019073486,0.3455197644732044 11765,2019-01-25,11.770000457763672,12.859999656677244,11.510000228881836,12.699999809265135,72357400.0,-0.15627235708301435,1.160000732422437,-0.1537189083439332,27.911858878350913,14.113640308045728,-2.11715793920332,5.542069351931218,11.11862577226836,25.83313159453951,49.325424748912326,2.439999580383299,-7.351581921197116,-3.7499995470047,-17.789951503924392,10.289952409914992,-10.769975525464545,3.269976431455145,-6.511400289535523,65.70352350309973,34.179101954267146,7.019975978459846,1,-1.9850003719329834,3.179999589920042,17.732499599456787,21.569998741149902,6.5399990081787145,4,0.5845368643319337,1.0139859337708546,13.949999809265135,6.0666425070096235,7.989999771118164,-2.209303872917302,7.699999809265138,0.5845368643319337 11766,2019-01-28,12.010000228881836,14.149999618530273,10.609999656677246,10.609999656677246,58267000.0,0.02039080388988901,-4.057140735704939,-1.505378009075297,35.15825445465413,16.782206891167384,-3.611732105760929,4.626456542734541,10.426890519940756,25.307360879440978,48.23347109287274,3.5399999618530273,-7.810002566381312,-2.9304997682571408,-16.515619175262273,10.65461963874799,-9.723059471759704,3.8620599352454246,-6.56657206401825,66.80000305175781,31.743013495740982,6.792559703502565,1,-2.2250001430511475,2.939999818801878,16.03499984741211,21.32999897003174,6.350000381469723,0,0.542048301816555,1.160000732422437,11.770000457763672,1.0139859337708546,13.949999809265135,6.0666425070096235,7.989999771118164,0.542048301816555 11767,2019-01-29,13.989999771118164,14.350000381469727,12.229999542236328,12.3100004196167,56057400.0,0.16486257323083087,-1.3043473528556568,1.1999990463260735,42.55319191261876,20.567371879449716,-5.266047656895898,1.9676266953095318,8.01723126250063,23.036950089138415,47.643294807953346,2.3400001525878906,-8.227057263010757,-0.4555002450942993,-13.372627927020154,12.461627436831556,-6.914064086057227,6.003063595868628,-8.36544016955185,92.91666330010794,53.60342004450459,6.458563840962928,1,-3.5849997997283936,0.96000027656555,11.657500267028809,19.34999942779541,5.079999923706055,1,0.27233735012690885,-4.057140735704939,12.010000228881836,1.160000732422437,11.770000457763672,1.0139859337708546,13.949999809265135,0.27233735012690885 11768,2019-01-30,13.670000076293945,14.149999618530273,13.149999618530273,14.149999618530273,19681000.0,-0.022873459618265812,3.1666706403134413,-0.28571412352471354,41.340549337085136,24.249085370602952,-4.34301455961168,1.5744617136990406,8.124850577010598,23.061889085620315,46.99388265258778,1.0,-8.684661578033499,-0.2714999437332146,-12.423998072478476,11.880998185012047,-6.347749008105843,5.804749120639416,-7.867931666758958,88.47222297647855,45.10779002256031,6.076249064372631,1,-3.265000104904175,1.2799999713897687,11.504999160766602,19.66999912261963,5.719999313354496,2,0.24579375212867505,-1.3043473528556568,13.989999771118164,-4.057140735704939,12.010000228881836,1.160000732422437,11.770000457763672,0.24579375212867505 11769,2019-01-31,13.0,13.65999984741211,12.729999542236328,13.380000114440918,12119500.0,-0.04901244129879978,-1.0217375304631224,0.7916676600783603,40.33306166655175,27.987935045315794,-3.0587760060788582,1.469193726541338,8.82337368312291,23.453408659440754,46.525459600780394,0.9400005340576172,-7.9776342703294585,-0.4015000581741326,-11.634530932415952,10.831530816067687,-6.018015495295042,5.215015378946777,-7.023972958655713,63.90374011104949,17.085289050990248,5.61651543712091,1,-2.4800000190734863,1.950000047683714,11.039999961853027,20.339999198913574,6.379999160766602,3,0.3776922959547777,3.1666706403134413,13.670000076293945,-1.3043473528556568,13.989999771118164,-4.057140735704939,12.010000228881836,0.3776922959547777 11770,2019-02-01,13.079999923706055,13.25,12.8100004196167,12.880000114440918,6496900.0,0.006153840285081147,-1.588238924028442,-0.5263151290346059,40.80717396388898,31.485823991352046,-2.330361301134511,0.561894813996842,8.558709928823951,23.08857445267138,46.031722385194705,0.4399995803833008,-6.988347155344101,0.22199990749359166,-9.854385375446675,10.298385190433859,-4.816192733976543,5.260192548963725,-6.933493423188653,66.0427750897257,17.718559329761376,5.0381926414701335,2,-2.3299999237060547,1.8700001239776594,10.554999828338623,20.25999927520752,6.139999389648434,4,0.37996936868072284,-1.0217375304631224,13.0,3.1666706403134413,13.670000076293945,-1.3043473528556568,13.989999771118164,0.37996936868072284 11771,2019-02-04,13.289999961853027,13.390000343322756,12.800000190734865,13.369999885559082,8512100.0,0.016055048881641776,8.833267106413123,-0.4,65.80811408033611,37.527080050761406,-1.7772473405222406,-0.551384634973342,8.19943012109622,22.58456499814929,45.97309722044466,0.5900001525878906,-5.930541228266996,0.9874999284744259,-7.511188283284412,9.486188140233262,-3.261844177404992,5.236844034353844,-6.9764235913459745,50.0,-3.624745724043244,4.249344105879418,2,-2.3899998664855957,1.6600000858306867,11.309999942779541,20.049999237060547,6.169999122619629,0,0.3777275785175713,-1.588238924028442,13.079999923706055,-1.0217375304631224,13.0,3.1666706403134413,13.670000076293945,0.3777275785175713 11772,2019-02-05,14.079999923706055,14.25,13.170000076293945,13.260000228881836,9157100.0,0.05944318766896961,-1.1599998474121094,-10.250005960470162,74.14141687889402,44.38206424512053,-1.751231901665454,-1.8181576404501492,7.258192952497566,21.50152588892876,44.271424132718536,1.0799999237060547,-4.665212841871002,2.020999932289124,-5.937656073994262,9.97965593857251,-1.9583280708525699,6.000327935430818,-7.602695080609143,88.81578782258651,28.796928657197924,3.9793280031416933,2,-3.179999828338623,0.8700001239776594,10.519999980926514,19.25999927520752,5.430000305175785,1,0.3039773231418419,8.833267106413123,13.289999961853027,-1.588238924028442,13.079999923706055,-1.0217375304631224,13.0,0.3039773231418419 11773,2019-02-06,13.670000076293945,14.140000343322756,13.65999984741211,14.119999885559082,5999700.0,-0.029119307502395997,-1.0425541412776465,-0.548780459438588,71.92866830103623,48.886921052601785,-0.5037698550793621,-1.8071845563149829,7.483605249839343,21.619195002130212,42.09914864496791,0.4800004959106463,-3.4240929251215135,1.8055000543594364,-5.7679118454153055,9.378911954134178,-1.9812058955279355,5.592206004246808,-7.032241330058972,61.84212177413485,-3.8482878577873123,3.7867059498873714,2,-1.190000057220459,1.2799999713897687,10.417499542236328,19.66999912261963,5.979999542236328,2,0.3950255734010397,-1.1599998474121094,14.079999923706055,8.833267106413123,13.289999961853027,-1.588238924028442,13.079999923706055,0.3950255734010397 11774,2019-02-07,14.0600004196167,14.149999618530273,13.420000076293945,13.5,8918500.0,0.02852965187608736,-1.027775754164045,-1.2444459043909304,75.90848319397504,54.219879309893344,-0.9795341691896127,-2.6288898817957183,6.92457281328457,20.926423987750212,40.89579728352265,0.7299995422363281,-2.161262839221383,2.384000372886657,-4.738478278648547,9.50647902442186,-1.1772389528809448,5.945239698654259,-7.264996848306425,86.89657893957977,13.577642377752412,3.561239325767602,2,-1.580000400543213,0.8899996280670148,9.959999084472656,19.279998779296875,5.369999885559082,3,0.37908953136269163,-1.0425541412776465,13.670000076293945,-1.1599998474121094,14.079999923706055,8.833267106413123,13.289999961853027,0.37908953136269163 11775,2019-02-08,14.199999809265135,14.56999969482422,13.710000038146973,13.93000030517578,6488300.0,0.00995728203913182,-1.4225341140030447,0.4821416103119364,74.66383902973848,58.60938870712494,-0.8253871071783117,-3.214056801429754,6.572418498807368,20.474208999906764,39.458768609604476,0.8599996566772479,-0.843607842043399,2.7019997835159284,-3.9421574694149246,9.346157036446783,-0.6200788429494981,6.024078409981355,-7.2508963093810666,79.09604580655257,2.26822925824564,3.322078626465427,2,-0.8000001907348615,0.7500002384185791,9.75749969482422,19.139999389648438,4.869999885559084,4,0.36478869162530914,-1.027775754164045,14.0600004196167,-1.0425541412776465,13.670000076293945,-1.1599998474121094,14.079999923706055,0.36478869162530914 11776,2019-02-11,14.329999923706055,14.65999984741211,14.079999923706055,14.31999969482422,7368300.0,0.009154937759653814,-1.3673477331734794,0.03703795277536739,74.03916261712337,62.107829896514346,-0.6612213487953422,-3.7954027144795006,6.167759792418323,20.03197465384919,37.85668101461296,0.5799999237060547,-0.2736634727126823,2.9949999094009403,-3.1619696016484156,9.151969420450298,-0.08348484612373852,6.073484664925619,-7.07606057602438,77.85235071154356,1.3009484667027351,3.078484755524679,2,-0.6350002288818359,0.6200001239776594,9.6274995803833,19.00999927520752,4.7499999999999964,0,0.3412421085612798,-1.4225341140030447,14.199999809265135,-1.027775754164045,14.0600004196167,-1.0425541412776465,13.670000076293945,0.3412421085612798 11777,2019-02-12,15.43000030517578,15.470000267028807,14.380000114440918,14.8100004196167,11555800.0,0.07676206471222646,2.114286998826991,61.99856952127728,75.4794565466744,65.90104180869093,-1.715924340792343,-4.574701237369345,4.784423480398102,18.616899092161532,34.71102865424525,1.1400003433227521,0.6862742541222744,3.742500281333921,-2.50866680548023,9.993667368148072,0.6169167379268448,6.868083824740998,-7.731697327510279,98.04878253017681,21.168148843317766,3.1255835434070756,2,-1.3300004005432111,-2.7949998378753644,8.617499351501467,17.909998893737793,3.6199989318847674,1,0.2611794361368269,-1.3673477331734794,14.329999923706055,-1.4225341140030447,14.199999809265135,-1.027775754164045,14.0600004196167,0.2611794361368269 11778,2019-02-13,15.210000038146973,16.0,15.149999618530273,15.5,8687000.0,-0.014257956103540081,-3.14633522284534,-0.4677419602933024,57.110611813378625,67.76521404722725,-1.4019301931222898,-3.9010101897443334,4.735256129322465,18.525170112367483,31.043230039444346,0.8500003814697266,1.3184299479650274,3.1075000047683723,-2.90573409321059,9.120734102747335,0.10088295577889106,6.1141170537578535,-6.889961277332407,69.37984553432747,-5.201675888669328,3.0066170489894817,2,-0.809999942779541,-2.999999761581421,6.877499580383301,18.1299991607666,4.210000038146973,2,0.2827087560782633,2.114286998826991,15.43000030517578,-1.3673477331734794,14.329999923706055,-1.4225341140030447,14.199999809265135,0.2827087560782633 11779,2019-02-14,15.470000267028807,15.550000190734865,15.119999885559082,15.350000381469727,7240500.0,0.017094032099260303,2.07143368040297,-0.4137927632552465,76.65706075634074,71.7485348019441,-1.4245181610476454,-3.6852302758057647,4.215810298967694,17.948434701814207,27.18200968204848,0.430000305175783,1.6279250033264745,2.9455002307891824,-2.7448109959490754,8.63581145752744,0.1003446174200544,5.7906558441583105,-6.381965382295698,76.85590647161729,1.103815781512452,2.845155613369129,2,-1.0700001716613752,-3.259999990463255,5.527499675750734,17.129998683929443,2.7399988174438494,3,0.2702003412637486,-3.14633522284534,15.210000038146973,2.114286998826991,15.43000030517578,-1.3673477331734794,14.329999923706055,0.2702003412637486 11780,2019-02-15,15.479999542236328,15.68000030517578,15.399999618530273,15.449999809265135,4823200.0,0.0006463655484758579,-3.30769907933827,0.2499980131766312,75.856928366684,72.86506972264942,-1.1826432671218274,-3.137827908408319,3.9175986793317428,17.62061851758999,23.681407969315657,0.28000068664550604,2.0163333074370637,2.4994995355606076,-2.534667884023836,7.53366695514505,-0.017584174231613403,5.0165832453528285,-5.7007681459765305,72.91664390100465,-3.8039188834921873,2.5170837097922214,2,-0.8949995040893555,-3.344999074935913,5.462500095367432,17.119999408721924,2.470001220703125,4,0.25516801548747425,2.07143368040297,15.470000267028807,-3.14633522284534,15.210000038146973,2.114286998826991,15.43000030517578,0.25516801548747425 11781,2019-02-19,17.739999771118164,18.51000022888184,16.129999160766598,16.350000381469727,29442500.0,0.14599485114424904,-1.601091460923362,46.333725402928245,76.82403521309507,73.16313842644955,-3.0676217113340787,-4.817046206930353,1.401310863211151,15.060859910696934,20.32429923992614,3.0300006866455114,2.5765019520755477,4.233999776840211,-0.45507107267320634,8.923070626353628,1.8894643520835022,6.578535201596919,-7.338691514484346,81.35592163614479,6.407945156500219,2.344535424756708,2,-1.7749996185302717,-5.949999570846556,3.2024998664855957,14.859999179840088,-0.05999946594238281,1,0.07497181177371703,-3.30769907933827,15.479999542236328,2.07143368040297,15.470000267028807,-3.14633522284534,15.210000038146973,0.07497181177371703 11782,2019-02-20,18.209999084472656,18.479999542236328,17.760000228881836,18.059999465942386,12206200.0,0.02649376095932543,1.086952916167946,0.10791344201108477,81.79271285905709,74.25914337734076,-3.229822009574388,-4.700276799229126,0.6984125818970846,14.29781755966237,17.246861195982397,0.7399997711181641,3.167113009907535,4.1784991264343265,-0.10942874645634859,8.466426999325002,2.03453518998899,6.322463062879663,-6.835647791169075,91.15040961573672,17.173185226538294,2.143963936445337,2,-2.244998931884764,-6.419998884201048,2.7325005531311035,14.389999866485596,-0.9599990844726562,2,0.04777599577010583,-1.601091460923362,17.739999771118164,-3.30769907933827,15.479999542236328,2.07143368040297,15.470000267028807,0.04777599577010583 11783,2019-02-21,19.399999618530273,19.950000762939453,18.299999237060547,18.450000762939453,22164000.0,0.06534874211346398,-1.639998413088359,6.333341810460077,91.77545526121963,76.02214027370127,-3.9353940365262083,-5.261394492236002,-0.7077237884571908,12.829576418184644,14.202105179295968,1.7400016784667969,3.221043946817355,4.797999668121339,0.8738046752453705,8.722194660997307,2.8359021716833546,6.760097164559323,-7.169370452957301,88.61281481365938,12.809418312799593,1.9620974964379843,2,-2.5699992179870605,-6.889999151229858,-2.4574997425079346,9.199999570846558,-1.6000003814697266,3,-0.018041257131542254,1.086952916167946,18.209999084472656,-1.601091460923362,17.739999771118164,-3.30769907933827,15.479999542236328,-0.018041257131542254 11784,2019-02-22,18.770000457763672,19.989999771118164,17.780000686645508,19.8799991607666,16304400.0,-0.032474184183222676,2.3233070845815953,-1.1684210948997436,84.65286947972358,77.13203254592183,-2.8686941704619127,-4.481549501023002,-0.3088611049324257,13.17309040743935,13.618306341286141,2.2099990844726562,3.0781989891515185,3.927000474929809,-0.3999580741939752,8.253959024053593,1.763521200367915,6.090479749491701,-5.458659268559392,73.42049514602644,-3.468116881914483,2.1634792745618925,2,-1.7350006103515625,-5.620000600814819,-3.1825006008148193,8.474998712539673,-0.7600002288818359,4,0.0346297071218995,-1.639998413088359,19.399999618530273,1.086952916167946,18.209999084472656,-1.601091460923362,17.739999771118164,0.0346297071218995 11785,2019-02-25,18.649999618530273,18.82999992370605,17.920000076293945,18.799999237060547,5906500.0,-0.006393225162856231,7.666624281341937,0.13513494936928547,83.00492445947984,78.12822830618367,-2.2921191694412855,-4.026109275916962,-0.43163714568019884,12.9911841661459,13.002958288646612,0.9099998474121058,3.0104671702842776,3.4629996776580807,-0.9287487951563591,7.8547481504725205,1.2671254412508617,5.6588739140653015,-4.270073056219772,65.28497562942498,-14.385029488754583,2.1958742364072203,2,-1.4649996757507324,-5.499999761581421,-3.062499761581421,8.594999551773071,-0.9899997711181641,0,-0.023592522415949113,2.3233070845815953,18.770000457763672,-1.639998413088359,19.399999618530273,1.086952916167946,18.209999084472656,-0.023592522415949113 11786,2019-02-26,18.520000457763672,19.030000686645508,18.31999969482422,18.649999618530273,5207500.0,-0.006970464526843023,-1.679245554623875,0.8666632758160294,79.75872036833823,78.6037020641463,-1.6821617197882688,-3.566233300551474,-0.5615695113488499,12.817690678373115,12.838125159773984,0.7100009918212891,2.860708668074629,3.0075005054473873,-1.3577201667784955,7.37272117767327,0.824890169334445,5.19011084156033,-3.242462182043944,34.08073474847797,-42.59693415355783,2.182610336112942,2,-0.9650006294250488,-5.255000591278076,-4.09000039100647,8.724998712539673,-0.05000114440918324,1,-0.030777520558066263,7.666624281341937,18.649999618530273,2.3233070845815953,18.770000457763672,-1.639998413088359,19.399999618530273,-0.030777520558066263 11787,2019-02-27,17.799999237060547,18.850000381469727,17.350000381469727,18.68000030517578,11950700.0,-0.03887695480057596,1.4590139330114815,6.769282685564212,76.57656961036578,80.76658626381155,-0.6600312202402314,-2.6837590227043187,-0.1190940967516525,13.202182292915602,12.536638913875267,1.5,2.742112906858562,2.096999311447144,-2.32068789213438,6.514686515028668,-0.11184429034361898,4.305842913237905,-1.7684671220770696,17.04541513741583,-58.967983526536244,2.2088436017907616,2,-0.24499940872192383,-4.304999351501465,-3.5824992656707764,9.444999933242798,1.060001373291012,2,-0.00674151331618722,-1.679245554623875,18.520000457763672,7.666624281341937,18.649999618530273,2.3233070845815953,18.770000457763672,-0.00674151331618722 11788,2019-02-28,17.030000686645508,17.860000610351562,16.229999542236328,17.850000381469727,11974600.0,-0.043258347383064,2.8809542190998223,0.9318167040188654,68.22086351888564,79.82923101520544,0.44173755547063465,-1.7382521304075933,0.3748281767509951,13.632300304676214,12.00700613786434,1.6300010681152344,2.629870415068101,1.159000730514526,-3.1881501456011208,5.506151606630173,-1.0145747075432965,3.3325761685723503,2.9599990844726562,21.27662488592686,-51.15587295902121,2.173575438057824,2,0.6649990081787109,-3.385000705718994,-2.8125007152557373,10.214998483657837,2.3400001525878906,3,0.01291833848996915,1.4590139330114815,17.799999237060547,-1.679245554623875,18.520000457763672,7.666624281341937,18.649999618530273,0.01291833848996915 11789,2019-03-01,17.90999984741211,18.270000457763672,17.049999237060547,17.100000381469727,11335400.0,0.05167346595920419,-1.6813161937778636,-0.9878045943858801,70.86614561783358,79.27469959866649,-0.06230076220987968,-2.352141374852227,-0.7261001622820089,12.417440309701334,11.401713369363783,1.239999771118164,2.415366221409988,1.7934998989105218,-2.423599338519942,6.010599136340984,-0.3150497198047084,3.902049517625752,2.0047999191284163,59.99998637608677,-11.110862324131475,2.108549618715231,3,0.14999961853027344,-4.264999866485596,-3.7299997806549072,9.334999322891235,1.7700004577636719,4,-0.006141854343312936,2.8809542190998223,17.030000686645508,1.4590139330114815,17.799999237060547,-1.679245554623875,18.520000457763672,-0.006141854343312936 11790,2019-03-04,18.049999237060547,18.190000534057614,17.709999084472656,18.13999938964844,8047100.0,0.007816828076001814,4.0525819145520305,-0.11111137275033228,70.89887792151238,78.61634878849064,0.22416545679018895,-2.214234824998858,-1.0441791557008777,11.924666153984454,10.763709827521629,0.4800014495849574,2.6179134072098087,1.6849993228912368,-2.3609652901297835,5.730963935912259,-0.33798298361927337,3.707981629401747,1.7911045249938944,64.99996253423859,-5.040923512420221,2.022982306510511,3,0.06000041961669922,-2.749999523162842,-4.777499437332153,9.194999933242798,0.7700004577636719,0,-0.002216011627113268,-1.6813161937778636,17.90999984741211,2.8809542190998223,17.030000686645508,1.4590139330114815,17.799999237060547,-0.002216011627113268 11791,2019-03-05,18.309999465942386,18.440000534057614,17.969999313354492,18.0,7826400.0,0.014404445422246948,-1.540541376483972,-3.4444326707073167,67.86600516830111,77.06893682285109,0.05981253532654662,-2.191210703402593,-1.5064430462837244,11.310300664461142,10.195417589732665,0.47000122070312145,2.678492478047623,1.6939995765686078,-2.1673901278673036,5.555389281004521,-0.23669527564934967,3.6246944287865634,1.458882211715693,79.38928463529263,12.358686577910035,1.9306948522179563,3,-0.19999980926514027,-3.0099997520446813,-5.942499399185184,8.8450014591217,0.5600013732910121,1,-0.03549970712666117,4.0525819145520305,18.049999237060547,-1.6813161937778636,17.90999984741211,2.8809542190998223,17.030000686645508,-0.03549970712666117 11792,2019-03-06,18.36000061035156,19.200000762939453,18.149999618530273,18.15999984741211,8636000.0,0.0027308108065309256,-8.545411985018726,0.6451648628859892,69.96198476949178,74.64521787932576,0.03724327058352728,-2.0070256102627404,-1.7655208776815634,10.892568106760624,10.09751590727359,1.0500011444091797,2.7748262536587447,1.5300006866455043,-2.2121740829731102,5.272175456264119,-0.341086698163803,3.4010880714548115,1.338103424598085,71.71717820408739,4.777870822791442,1.8710873848093077,3,-0.25000095367431285,-2.250000953674313,-5.992500543594357,6.465000391006473,0.7699985504150426,2,0.005991214561338998,-1.540541376483972,18.309999465942386,4.0525819145520305,18.049999237060547,-1.6813161937778636,17.90999984741211,0.005991214561338998 11793,2019-03-07,19.06999969482422,19.170000076293945,18.40999984741211,18.479999542236328,7077900.0,0.0386709728142578,-1.0821937135839887,2.9499895096225894,71.58273739151237,73.19298098063562,-0.8096303282723945,-2.415575301625168,-2.645195380611696,9.829603334403291,9.994323496242597,0.8099994659423864,2.714600006277532,1.9699997901916504,-1.5868288438058826,5.526828424189182,0.19158547319288388,3.748414107190417,0.558742250271159,93.95344298362343,27.100775346484212,1.7784143169987658,3,-1.3549995422363281,-2.7100000381469727,-6.392499685287476,1.0400011539459229,4.010000228881832,3,-0.011012012995975873,-8.545411985018726,18.36000061035156,-1.540541376483972,18.309999465942386,4.0525819145520305,18.049999237060547,-0.011012012995975873 11794,2019-03-08,19.38999938964844,19.399999618530273,18.770000457763672,18.8799991607666,3936200.0,0.016780267432886964,1.3773522436508765,0.8644069440403512,72.60116116769458,72.03700728154838,-1.1537651196896412,-2.440939186136802,-3.14754556518907,9.171361561535225,9.842840437311361,0.6299991607666016,2.5788565326332993,2.0234995365142865,-1.3692000095440982,5.416199082572671,0.3271497634850924,3.719849309543479,0.1707677073897571,99.40827066735758,31.94613072979574,1.6963497730291923,3,-1.5749998092651403,-3.029999732971195,-6.712499380111698,-0.22500014305115457,4.329999923706048,4,-0.0010313847882696958,-1.0821937135839887,19.06999969482422,-8.545411985018726,18.36000061035156,-1.540541376483972,18.309999465942386,-0.0010313847882696958 11795,2019-03-11,19.3799991607666,19.56999969482422,19.13999938964844,19.399999618530273,5576800.0,-0.0005157415779588614,1.388886534141463,-0.039216566250415794,62.81249981373541,70.1540938865925,-1.1502900332930963,-2.13229245005153,-3.3295745373080585,8.829248990115303,9.911339364747136,0.4300003051757777,2.22848485761288,1.7544993400573716,-1.4031242089395484,4.912122889054292,0.17568756555890985,3.3333111145558334,-3.1499996185302734,88.12496945262683,21.49414001507627,1.5788117744984604,3,-1.4799995422363281,-2.984999179840088,-6.644999146461487,-2.2449986934661865,2.880001068115238,0,0.015479935882376727,1.3773522436508765,19.38999938964844,-1.0821937135839887,19.06999969482422,-8.545411985018726,18.36000061035156,0.015479935882376727 11796,2019-03-12,19.21999931335449,19.520000457763672,19.15999984741211,19.38999938964844,4570700.0,-0.008255926436571803,-1.4827713212709563,8.49980926950255,58.292286698697986,68.1225068964072,-0.9840349616262429,-1.6729346134437115,-3.3761265826943667,8.623529657326184,10.026722480537208,0.3600006103515625,1.9500977200992473,1.3499995231628397,-1.4727199616030333,4.172719007928714,-0.0613602192200986,2.761359265545778,-2.9231997680664037,75.3520871362771,11.334431201491952,1.4113597423829372,3,-1.3199996948242152,-2.824999332427975,-6.369999289512631,-2.884999036788937,2.630001068115238,1,-0.020811635422501862,1.388886534141463,19.3799991607666,1.3773522436508765,19.38999938964844,-1.0821937135839887,19.06999969482422,-0.020811635422501862 11797,2019-03-13,19.459999084472656,19.61000061035156,18.809999465942386,19.600000381469727,12773100.0,0.01248698125350134,8.999904633614623,0.823536671565898,50.58365267832326,66.16281680301138,-1.0770658205364327,-1.6817615247777056,-3.833497046028768,8.000324636150076,10.444748871426338,0.8000011444091726,1.6961039984358557,1.3884993553161635,-1.2715064178016604,4.0485051284339875,0.05849646875725156,2.7185022418750755,-3.0977355361938486,87.4998807907865,25.494803307203014,1.330002886558912,3,-1.1299991607666016,-2.8799991607666016,-6.5349990129470825,-3.1249988079071045,1.5400009155273438,2,-0.030318513514732026,-1.4827713212709563,19.21999931335449,1.388886534141463,19.3799991607666,1.3773522436508765,19.38999938964844,-0.030318513514732026 11798,2019-03-14,19.51000022888184,19.559999465942386,19.26000022888184,19.38999938964844,6437300.0,0.0025694320021361072,1.7272743035988314,-0.8571409108867727,58.1140335283486,64.74591545973527,-0.8250462698001826,-1.4683849068391872,-4.100256288500059,7.560804234468218,11.1350915257548,0.2999992370605469,1.5021125401054327,1.2235004901886022,-1.1414118375907414,3.5884128179679458,0.0410443262989304,2.405956654078274,-3.0178271981201235,88.09519484471086,26.39668602818557,1.182456163889672,3,-0.8500003814697301,-2.805000305175785,-6.585000157356266,-3.1749999523162877,1.889999389648434,3,-0.019477245702575585,8.999904633614623,19.459999084472656,-1.4827713212709563,19.21999931335449,1.388886534141463,19.3799991607666,-0.019477245702575585 11799,2019-03-15,19.649999618530273,19.670000076293945,18.959999084472656,19.57999992370605,8077300.0,0.0071757759100987695,11.909037314468026,0.5833267106413711,60.9170352959598,63.636821834673874,-0.7736253595930549,-1.348300879137767,-4.461467924956086,7.039641506397171,11.76502747116181,0.7100009918212891,1.3829020255538218,1.1544999122619615,-0.8778019680488498,3.1868017925727727,0.13834897210655583,2.170650852417367,-3.0331134845849625,97.6743670268448,34.92465615988497,1.0161509401554052,3,-0.8299999237060547,-2.9449996948242188,-5.934999585151672,-3.3149993419647217,1.8800010681152344,4,0.17455472629837776,1.7272743035988314,19.51000022888184,8.999904633614623,19.459999084472656,-1.4827713212709563,19.21999931335449,0.17455472629837776 11800,2019-03-18,19.43000030517578,19.799999237060547,19.209999084472656,19.799999237060547,6636300.0,-0.011195894026737263,2.1891992205623088,-5.285722070844418,59.743042871659455,62.73427046838036,-0.3769244777296379,-0.8613672060876638,-4.4746339243312345,6.863588641004057,12.525457079234323,0.5900001525878906,1.3960327866538158,0.7370005607604995,-0.7581577134958337,2.2321588350168327,-0.010578576367667125,1.484579697888666,-2.629927334689551,62.62636187613777,-3.5948820471042424,0.7475791371281665,3,-0.4550008773803711,-2.580000400543213,-5.71500027179718,-3.0950000286102295,3.5,0,0.22079253426650403,11.909037314468026,19.649999618530273,1.7272743035988314,19.51000022888184,8.999904633614623,19.459999084472656,0.22079253426650403 11801,2019-03-19,19.06999969482422,19.479999542236328,18.709999084472656,19.43000030517578,7094100.0,-0.01852808052996613,2.3478347403512845,0.9729774313610261,64.73319231041557,62.153293528483,0.11423213548862421,-0.41805117135515246,-4.3712962565051825,6.838507730939774,12.22987969827337,0.7700004577636719,1.2972278672409736,0.3104999542236335,-1.1232358199190102,1.7442357283662773,-0.4063679328476866,1.0273678412949536,-2.0299326230120442,33.02757430784253,-37.785926190556765,0.7168678870713215,3,0.034999847412109375,-2.0349998474121094,-4.894999861717224,-2.734999418258667,4.020000457763672,1,0.16727847850587096,2.1891992205623088,19.43000030517578,11.909037314468026,19.649999618530273,1.7272743035988314,19.51000022888184,0.16727847850587096 11802,2019-03-20,19.07999992370605,19.36000061035156,18.84000015258789,18.93000030517578,2576900.0,0.0005243958595628762,-2.1515186544519045,-0.4166649006061021,78.8732348962132,62.96334880678309,0.2426182396603629,-0.37896073986564716,-4.4674384251563986,6.447398577598275,11.918328948363257,0.5200004577636683,1.1904371899280441,0.27700014114379456,-1.1392228643435658,1.693223146631155,-0.4311113615998856,0.9851116438874747,-1.8191382786740071,33.94502637040323,-41.35271173436415,0.7081115027436796,3,0.17499923706055043,-1.8949999809265101,-4.757500052452084,-2.7449996471404994,4.329999923706058,2,0.14517822163731098,2.3478347403512845,19.06999969482422,2.1891992205623088,19.43000030517578,11.909037314468026,19.649999618530273,0.14517822163731098 11803,2019-03-21,19.049999237060547,19.149999618530273,18.81999969482422,19.030000686645508,2472700.0,-0.0015723630380223286,2.0000086697935724,0.13332400849408402,71.11109384293901,62.797785770699136,0.30115295687447485,-0.39687355781614997,-4.480893596931409,6.0930451394363665,11.01371879625663,0.3299999237060547,1.117995440059154,0.26449947357177805,-1.1291319825860988,1.658130929729655,-0.4323162545071604,0.9613152016507165,-1.5860065846662224,31.192670182720473,-44.138260327188746,0.6968157280789385,3,0.2049999237060547,-1.4949994087219238,-5.682499051094055,-2.714998960494995,4.370000839233398,3,0.1023622488732625,-2.1515186544519045,19.07999992370605,2.3478347403512845,19.06999969482422,2.1891992205623088,19.43000030517578,0.1023622488732625 11804,2019-03-22,19.420000076293945,19.479999542236328,18.899999618530273,19.100000381469727,9601700.0,0.019422617010586896,1.6363715179941565,16.001144492131615,73.3788362578238,63.971823153375624,-0.07168298372020132,-0.7543575462619145,-4.899651071624369,5.334863987759199,10.439417416606661,0.5799999237060547,1.037001894429892,0.6020003318786635,-0.8201341989056239,2.024134862662951,-0.10906693351348196,1.313067597270809,-1.7691268971263234,65.13769655312403,-11.02497746948903,0.7110672653921442,3,-0.16500091552734375,-1.8650002479553223,-6.114999890327454,-3.0849997997283936,3.1000003814697266,4,0.1019567216507542,2.0000086697935724,19.049999237060547,-2.1515186544519045,19.07999992370605,2.3478347403512845,19.06999969482422,0.1019567216507542 11805,2019-03-25,18.209999084472656,19.3799991607666,17.5,19.3799991607666,12809400.0,-0.06230695093036287,2.213673569529374,-3.656253725293851,48.71133627857882,62.90727310669572,1.0671190897608582,0.44374035424014835,-3.751215644068786,6.162952176145133,9.79427957682271,1.9200000762939453,0.8431541088688235,-0.5860006332397454,-2.032482914247357,0.8604816477678661,-1.309241773743551,0.13724050726406034,1.5900001525878906,35.858547910104136,-38.24791972514453,0.7232411405038051,3,0.4400005340576172,-0.5149993896484375,-4.9049988985061646,-1.8749988079071045,3.490001678466797,0,0.18231750516691458,1.6363715179941565,19.420000076293945,2.0000086697935724,19.049999237060547,-2.1515186544519045,19.07999992370605,0.18231750516691458 11806,2019-03-26,17.950000762939453,18.75,17.920000076293945,18.270000457763672,3537100.0,-0.014277777847605644,-3.3684083722330973,0.2735039948354871,44.98777711349616,62.28550915504827,1.2605872324337852,0.6944510830881718,-3.5515929895344573,6.027824693711839,9.030885712672458,0.8299999237060547,0.5884659628911422,-0.817498970031739,-2.308649769452124,0.6736518293886462,-1.5630743697419298,-0.07192357032154817,1.8039984893798824,22.72731651398241,-49.546475661199715,0.7455753997101924,3,0.6999988555908203,0.10999870300292969,-4.590000510215759,-1.7250010967254639,3.009998321533203,1,0.277437288611057,2.213673569529374,18.209999084472656,1.6363715179941565,19.420000076293945,2.0000086697935724,19.049999237060547,0.277437288611057 11807,2019-03-27,17.68000030517578,18.0,17.399999618530273,17.93000030517578,8151600.0,-0.015041807592628631,2.0769298485856256,0.7812507450587702,30.958920430673942,59.26827436641776,1.398621913734864,1.0066099933100716,-3.049439188590112,5.894722816144771,8.932211371821255,0.6000003814697266,0.45624379761497735,-1.0814994812011705,-2.5899074020929156,0.4269084396905747,-1.8357034416470448,-0.3272955207552961,2.028918962097169,13.46157196710924,-53.753700858874325,0.754203960445873,3,0.9199991226196289,0.42999935150146484,-3.802500128746031,-1.455000638961792,3.809999465942383,2,0.30599546120077514,-3.3684083722330973,17.950000762939453,2.213673569529374,18.209999084472656,1.6363715179941565,19.420000076293945,0.30599546120077514 11808,2019-03-28,17.25,18.1299991607666,15.489999771118164,18.040000915527344,12484100.0,-0.024321283809587868,4.443312267234022,3.160003662109375,21.542577475848702,54.89333460862763,1.6475894509285283,1.5325097396150014,-2.340105929694964,5.916944021460715,9.859304246007678,2.6399993896484375,0.3548286016630726,-1.522499752044677,-2.980094826278478,-0.06490467781087617,-2.2512972891615775,-0.7937022149277766,2.3665624813232427,44.110283955946464,-18.246566184056448,0.7287975371169004,3,0.39499950408935547,0.48999977111816406,-3.3724998235702497,-1.0250003337860107,4.090000152587891,3,0.3571014404296875,2.0769298485856256,17.68000030517578,-3.3684083722330973,17.950000762939453,2.213673569529374,18.209999084472656,0.3571014404296875 11809,2019-03-29,17.799999237060547,17.809999465942386,16.959999084472653,17.389999389648438,3587300.0,0.03188401374264038,2.953487340536864,-0.5189865471718157,31.62791275346106,51.76943126216115,0.902475356016641,1.0264748940633552,-2.602490495668258,4.952316221339252,10.638379404884049,0.8500003814697337,0.2985315471182872,-0.9670004844665527,-2.4390572133137063,0.5050562443806008,-1.7030288488901277,-0.23097212004297774,1.5689694816503916,59.383029007394036,0.2738718166400034,0.7360283644235761,3,-0.3149995803833008,-0.05999946594238281,-3.129998803138733,-1.5749995708465576,3.200000762939453,4,0.3157303977593582,4.443312267234022,17.25,2.0769298485856256,17.68000030517578,-3.3684083722330973,17.950000762939453,0.3157303977593582 11810,2019-04-01,18.010000228881836,18.030000686645508,17.180000305175778,17.59000015258789,4114600.0,0.01179780903496086,2.695645864172207,1.0243908112282398,36.09197186421091,48.58707343480507,0.5250826713140597,0.8572766501661704,-2.4949071854670457,4.320546989048232,11.384547418041882,0.8500003814697301,0.1917901004559326,-0.7549995422363267,-2.2312605270498267,0.7212614425771733,-1.4931300346430767,-0.01686904982957671,1.1262303529735362,77.3006221115518,19.409741377150894,0.73813049240675,4,-0.5250005722045898,-0.36500072479248047,-2.917500376701355,-1.7850005626678467,2.2500000000000036,0,0.25041644483987,2.953487340536864,17.799999237060547,4.443312267234022,17.25,2.0769298485856256,17.68000030517578,0.25041644483987 11811,2019-04-02,17.65999984741211,18.420000076293945,17.6299991607666,17.969999313354492,5701000.0,-0.019433668907368862,-3.2702655332573833,-0.7380938324530769,29.820649473170093,43.13678616557806,0.7309033088157157,1.2185600864620163,-1.8528886243192382,4.2221837342385875,11.910631639537394,0.7900009155273438,0.03690415356731691,-1.0724999427795403,-2.6179360373269844,0.4729361517679038,-1.8452179900532606,-0.29978189550582,1.25745688579903,74.0614283370786,19.093182230066517,0.7727180472737215,4,-0.17500019073486328,-0.015000343322753906,-2.4924999475479126,-1.4350001811981201,1.6900005340576172,1,0.22876562573240133,2.695645864172207,18.010000228881836,2.953487340536864,17.799999237060547,4.443312267234022,17.25,0.22876562573240133 11812,2019-04-03,18.46999931335449,18.75,17.860000610351562,18.15999984741211,9992500.0,0.04586633482112279,1.045973634767205,-0.9999999999999886,40.038307736379544,39.684254375960336,-0.1952578238607643,0.4397712826967499,-2.370588679898379,2.966054548684742,11.971647017155963,1.0900001525878906,-0.08985379309077146,-0.26800041198730895,-1.8086302426387952,1.2726294186641773,-1.0383153273130539,0.502314503338436,-2.9799995422363246,91.41102248506435,38.954600633751724,0.7703149153257439,4,-0.9849996566772425,-0.8249998092651332,-3.0599994659423793,-2.2449996471404994,0.13000106811523793,2,0.13481320323156742,-3.2702655332573833,17.65999984741211,2.695645864172207,18.010000228881836,2.953487340536864,17.799999237060547,0.13481320323156742 11813,2019-04-04,18.86000061035156,19.63999938964844,18.76000022888184,18.899999618530273,7950800.0,0.021115393150831663,-6.333333333333551,-0.12902928092833957,42.77880661413727,36.28425108221739,-0.6873241971017201,0.03502655075070393,-2.467081132633755,2.124149442265093,11.759693271692964,1.1700000762939524,-0.21246070198511546,0.13250083923339417,-1.4014497921087248,1.6664514705755131,-0.6344744764376635,0.8994761549044519,-3.304800834655758,70.89557125085028,23.160935482576697,0.7669753156710589,4,-1.2950010299682582,-1.2150011062622035,-3.3350007534027064,-2.6350009441375697,-0.6300010681152308,3,0.13944851938780412,1.045973634767205,18.46999931335449,-3.2702655332573833,17.65999984741211,2.695645864172207,18.010000228881836,0.13944851938780412 11814,2019-04-05,19.3700008392334,19.43000030517578,18.8799991607666,19.06999969482422,3570800.0,0.02704136863081108,1.619052592858343,-7.500214582041201,49.47917166821031,36.36956612550978,-1.346792272788182,-0.5023020248749219,-2.863732764466853,1.1765903624068912,11.416019586194302,0.5699996948242223,-0.38065887173295465,0.6435009956359856,-0.888656303077255,2.175658294349226,-0.1225776537206329,1.4095796449926041,-3.6514090789794924,89.02444508539642,41.39005924928007,0.7660786493566203,4,-1.8050012588500977,-1.725001335144043,-3.7000010013580322,-3.145001173019409,-1.0100002288818395,4,0.101703625606681,-6.333333333333551,18.86000061035156,1.045973634767205,18.46999931335449,-3.2702655332573833,17.65999984741211,0.101703625606681 11815,2019-04-08,19.68000030517578,20.059999465942386,19.38999938964844,19.420000076293945,8207600.0,0.01600410183330947,-3.1874795110060354,0.8666641235448574,55.34150876210799,37.51998075313331,-1.5939659962455863,-0.8312946879908161,-2.98416576286472,0.5522136423709476,10.842664701607044,0.6899986267089879,-0.490689878519607,0.9385004043579102,-0.6261253407937097,2.50312614950953,0.15618753178210198,1.7208132769337183,-3.8045522397460942,84.3621764179525,33.43926508677229,0.7823128725758094,4,-1.9050006866455078,-1.9050006866455078,-3.827500581741333,-3.455000638961792,-1.6200008392333949,0,0.06707315418471116,1.619052592858343,19.3700008392334,-6.333333333333551,18.86000061035156,1.045973634767205,18.46999931335449,0.06707315418471116 11816,2019-04-09,18.81999969482422,19.86000061035156,18.739999771118164,19.649999618530273,6424900.0,-0.043699217328029505,-1.2626284811528794,-3.1923045886366137,48.018291929447926,39.415466475219304,-0.6678046980841366,-0.0029487285858849077,-1.9484206109749351,1.2004565072649278,10.354520670843126,1.1200008392333949,-0.6736558546192413,0.09849977493286133,-1.4505206779563586,1.6475202278220813,-0.6760104515117504,0.8730100013774731,-2.693478545363771,43.636344720499515,-9.044439668791291,0.7745102264446103,4,-1.0450000762939453,-1.0450000762939453,-2.115000009536743,-3.7899997234344482,-0.6499996185302734,1,0.07651437605780842,-3.1874795110060354,19.68000030517578,1.619052592858343,19.3700008392334,-6.333333333333551,18.86000061035156,0.07651437605780842 11817,2019-04-10,18.8700008392334,19.200000762939453,18.790000915527344,18.81999969482422,1971700.0,0.002656808991496895,-6.454630576893066,-0.060242348199163985,48.632231796643126,42.4254280664187,-0.5936848342839731,-0.10479003408985577,-1.8823037934616877,0.9409899970257101,10.107652984777696,0.4099998474121094,-0.6803549711134949,0.17800083160400249,-1.33382778141765,1.689829444625655,-0.5779134749068255,0.9339151381148305,-2.507470990784036,9.848568043233218,-43.668681615129884,0.7559143065108269,4,-0.3600015640258789,-1.095001220703125,-2.165001153945923,-3.9200007915496844,-1.8500003814697266,2,0.02543717651767885,-1.2626284811528794,18.81999969482422,-3.1874795110060354,19.68000030517578,1.619052592858343,19.3700008392334,0.02543717651767885 11818,2019-04-11,19.1299991607666,19.600000381469727,18.899999618530273,18.979999542236328,3405100.0,0.013778394804977001,-3.516141734705806,2.9999237078008774,47.75888051922324,44.21775781817004,-0.624649064135248,-0.4160477473255213,-2.0104527241149874,0.5847574408991676,9.723345079966792,0.7299995422363281,-0.6387132226568575,0.45699920654296733,-1.0207103434778908,1.9347087565638255,-0.28185556846745996,1.1958539815533946,-2.545621135267659,29.545415137415752,-21.572394783251646,0.7388547750104287,4,-0.5099992752075195,-1.3549995422363281,-2.0199995040893555,-4.1799991130828875,-1.4499988555908203,3,-0.027705112522108277,-6.454630576893066,18.8700008392334,-1.2626284811528794,18.81999969482422,-3.1874795110060354,19.68000030517578,-0.027705112522108277 11819,2019-04-12,23.07999992370605,23.21999931335449,18.82999992370605,19.18000030517578,26759100.0,0.20648201443941727,1.1004789819682512,26.000063578449424,76.43865534628107,48.700722649511164,-4.187252038113815,-4.317253838875185,-5.758386883786528,-3.3141433602891865,10.325446039246414,4.3899993896484375,-0.4055110944966529,4.235499954223631,1.7967299245032358,6.674269983944026,3.0161149393634332,5.454884969083828,-6.287084611780504,96.87501330460957,42.016560815909,1.2193850148601977,4,-2.6550006866455043,-3.725000381469723,-6.042500019073483,-8.129999876022337,-4.629999160766598,4,-0.21013866540303427,-3.516141734705806,19.1299991607666,-6.454630576893066,18.8700008392334,-1.2626284811528794,18.81999969482422,-0.21013866540303427 11820,2019-04-15,23.71999931335449,24.899999618530273,22.020000457763672,22.76000022888184,20527400.0,0.027729609695148927,-1.3606563784431962,0.2461536354802077,80.08340620968141,54.28547339801243,-4.394207475470246,-4.869015231798674,-6.187295676942966,-4.005143654108043,11.124187521288261,2.8799991607666016,-0.047258949088263336,4.660999393463133,1.3920521909998875,7.929946595926378,3.02652579223151,6.295472994694755,-6.412917281314627,80.84415041549852,21.015777984055887,1.634473601231623,4,-2.3399991989135707,-3.52499961853027,-6.632499694824215,-8.769999265670775,-4.719999313354489,0,-0.22596959773035163,1.1004789819682512,23.07999992370605,-3.516141734705806,19.1299991607666,-6.454630576893066,18.8700008392334,-0.22596959773035163 11821,2019-04-16,22.26000022888184,23.75,22.13999938964844,23.54999923706055,7660400.0,-0.06155139657405728,-1.104575016736037,-1.3437502483529333,71.24304096464421,57.75266597893073,-2.4731570992043004,-3.3284258306388956,-4.535589046738917,-2.586950528711416,12.378514365166472,1.610000610351559,0.23229474933344818,3.0415002822876005,-0.5272545329056264,6.610255097480827,1.2571228746909888,4.825877689884212,-4.193626438192936,56.79214484364894,-8.533611828723963,1.7843774075966132,4,-0.44000053405762074,-2.0650005340576207,-5.112500429153446,-7.3100001811981254,-3.2700004577636754,1,-0.18867927761698977,-1.3606563784431962,23.71999931335449,1.1004789819682512,23.07999992370605,-3.516141734705806,19.1299991607666,-0.18867927761698977 11822,2019-04-17,21.850000381469727,22.809999465942386,21.709999084472656,22.809999465942386,5429000.0,-0.018418681185822572,1.2916696469017381,0.7441859089706103,71.3754660019545,60.93007257757708,-1.7134732271584419,-2.8461898564468306,-3.9601612497794783,-2.2255569790206273,13.570717349968964,1.1000003814697301,0.49047828213166156,2.4930004119873033,-1.2632020117294083,6.249202835704017,0.6148992001289457,4.371101623845661,-3.1002640079966852,49.75289307409314,-17.502321931279695,1.8781012118583564,4,-0.030000686645507812,-1.6550006866455078,-4.702500581741333,-6.9000003337860125,-3.0200004577636754,2,-0.1684210636580432,-1.104575016736037,22.26000022888184,-1.3606563784431962,23.71999931335449,1.1004789819682512,23.07999992370605,-0.1684210636580432 11823,2019-04-18,21.0,21.729999542236328,20.809999465942386,21.700000762939453,5209500.0,-0.0389016186100658,1.4210581792811194,0.7291681567842044,64.46654776493605,62.595336588324386,-0.5900396386528506,-1.9421867879669676,-2.9379816887693693,-1.442213098412605,14.586718448595889,1.0400009155273402,0.819561089538098,1.5454999923706048,-2.2777830713269296,5.368783056068141,-0.3661415394781642,3.4571415242193737,-1.6352373020212347,35.7495911926366,-31.158802990716893,1.911641531848768,4,0.8199996948242188,-0.8050003051757812,-3.5450000762939453,-6.049999952316286,-3.270000457763672,3,-0.18952378772553946,1.2916696469017381,21.850000381469727,-1.104575016736037,22.26000022888184,-1.3606563784431962,23.71999931335449,-0.18952378772553946 11824,2019-04-22,21.399999618530273,21.600000381469727,20.8700008392334,20.8799991607666,5001000.0,0.019047600882393878,-1.703716524085704,-0.7428569871553834,65.06666395399307,63.67590938742273,-0.7507510875580223,-2.3043914759614026,-3.17017693584544,-1.899875075704358,15.391058438726088,0.7299995422363281,1.0786125560208966,1.8464996337890618,-2.0743180081370056,5.767317275715129,-0.11390918717397369,3.8069084547520973,-1.481713228496357,14.425431065438305,-49.054701685938205,1.9604088209630341,4,0.4200000762939453,-1.2049999237060547,-3.7174997329711914,-6.449999570846559,-4.270000457763675,0,-0.17383174671336643,1.4210581792811194,21.0,1.2916696469017381,21.850000381469727,-1.104575016736037,22.26000022888184,-0.17383174671336643 11825,2019-04-23,21.530000686645508,21.780000686645508,21.299999237060547,21.5,11613200.0,0.006074816375354786,-1.2325533943977467,0.05769357737593075,67.54306708212167,65.84532884883092,-0.6601546911550784,-2.2903403225843206,-3.131916535384498,-2.107805913695259,16.386013845622582,0.48000144958496094,1.32022848399356,1.8105006217956543,-2.1517234209828864,5.772724664574195,-0.17061139959361782,3.7916126431849264,-1.1135429737619553,24.489832990248427,-36.09647848382633,1.9811120213892703,4,0.3149995803833008,-1.335000991821289,-3.767500877380371,-6.580000638961794,-3.75,1,-0.14305619254422497,-1.703716524085704,21.399999618530273,1.4210581792811194,21.0,1.2916696469017381,21.850000381469727,-0.14305619254422497 11826,2019-04-24,22.93000030517578,23.45000076293945,22.049999237060547,22.31999969482422,16766800.0,0.06502552595823441,-1.4347820318045754,20.332888295505118,69.19105279563617,68.12964229316347,-1.5822283397496477,-3.4763560053306506,-4.3481083139044685,-3.6079247318051344,17.713151859970267,1.9200000762939418,1.5353738858426027,2.9615002632141127,-1.1554085471538897,7.078409073582115,0.9030458580301115,5.019954668398114,-2.065188401727557,80.30302264036172,22.64028423183359,2.0584544051840017,4,-1.0650005340576172,-2.7350006103515625,-5.017500638961792,-7.980000257492067,-5.829999923706055,2,-0.17139120160799548,-1.2325533943977467,21.530000686645508,-1.703716524085704,21.399999618530273,1.4210581792811194,21.0,-0.17139120160799548 11827,2019-04-25,23.09000015258789,23.239999771118164,22.229999542236328,22.670000076293945,5321200.0,0.006977751647739616,1.8055588669278677,0.6885240263151312,68.56891909090302,70.4418688011279,-1.2076690989299301,-3.3837580891057755,-4.354113115123447,-3.875953716597312,18.71555257528052,1.010000228881836,1.7118349884906365,2.851000118255616,-1.34299516834486,7.044995404856092,0.754002474955378,4.947997761555854,-1.8216694776314597,86.3636199436322,29.119996472901335,2.0969976433002384,4,-1.2250003814697266,-2.895000457763672,-5.020000457763672,-8.140000104904177,-5.200000762939453,3,-0.17756606125488505,-1.4347820318045754,22.93000030517578,-1.2325533943977467,21.530000686645508,-1.703716524085704,21.399999618530273,-0.17756606125488505 11828,2019-04-26,23.40999984741211,23.40999984741211,22.76000022888184,23.04999923706055,8885000.0,0.013858800030729146,2.6111028694951695,0.8571441546586898,68.03571170081872,69.50820839607653,-0.9573832101024493,-3.392541280041616,-4.506131943834703,-4.292041513493523,18.584058419657843,0.6499996185302699,2.042675039300452,2.862999820709227,-1.3114694971533787,7.037469138571833,0.775765161777926,4.950234479640528,-1.7785022780982942,98.44957687169693,43.35777362641366,2.0872346589313024,4,-0.5550003051757812,-3.2150001525878906,-5.190000295639038,-8.459999799728395,-4.670000076293945,4,-0.19564288567102917,1.8055588669278677,23.09000015258789,-1.4347820318045754,22.93000030517578,-1.2325533943977467,21.530000686645508,-0.19564288567102917 11829,2019-04-29,23.420000076293945,23.79999923706055,23.270000457763672,23.399999618530273,6637100.0,0.0004271776568567365,-2.785722070844712,0.05555673292925923,67.15596285324668,68.07182580091713,-1.0215046163195538,-3.1198749024522456,-4.3529535683673615,-4.392979665425251,18.507771362191015,0.5299987792968786,2.4022196997707397,2.5920000076293945,-1.560445495861508,6.744445511120297,0.5157772558839433,4.668222759374846,-1.4616523020584857,84.80003356933582,32.0305726485642,2.076222751745452,4,-1.115000724792477,-3.2250003814697266,-5.015000581741333,-10.78499960899353,-2.6700000762939453,0,-0.24295476155088125,2.6111028694951695,23.40999984741211,1.8055588669278677,23.09000015258789,-1.4347820318045754,22.93000030517578,-0.24295476155088125 11830,2019-04-30,22.520000457763672,23.46999931335449,22.5,23.43000030517578,4419000.0,-0.03842867701103325,-1.0421021775880617,-45.498950982262066,66.91042608500082,67.59042414762341,-0.3460126460702071,-1.965442587810081,-3.297191386199863,-3.601730685289642,18.390143239418073,0.9699993133544886,2.765212038646652,1.4665003776550307,-2.528445231589753,5.461445986899815,-0.5309724269673595,3.463973182277421,-0.26748749909873126,26.85721261160709,-25.949394502815487,1.997472804622392,4,-0.21500110626220348,-2.325000762939453,-4.11500096321106,-9.990000486373901,-1.5500011444091832,1,-0.23934285912231834,-2.785722070844712,23.420000076293945,2.6111028694951695,23.40999984741211,1.8055588669278677,23.09000015258789,-0.23934285912231834 11831,2019-05-01,21.700000762939453,22.65999984741211,21.51000022888184,22.65999984741211,6483400.0,-0.03641206386128326,1.3958348234508664,1.0549442257630444,62.08369174176481,66.5580047853801,0.4315829347424369,-0.8719635123209741,-2.40060381825905,-2.8906057617568237,18.35030228279866,1.1499996185302699,2.503406215957952,0.44450063705444265,-3.2231127682924665,4.112114042401352,-1.3893060656190137,2.278307339727899,3.1999988555908203,8.296970146232747,-47.88042388110045,1.8338067026734548,5,0.6049985885620153,-1.5050010681152344,-3.527501106262207,-9.170000791549683,-1.2400016784667969,2,-0.18064515845495976,-1.0421021775880617,22.520000457763672,-2.785722070844712,23.420000076293945,2.6111028694951695,23.40999984741211,-0.18064515845495976 11832,2019-05-02,20.959999084472656,22.60000038146973,20.709999084472656,21.950000762939453,7570400.0,-0.03410145863822345,-1.5369116348135585,1.0312527318821576,57.50615194229575,65.78462747175341,1.1533483035351892,0.06761403056361814,-1.6061858755796372,-2.2533909103066385,18.406672975039474,1.8900012969970739,2.097054608702628,-0.4200010299682617,-3.850894563375718,3.0108925034391945,-2.13544779667199,1.2954457367354664,3.872200546264647,8.090614487207176,-49.32997024118272,1.7154467667037288,5,1.2950000762939453,-0.7649993896484375,-2.604999542236328,-8.429999113082886,-1.1899986267089844,3,-0.18416025150795212,1.3958348234508664,21.700000762939453,-1.0421021775880617,22.520000457763672,-2.785722070844712,23.420000076293945,-0.18416025150795212 11833,2019-05-03,21.489999771118164,21.61000061035156,20.71999931335449,20.729999542236328,3080200.0,0.025286293406288296,-1.2820525987602036,-0.7676756973370376,40.9350053044733,63.10333206625121,0.7824461918524506,-0.2690453150938126,-2.1128528415650365,-2.8803078959616997,19.257643493192752,0.8900012969970703,1.8658239465159383,-0.021500301361083274,-3.240792548622519,3.1977919459003523,-1.631146424991801,1.5881458222696345,3.1773118377685527,25.242739421622762,-26.064053330920455,1.6096461236307182,5,0.7649993896484375,-1.2950000762939453,-3.135000228881836,-8.959999799728394,-2.3899993896484375,4,-0.16751979617552193,-1.5369116348135585,20.959999084472656,1.3958348234508664,21.700000762939453,-1.0421021775880617,22.520000457763672,-0.16751979617552193 11834,2019-05-06,21.34000015258789,21.799999237060547,20.799999237060547,20.8799991607666,3252900.0,-0.006979973016652541,-2.2258020851599247,0.6052642806411701,35.628025583348034,59.55721634416525,1.031514632503871,0.0380603517347069,-1.9204715570371853,-2.830677420822582,20.197217873669704,1.0,1.6501364728538483,-0.2699998855590806,-3.33001710652432,2.7900173354061586,-1.800008496041702,1.2600087249235408,3.169018955322265,22.826123763419712,-23.72222659048099,1.53000861048262,5,0.9149990081787109,-0.4100008010864258,-3.647500514984131,-8.81000018119812,-3.1000003814697266,0,-0.12183694296527103,-1.2820525987602036,21.489999771118164,-1.5369116348135585,20.959999084472656,1.3958348234508664,21.700000762939453,-0.12183694296527103 11835,2019-05-07,21.0,21.57999992370605,20.899999618530273,21.36000061035156,8308800.0,-0.015932528123560386,-1.4285665628980602,-0.7826083350955461,41.201117876514104,56.447223575373904,1.4398427983334798,0.5080710933007957,-1.5372981742005472,-2.5967568797948104,21.532100519058353,0.6800003051757777,1.5731724011411998,-0.6760000228881822,-3.615304692987525,2.263304647211161,-2.145652357937852,0.7936523121614876,3.3570583069726574,14.87183600329433,-29.12574607635958,1.4696523350496709,5,1.2549991607666016,0.039999961853027344,-3.387500286102295,-8.47000002861023,-2.7099990844726562,1,-0.011904761904761862,-2.2258020851599247,21.34000015258789,-1.2820525987602036,21.489999771118164,-1.5369116348135585,20.959999084472656,-0.011904761904761862 11836,2019-05-08,20.26000022888184,20.8700008392334,20.1299991607666,20.799999237060547,9509100.0,-0.03523808433896003,1.176468443300039,1.4999947018183408,39.38584915702342,53.20466024938729,1.9682567794044132,1.435059759891967,-0.7576429936565923,-1.973485881833735,22.38449498108427,0.8700008392333984,1.435376158956334,-1.4879998207092235,-4.194028925397397,1.2180292839789502,-2.8410143730533086,-0.13498526836513847,3.9511757091908173,5.263198537133956,-36.43637124475765,1.3530145523440864,5,1.7049989700317347,1.004999160766598,-2.6950006484985387,-7.110000371932987,-1.7800006866455114,2,0.03504437692258766,-1.4285665628980602,21.0,-2.2258020851599247,21.34000015258789,-1.2820525987602036,21.489999771118164,0.03504437692258766 11837,2019-05-09,19.350000381469727,20.229999542236328,18.950000762939453,20.13999938964844,7473400.0,-0.04491608278043624,1.639174609042412,1.4629638132914349,39.072851864717215,49.98656471204268,2.561293940514499,2.5116366880275436,0.20546693663075644,-1.1886075371044882,23.34959255977857,1.3099994659423864,1.2286893468670712,-2.4219996452331536,-5.027189694819633,0.18319040435332568,-3.724594670026395,-1.1194046204399122,4.616304949964565,14.035081848723749,-27.2432382857683,1.3025950247932399,5,2.0249996185302734,2.0299997329711914,-1.7850008010864258,-6.200000524520874,-0.470001220703125,3,0.05736427292610835,1.176468443300039,20.26000022888184,-1.4285665628980602,21.0,-2.2258020851599247,21.34000015258789,0.05736427292610835 11838,2019-05-10,18.600000381469727,19.559999465942386,18.399999618530273,19.459999084472656,10992600.0,-0.038759689158364474,1.188680060099498,1.0886073198820774,32.278489264285085,46.11128986882473,2.85776753017619,3.393901756982995,1.0257801213518967,-0.5613769370456048,24.848772624247466,1.159999847412113,0.8423497626464531,-3.1454997062683105,-5.871811670969816,-0.41918774156680527,-4.508655688619061,-1.7823437239175597,4.965000584484979,5.882376040556968,-37.190169444919114,1.3631559823507522,5,2.3349990844726562,3.049999237060547,-1.0350008010864258,-5.335000514984131,0.5399990081787145,4,0.06290322861818654,1.639174609042412,19.350000381469727,1.176468443300039,20.26000022888184,-1.4285665628980602,21.0,0.06290322861818654 11839,2019-05-13,18.229999542236328,18.3799991607666,17.959999084472656,18.350000381469727,10616800.0,-0.0198925178303766,3.6667090525691157,0.1395360700131075,29.729725929978756,41.98010096271116,2.697853504663904,3.564685953610315,1.4348750652674696,-0.2924749951578782,24.330328182100487,0.6400012969970703,0.41694011713782686,-3.2730005264282234,-6.340913223338987,-0.20508782951745985,-4.806956874883603,-1.7390441779728434,4.818501288975934,7.458574452177466,-36.39628240897896,1.5339563484553809,5,2.0799999237060547,3.1999998092651367,-0.625,-4.734999656677246,2.3000011444091797,0,0.04772357987271092,1.188680060099498,18.600000381469727,1.639174609042412,19.350000381469727,1.176468443300039,20.26000022888184,0.04772357987271092 11840,2019-05-14,18.36000061035156,18.420000076293945,18.0,18.299999237060547,7931900.0,0.007131161348306048,3.6666596024244478,-0.5000079472303606,16.739462388876817,36.94185325683472,2.1408312824027824,3.175339415487496,1.3417714720767506,-0.5011720343192216,23.04708683553753,0.4200000762939453,-0.05525821569974809,-2.8749995231628453,-6.061626188315831,0.3116271419901402,-4.468312855739338,-1.2816861905863526,4.077880011251949,13.745748614223446,-24.445337045469103,1.5933133325764937,5,1.9199991226196325,3.069998741149906,-0.7550010681152308,-4.715000629425045,5.20999908447266,1,-0.006535993205018631,3.6667090525691157,18.229999542236328,1.188680060099498,18.600000381469727,1.639174609042412,19.350000381469727,-0.006535993205018631 11841,2019-05-15,18.059999465942386,18.440000534057614,18.0,18.36000061035156,5657600.0,-0.01633993106950271,-1.09524025776448,-4.999904634751275,14.122697680518442,32.12146944997057,2.089982846442542,3.314489362399083,1.6675629310401767,-0.2940663012748068,21.688274931419265,0.44000053405761363,-0.5594318833112553,-2.9650006294250453,-6.410281272266282,0.4802800134161913,-4.687640950845662,-1.2423603080044288,3.8405353712054193,4.405302260081794,-26.5483421965997,1.7226403214206178,5,1.8199996948242152,3.3699998855590785,-0.2849998474121129,-4.3799996376037615,4.89999961853027,2,0.012735407330365378,3.6666596024244478,18.36000061035156,3.6667090525691157,18.229999542236328,1.188680060099498,18.600000381469727,0.012735407330365378 11842,2019-05-16,18.170000076293945,18.450000762939453,17.799999237060547,18.030000686645508,10289000.0,0.006090842392271201,-1.166663487764405,-0.46666285198396396,11.47061801697025,28.84764864024801,1.7238863634542057,3.072168206523749,1.583550659414815,-0.49886248833506386,20.67716426902692,0.6500015258789062,-1.0327980385042324,-2.6710000038146973,-6.317933348196664,0.9759333405672699,-4.494466676005679,-0.8475333316237155,3.257670470532844,21.02277222250515,-1.3355435801485669,1.8234666721909831,5,1.6299991607666016,3.179999351501465,-0.3950004577636719,-2.835000514984129,3.5,3,0.017061060244398796,-1.09524025776448,18.059999465942386,3.6666596024244478,18.36000061035156,3.6667090525691157,18.229999542236328,0.017061060244398796 11843,2019-05-17,17.020000457763672,18.149999618530273,16.860000610351562,18.0,13270300.0,-0.0632911179802721,1.0156253725293851,-7.000027247956403,9.697757473307263,25.966507739132368,2.4285206192299036,4.119939494784255,2.72382244941063,0.5662558480746327,20.56718088881056,1.3099994659423828,-1.455857120358793,-3.621999645233153,-7.647139609033253,0.40314031856694754,-5.634569627133203,-1.6094296633331027,3.8997961056958417,10.062882519331398,-4.215341391217695,2.0125699819000493,5,2.1999998092651367,3.859999656677246,1.1224989891052246,-1.6850008964538556,4.579999923706055,4,0.1092831170961861,-1.166663487764405,18.170000076293945,-1.09524025776448,18.059999465942386,3.6666596024244478,18.36000061035156,0.1092831170961861 11844,2019-05-20,17.68000030517578,17.829999923706055,16.489999771118164,16.649999618530273,8248500.0,0.038777898334958705,1.0150379390308086,-1.051021599760219,18.571446264819045,23.45209978227736,1.3351581942264126,3.3381034693560707,2.0512473376898726,-0.18203599948154903,20.530155818966556,1.3400001525878906,-1.7766683625769346,-2.775999832153321,-6.992890193071762,1.4408905287651201,-4.884445012612542,-0.6675546516941004,2.5902289057864607,60.71428223879798,46.04326105659723,2.1084451804592206,5,1.0,3.0149993896484375,0.5174994468688965,-1.5350008010864258,4.039999008178707,0,0.08257913231173686,1.0156253725293851,17.020000457763672,-1.166663487764405,18.170000076293945,-1.09524025776448,18.059999465942386,0.08257913231173686 11845,2019-05-21,18.450000762939453,18.489999771118164,17.520000457763672,17.68000030517578,5723200.0,0.043552061338950177,1.2823554227140948,0.7475727615982459,28.7581847638604,22.27124818303703,0.1848387050151281,2.451200401047096,1.2776822000920873,-1.0396213917577413,20.1712856464316,0.9699993133544922,-1.9317129727163973,-1.8519993782043471,-6.128286918008502,2.424288161599808,-3.9901431481064265,0.2861443916977322,1.1397871488508535,98.00004959106445,79.11382398450542,2.138143769902078,5,-0.09000110626220703,2.2449989318847656,1.4399986267089844,-0.47500133514404297,5.4999999999999964,1,0.11273711857422541,1.0150379390308086,17.68000030517578,1.0156253725293851,17.020000457763672,-1.166663487764405,18.170000076293945,0.11273711857422541 11846,2019-05-22,19.0,19.25,18.299999237060547,18.3700008392334,7364800.0,0.02981025551854355,-1.467526870000966,0.8181802418615711,36.86328201902744,22.025740422404834,-0.6288140271227256,1.6776955962942104,0.7355938888656404,-1.6792076616165232,18.75738837740438,0.9500007629394531,-2.0348747098103495,-1.1055001258850083,-5.231874632961777,3.02087438119176,-3.1686873794233925,0.9576871276533758,-2.510000228881836,90.94202973666843,67.77009136584448,2.0631872535383837,5,-0.9750003814697266,1.1449995040893555,1.7874999046325684,-0.18500041961669922,3.9200000762939453,2,0.24052629972759054,1.2823554227140948,18.450000762939453,1.0150379390308086,17.68000030517578,1.0156253725293851,17.020000457763672,0.24052629972759054 11847,2019-05-23,18.989999771118164,19.290000915527344,18.56999969482422,18.950000762939453,5615600.0,-0.0005263278358861312,1.2499992549434502,0.06349057374939827,31.98847895870891,21.993517055118588,-0.7546049348375057,1.4385396131512742,0.7458148525166628,-1.76439257891996,17.254868642943304,0.720001220703125,-2.202920755955404,-0.9105003356933601,-4.813931800329897,2.9929311289431784,-2.86221606801163,1.04121539662491,-2.4447999954223647,89.28567779308955,63.633770879839744,1.951715732318269,5,-1.0999994277954102,1.1549997329711914,2.0174999237060547,-0.1399998664855957,4.360000610351566,3,0.20905736499230776,-1.467526870000966,19.0,1.2823554227140948,18.450000762939453,1.0150379390308086,17.68000030517578,0.20905736499230776 11848,2019-05-24,18.82999992370605,19.290000915527344,18.81999969482422,19.190000534057614,3437100.0,-0.0084254791648527,-1.4736836821764252,-9.000238424490965,31.942451334498543,22.239375433398564,-0.6241887706362803,1.3047179822170776,0.9025688406164214,-1.6992392163285608,15.593625707337571,0.470001220703125,-2.3177666535506987,-0.8415001869201681,-4.400188707724286,2.71718833388395,-2.620844447322227,0.9378440734818909,-2.1750081024169887,83.57139986389697,55.18422146172847,1.7793442604020582,5,-0.9399995803832972,1.3149995803833043,2.1774997711181676,0.019999980926517225,3.5699996948242223,4,0.15082316325516665,1.2499992549434502,18.989999771118164,-1.467526870000966,19.0,1.2823554227140948,18.450000762939453,0.15082316325516665 11849,2019-05-28,17.729999542236328,18.950000762939453,17.399999618530273,18.8799991607666,10638600.0,-0.058417439507520985,1.4030972908315873,3.194437968889077,28.793779324546463,23.5787439818063,0.44413325882559107,2.0623171322868217,1.9819610503700176,-0.70224301373608,14.011584689328949,1.5500011444091797,-2.401105495834681,-1.6570005416870117,-4.844298394234535,1.5302973108605116,-3.2506494679607734,-0.06335161541325007,-0.9696073571777362,17.460301441611456,-12.114477052899709,1.5936489262737625,5,0.16000080108642578,2.4149999618530273,3.2775001525878906,1.3050003051757812,4.64000129699707,1,0.21827416464474791,-1.4736836821764252,18.82999992370605,1.2499992549434502,18.989999771118164,-1.467526870000966,19.0,0.21827416464474791 11850,2019-05-29,17.129999160766598,17.770000457763672,16.760000228881836,17.549999237060547,7907400.0,-0.03384096993575281,1.3488308652462135,0.3652175787942598,29.32629050846306,25.26803207380015,0.9513545874437206,2.358741686927875,2.5610486279172626,-0.21217659953159185,13.201199245991038,1.010000228881836,-2.3797110110376565,-1.9875008583068876,-4.963912588088807,0.9889108714750314,-3.4757067231978453,-0.49929499341592987,2.1600017547607457,14.62445974176151,-17.280952404681607,1.4882058648909593,5,0.7600011825561559,3.0150003433227575,3.8775005340576207,2.0300006866455114,4.660001754760746,2,0.2679509852575195,1.4030972908315873,17.729999542236328,-1.4736836821764252,18.82999992370605,1.2499992549434502,18.989999771118164,0.2679509852575195 11851,2019-05-30,17.780000686645508,18.71999931335449,16.270000457763672,17.299999237060547,9607300.0,0.03794521644622306,1.0762713576692866,-1.1428603866467357,39.26129561847626,28.35588514063415,0.28771464450874973,1.4756639302662435,1.9088618671946804,-0.9766336355130072,12.883574352375032,2.4499988555908168,-2.285116597035554,-1.141499328613282,-3.910943565920803,1.6279449086942392,-2.5262214472670443,0.24322279004048042,1.459400215148925,50.0,15.180020453254258,1.3847221186537613,5,0.0,2.2549991607666016,3.239999294281006,1.3799991607666016,3.9499988555908203,3,0.3470191134991465,1.3488308652462135,17.129999160766598,1.4030972908315873,17.729999542236328,-1.4736836821764252,18.82999992370605,0.3470191134991465 11852,2019-05-31,17.100000381469727,17.68000030517578,16.700000762939453,17.549999237060547,9651400.0,-0.03824523503458166,1.760558234496098,-0.9374947846093324,39.64089183760782,31.68290007000088,0.8939860435064872,1.9517213489366725,2.5784078331712728,-0.3291840417212484,13.166878730762644,1.0799999237060547,-2.136135500513376,-1.6284996986389153,-4.337123529965282,1.0801241326874518,-2.982811614302097,-0.27418778297573354,2.020624502563475,27.483437016452463,-10.54268189945487,1.3543119156631829,5,0.6800003051757812,2.934999465942383,3.929999351501465,2.2049994468688965,4.7899990081787145,4,0.3403508517538405,1.0762713576692866,17.780000686645508,1.3488308652462135,17.129999160766598,1.4030972908315873,17.729999542236328,0.3403508517538405 11853,2019-06-03,17.889999389648438,17.889999389648438,17.010000228881836,17.200000762939453,6035300.0,0.04619877137750161,1.5507272817740037,-1.5333341810459926,47.78067891618824,34.92837036459746,0.26862311132964223,0.9256493509754513,1.7878859572315733,-1.1252760594083213,13.398212074834175,0.8799991607666016,-1.9121772408493598,-0.6585006713867188,-3.0549127816428303,1.7379114388693928,-1.8567067265147728,0.5397053837413353,1.116600517333982,60.44771445570824,17.788518555391548,1.1982060551280551,6,-0.10999870300292969,2.145000457763672,3.140000343322754,1.6000003814697266,3.510000228881836,0,0.3051985007322344,1.760558234496098,17.100000381469727,1.0762713576692866,17.780000686645508,1.3488308652462135,17.129999160766598,0.3051985007322344 11854,2019-06-04,18.739999771118164,19.440000534057614,17.709999084472656,18.049999237060547,7561200.0,0.04751259980263356,-1.5255480143399065,1.0000027642788825,52.26729729022304,37.54049397863775,-0.4639982655282182,-0.1361018089840016,0.9353009484349926,-1.9807997345348554,13.228306566362539,1.7300014495849574,-1.6533228939455178,0.3214997291564927,-1.6881850609486904,2.331184519261676,-0.6833426658960988,1.3263421242090843,-2.469999313354492,77.91795753652401,30.295983565619537,1.0048423950525922,6,-0.8849992752075195,1.2950000762939453,2.7849998474121094,0.9000000953674316,1.710000991821289,1,0.19530415646284327,1.5507272817740037,17.889999389648438,1.760558234496098,17.100000381469727,1.0762713576692866,17.780000686645508,0.19530415646284327 11855,2019-06-05,20.75,21.270000457763672,18.3799991607666,18.739999771118164,14810000.0,0.10725721736558502,-1.1172159431903848,2.9130415552895714,63.330029657469346,40.4812437162424,-2.361802295917709,-2.282833800176185,-1.0149729024144634,-3.983573581828992,13.456215778148323,2.8900012969970703,-1.16587949996876,2.3439999580383315,0.39988161856106075,4.288118297515602,1.3719407882996961,3.316059127776967,-4.41659954071045,89.59999084472656,35.003150339922755,0.972059169738636,6,-1.9799995422363281,-0.880000114440918,0.4999995231628418,-0.7400002479553223,-1.3500003814697266,2,0.07807232960160948,-1.5255480143399065,18.739999771118164,1.5507272817740037,17.889999389648438,1.760558234496098,17.100000381469727,0.07807232960160948 11856,2019-06-06,20.96999931335449,21.26000022888184,19.09000015258789,20.56999969482422,10012000.0,0.010602376547204306,3.428565033680199,0.19900476267745992,63.72548542954046,44.00757776855703,-2.5400872100902525,-2.579148775255259,-1.1630761925872157,-4.1922794481669605,14.331667256344744,2.170000076293949,-0.789296652337967,2.528499317169185,0.42263521421178396,4.634363420126586,1.4755672656904828,3.5814313686478876,-4.4391348541259745,93.43542309753431,33.16274177369729,1.0529320514787006,6,-2.1999988555908168,-1.504999160766598,0.28000020980835316,-0.9599995613098109,-3.2299995422363246,3,0.03910355884707384,-1.1172159431903848,20.75,-1.5255480143399065,18.739999771118164,1.5507272817740037,17.889999389648438,0.03910355884707384 11857,2019-06-07,20.459999084472656,21.06999969482422,20.350000381469727,20.82999992370605,5486500.0,-0.024320469507933873,-1.4406828974974866,-0.9250029802350803,67.9916220321879,48.0130411794114,-2.0111308821347187,-2.0888214005351955,-0.576919594035644,-3.5267793050726084,15.063497385162746,0.7199993133544922,-0.5608099082726383,1.9629991531372077,-0.29657756357736886,4.222575869851784,0.8332107947799194,3.092787511494496,-3.7395691853027344,80.98588427767234,13.768721635894906,1.1297883583572879,6,-1.6899986267089844,-1.024998664855957,0.7900004386901855,-0.3099994659423828,-2.3299999237060547,4,0.06207236141703887,3.428565033680199,20.96999931335449,-1.1172159431903848,20.75,-1.5255480143399065,18.739999771118164,0.06207236141703887 11858,2019-06-10,19.770000457763672,21.0,19.530000686645508,20.8799991607666,3405400.0,-0.033724274564246315,1.1777761451506028,2.999989690030804,60.89676808828777,51.58003993093821,-1.3117112501163533,-1.377289378345239,0.19665005329428453,-2.6602426937774766,15.235913351205044,1.4699993133544922,-0.4607431706841254,1.2145005226135268,-1.115780201272532,3.5447812464995856,0.0493601606704992,2.3796408845565544,-2.8675877362500017,57.865184793079536,-9.754248382543707,1.1651403619430292,6,-1.0,-0.7350006103515625,1.4549989700317383,0.4249992370605469,-1.3199996948242188,0,0.10723312507826699,-1.4406828974974866,20.459999084472656,3.428565033680199,20.96999931335449,-1.1172159431903848,20.75,0.10723312507826699 11859,2019-06-11,19.100000381469727,19.96999931335449,18.96999931335449,19.86000061035156,7045500.0,-0.033889734991424114,1.0408212518076212,0.6846856909163672,53.42465560699211,54.25763605299699,-0.47711323336327993,-0.6732890048727285,0.9264279121842094,-1.8177244658018594,14.987150227236402,1.0,-0.3389606523189066,0.5010004043579102,-1.8361672181597442,2.8381680268755645,-0.667583406900917,1.6695842156167373,-2.022884150506055,24.913525867661743,-37.25757471267225,1.1685838112588267,6,-0.3299999237060547,-0.06500053405761719,2.1249990463256836,1.0949993133544922,-0.6400012969970703,1,0.12041880581803244,1.1777761451506028,19.770000457763672,-1.4406828974974866,20.459999084472656,3.428565033680199,20.96999931335449,0.12041880581803244 11860,2019-06-12,18.239999771118164,19.530000686645508,17.969999313354492,18.940000534057614,5714400.0,-0.045026209066776235,-1.5161278414072523,0.9210533580619332,46.12244826463408,55.01998634701453,0.6223455943820362,0.1868398670777509,1.8306755158792,-0.7777571361518945,14.816814076737558,1.5600013732910156,-0.22258043608459133,-0.3530001640319824,-2.6933651735891964,1.9873648455252315,-1.5231826688105876,0.8171823407466228,-0.9951681710824936,8.206698560155083,-48.246196124583705,1.1701825047786063,6,0.7450008392333984,0.6850004196166992,3.352499485015869,1.9549999237060547,-0.4499988555908203,2,0.12116233659830855,1.0408212518076212,19.100000381469727,1.1777761451506028,19.770000457763672,-1.4406828974974866,20.459999084472656,0.12116233659830855 11861,2019-06-13,18.290000915527344,18.46999931335449,18.030000686645508,18.299999237060547,2360200.0,0.0027412908463053665,1.5142888283379055,0.014283300908441989,46.44309599059507,55.77578680845756,0.7289530720289399,0.16332721975236097,1.8376979443143036,-0.6595651669294611,14.655101627109001,0.4399986267089808,0.033239274208668235,-0.31449909210205007,-2.6460803792245855,2.0170821950204854,-1.480289735663316,0.8512915514592159,-0.8841625611825528,10.322631057907712,-40.24310513248842,1.1657906435612675,6,0.8499994277954102,0.4799995422363281,3.3574986457824707,1.904998779296875,-0.6400012969970703,3,0.06068882708806167,-1.5161278414072523,18.239999771118164,1.0408212518076212,19.100000381469727,1.1777761451506028,19.770000457763672,0.06068882708806167 11862,2019-06-14,18.479999542236328,18.63999938964844,18.100000381469727,18.190000534057614,1746800.0,0.010388114663662185,-1.2978714769799067,-29.004769172072084,48.226948572899474,55.825372325869914,0.84405472157286,-0.002378167860456415,1.681993694762248,-0.6860628741020989,14.297694163668218,0.5399990081787145,0.3493377688938146,-0.14000043869018697,-2.4635274246951546,2.1835265473147807,-1.301763931692669,1.021763054312295,-0.9195947037547825,16.831686907848646,-28.338000740980238,1.1617634930024834,6,1.010000228881836,0.29000091552734375,3.1349997520446777,1.7150001525878906,0.4099998474121129,4,-0.04004327864981183,1.5142888283379055,18.290000915527344,-1.5161278414072523,18.239999771118164,1.0408212518076212,19.100000381469727,-0.04004327864981183 11863,2019-06-17,18.8799991607666,19.09000015258789,18.540000915527344,18.600000381469727,3937400.0,0.0216450015388836,-1.7500119209971676,0.9655163341949199,56.27044497798437,56.270166513398955,0.6696786781552184,-0.26971505320151223,1.309070728628825,-0.9232061737206756,13.212285702166232,0.6100006103515625,0.5494423093371523,0.16699924468993999,-2.0324655323305834,2.3664640217104633,-0.9327331438203217,1.2667316332002017,-1.1712104975137692,45.499992370605554,-3.043600782856572,1.0997323885102608,6,0.7400007247924805,-0.10999870300292969,2.4975008964538574,1.3150005340576172,0.01000022888183949,0,-0.039724578036980596,-1.2978714769799067,18.479999542236328,1.5142888283379055,18.290000915527344,-1.5161278414072523,18.239999771118164,-0.039724578036980596 11864,2019-06-18,19.13999938964844,19.690000534057614,18.959999084472656,19.13999938964844,3322800.0,0.013771199175799165,-3.055556732929159,0.0,61.38165484852135,56.05368042351584,0.5278996438133454,-0.4371399800506417,1.0632852922973264,-1.1123490525235695,11.998849270684511,0.8100013732910121,0.8229675937383227,0.35399951934814666,-1.7974981567349744,2.5054971954312677,-0.7217493186934156,1.429748357389709,-1.2887622546151754,68.02321197281843,14.561631477577322,1.0757488380415605,6,0.475000381469723,-0.3699989318847692,2.152500152587887,1.0550003051757777,-0.7899990081787145,1,-0.036050086139614135,-1.7500119209971676,18.8799991607666,-1.2978714769799067,18.479999542236328,1.5142888283379055,18.290000915527344,-0.036050086139614135 11865,2019-06-19,20.530000686645508,21.06999969482422,19.420000076293945,19.6200008392334,16633800.0,0.07262284959887855,-1.51908074628213,100.0,64.3678165501264,56.12505054802539,-1.0019568436730744,-1.7532111394757521,-0.3060499357295612,-2.3878824780367154,11.681400477239347,1.9300003051757777,1.0221988816124536,1.640000820159912,-0.6403407586642409,3.920342398984065,0.4998300307478374,2.780171609571987,-2.5420130187030274,82.23686893561755,27.166832124827295,1.1401707894120758,6,-1.0100011825561523,-1.760000228881836,0.339998722076416,-0.33500099182128906,-1.8299999237060547,2,-0.10082813117095313,-3.055556732929159,19.13999938964844,-1.7500119209971676,18.8799991607666,-1.2978714769799067,18.479999542236328,-0.10082813117095313 11866,2019-06-20,23.56999969482422,23.85000038146973,20.799999237060547,21.0,19836400.0,0.14807593309805345,-1.0538719803536774,2.8241759623728258,77.1165137563342,57.13892740626386,-4.061467167697497,-4.67286281156899,-3.261907099465425,-5.298406180402008,12.504858239109284,3.3199996948242223,1.208613606234671,4.451499843597411,1.3549532899471721,7.548046397247649,2.903226566772293,5.999773120422528,-5.45073151528889,95.13042284094763,35.06016190788129,1.5482732768251188,6,-2.6599998474121094,-3.5099992752075195,-2.7150001525878906,-3.375,-5.289999008178711,3,-0.24522693483810765,-1.51908074628213,20.530000686645508,-3.055556732929159,19.13999938964844,-1.7500119209971676,18.8799991607666,-0.24522693483810765 11867,2019-06-21,22.959999084472656,25.190000534057614,22.1200008392334,22.75,21088700.0,-0.02588038261559733,-3.176877703703891,0.08171171572338247,71.57446678648606,58.32533837273034,-3.4191032459110886,-3.952854965742496,-2.5747300154484023,-4.592777876312198,13.583970446778576,3.069999694824215,1.096714762113507,3.6429992675781264,0.10379293323751071,7.182205601918742,1.8733961004078203,5.4126024347484325,-4.496886972821262,66.46614169163195,6.177446543587294,1.7696031671703074,6,-1.3799991607666016,-2.2299985885620117,-2.304999828338623,-2.7649993896484375,-4.959999084472656,4,-0.2312717629650699,-1.0538719803536774,23.56999969482422,-1.51908074628213,20.530000686645508,-3.055556732929159,19.13999938964844,-0.2312717629650699 11868,2019-06-24,21.670000076293945,23.29999923706055,21.270000457763672,22.96999931335449,8706200.0,-0.05618462803211122,1.0714282933892785,-6.190499545867376,62.01805018564967,59.28015999258118,-2.0464525520785983,-2.5709974867544574,-1.2293350284589586,-3.208572141744,14.489286902904308,2.0299987792968786,0.9235130254128379,2.2110002517700202,-1.4709492689496777,5.89294977248972,0.37002549141017127,4.051975012129869,-2.6687368908500524,43.499203230551885,-13.958070499555603,1.8409747603598496,6,-0.09000015258789062,-0.9399995803833008,-1.0950007438659668,-1.4750003814697266,-3.5400009155273438,0,-0.12828798693391363,-3.176877703703891,22.959999084472656,-1.0538719803536774,23.56999969482422,-1.51908074628213,20.530000686645508,-0.12828798693391363 11869,2019-06-25,21.600000381469727,22.209999084472656,20.93000030517578,21.65999984741211,13765700.0,-0.003230258171562972,1.206898366089912,0.0461534624266772,54.146344095805865,60.1717039738225,-1.7707473094032906,-2.314886832928842,-1.230950425250061,-3.0331183691858747,14.357888721438316,1.279998779296875,0.7381208116914273,1.9475005149841316,-1.7585448842682005,5.653545914236464,0.09447781535796551,3.8005232146102976,-2.1036382081367364,37.78163140771576,-14.964979846408333,1.8530226996261658,6,0.010000228881835938,-0.869999885559082,-1.5500001907348633,-1.4050006866455078,-3.5500011444091797,1,-0.12546300666485866,1.0714282933892785,21.670000076293945,-3.176877703703891,22.959999084472656,-1.0538719803536774,23.56999969482422,-0.12546300666485866 11870,2019-06-26,21.71999931335449,21.90999984741211,20.950000762939453,21.440000534057614,5820800.0,0.005555506007662192,1.909088807328813,-4.666687859617891,53.69458211391403,60.97742465419127,-1.503281844696712,-2.1854313113272106,-1.4432788485558383,-3.047172215456431,13.833328916857734,0.9599990844726562,0.6884197034371233,1.8379994392394998,-1.7777063144988894,5.453705192977889,0.03014656237030522,3.6458523161086944,-1.7681460711635282,20.956715364144834,-25.54243855393164,1.8078528768691953,6,-0.07499885559081676,-0.9899988174438441,-2.0324993133544886,-1.5249996185302699,-3.119998931884762,2,-0.15515649348168836,1.206898366089912,21.600000381469727,1.0714282933892785,21.670000076293945,-3.176877703703891,22.959999084472656,-0.15515649348168836 11871,2019-06-27,23.95000076293945,24.03000068664551,21.489999771118164,21.75,7600600.0,0.10267041989333081,1.1525425920537902,7.857179836512249,64.70093509904233,62.80786760154047,-3.1804366209909034,-4.141845888442575,-3.6945332766969052,-5.1605387561933505,14.44867773553753,2.5400009155273473,0.8441750725814927,3.7595008850097607,-0.1425928596884738,7.661594629707995,1.8084540126606434,5.710547757358878,-3.5790957373991574,70.8920257160728,27.56736313624765,1.9510468723491172,6,-2.085000038146969,-3.220000267028805,-4.422501087188717,-3.755001068115231,-5.9999999999999964,3,-0.21920667360161072,1.909088807328813,21.71999931335449,1.206898366089912,21.600000381469727,1.0714282933892785,21.670000076293945,-0.21920667360161072 11872,2019-06-28,22.920000076293945,24.1200008392334,22.18000030517578,23.739999771118164,10740600.0,-0.04300629034798786,1.4556940326614967,-0.37272700475276493,62.899260289332744,63.544402636134734,-1.6253068992199147,-2.796866107510766,-2.6849749142232398,-4.031322510695762,15.108398455923943,1.9400005340576172,1.1544693602797302,2.4385002136230476,-1.3598500774992424,6.2368505047453375,0.5393250680619026,4.337675359184193,-2.163567410072268,62.38242752225888,20.033807912259107,1.899175145561145,6,-0.8450002670288086,-2.189999580383301,-3.835000514984131,-2.7250003814697266,-4.690000534057617,4,-0.20244325367378901,1.1525425920537902,23.95000076293945,1.909088807328813,21.71999931335449,1.206898366089912,21.600000381469727,-0.20244325367378901 11873,2019-07-01,23.35000038146973,23.559999465942386,22.46999931335449,23.11000061035156,4676400.0,0.018760920756738297,2.303041074592,-0.2926827566315367,67.75271331071075,64.25229802082245,-1.5137428918575289,-2.947988487586567,-3.103440133664815,-4.35205304173309,15.996544001149331,1.0900001525878977,1.5031653954854498,2.5955004692077672,-1.203455022141945,6.39445596055748,0.6960227235329093,4.494978214882625,-2.2388822858211768,75.86205865664094,30.014715061057345,1.8994777456748564,7,-1.0450000762939489,-2.6199998855590856,-4.332500457763675,-3.1550006866455114,-5.190000534057621,0,-0.22912206826837678,1.4556940326614967,22.920000076293945,1.1525425920537902,23.95000076293945,1.909088807328813,21.71999931335449,-0.22912206826837678 11874,2019-07-02,22.399999618530273,23.489999771118164,22.1299991607666,23.36000061035156,4796500.0,-0.04068525684879065,1.2295104521200504,-4.000007947293416,67.24709524753935,64.57221787609055,-0.05887125187078013,-1.8021267017319929,-2.1656007045193597,-3.3034245779017652,17.666094791052185,1.3600006103515625,1.829526589235119,1.4624997138977065,-2.2800571644233756,5.205056592218789,-0.40877872526283454,3.3337781530582475,-0.9625709278089936,45.74128771902168,-4.6662793518463985,1.8712784391605417,7,0.5950002670288086,-1.669999122619629,-3.3824996948242188,-2.2049999237060547,-3.889999389648434,1,-0.19062502368220302,2.303041074592,23.35000038146973,1.4556940326614967,22.920000076293945,1.1525425920537902,23.95000076293945,-0.19062502368220302 11875,2019-07-03,22.3700008392334,23.10000038146973,22.030000686645508,22.46999931335449,3217300.0,-0.0013392312414174379,-1.7435932548221853,0.10416496959172515,66.94352267360874,63.4418855335655,0.29008515309608995,-1.7334116030959947,-2.152553551987669,-3.176206642327667,18.229160431241898,1.0699996948242223,2.0654163008684456,1.3515008926391587,-2.443722130220653,5.146723915498971,-0.546110618790749,3.2491124040690664,-0.6323664010452106,33.460103069307074,-21.108400479293117,1.8976115114299066,7,0.6899995803833008,-1.640000343322754,-3.3525009155273438,-2.1750011444091797,-4.25,2,-0.1931158444391411,1.2295104521200504,22.399999618530273,2.303041074592,23.35000038146973,1.4556940326614967,22.920000076293945,-0.1931158444391411 11876,2019-07-05,21.790000915527344,22.26000022888184,21.56999969482422,22.21999931335449,3494200.0,-0.025927577199229557,1.705883232917059,4.300049591821281,63.31456674185579,62.52411886193992,0.6604976483117682,-1.1476710747864303,-1.6417274878973274,-2.503448976691203,18.6810380059305,0.8000011444091797,2.2436253369641186,0.7305008888244622,-3.080201514177862,4.541203291826786,-1.1748503126766998,2.635852090325624,3.39999961853027,8.62749497918747,-48.61949996383887,1.905351201501162,7,0.7349996566772461,-1.0600004196166992,-2.772500991821289,-1.595001220703125,-5.040000915527344,4,-0.14639744837203994,-1.7435932548221853,22.3700008392334,1.2295104521200504,22.399999618530273,2.303041074592,23.35000038146973,-0.14639744837203994 11877,2019-07-08,21.729999542236328,21.84000015258789,20.920000076293945,21.450000762939453,8090700.0,-0.0027536195855898393,2.6800003051757812,-0.6511623780733986,61.78660006566074,62.49840218194114,0.5896870638993228,-1.0410196790996196,-1.6581814730146789,-2.367660941297636,18.964795678253672,0.9200000762939453,2.2908209195467713,0.6069994926452651,-3.203965959908068,4.417964945198598,-1.2984832336314014,2.5124822189219316,3.3876009750366194,30.681805045805238,-26.892344436082336,1.9054827262766665,7,0.7900009155273438,-0.784998893737793,-2.8224992752075195,-1.5349998474121094,-4.779998779296875,0,-0.17395300777387224,1.705883232917059,21.790000915527344,-1.7435932548221853,22.3700008392334,1.2295104521200504,22.399999618530273,-0.17395300777387224 11878,2019-07-09,21.88999938964844,23.09000015258789,21.61000061035156,21.690000534057614,8019600.0,0.007363085631967969,-7.222249301960725,0.7142847411444395,61.46788830287992,63.31190709383826,0.5187254650654545,-1.0899324752302242,-1.904669935410066,-2.446661557155309,20.153817829333757,1.4799995422363317,1.8779834182031792,0.6609993934631397,-3.10922702166285,4.431225808589129,-1.224113814099855,2.5461126010261346,3.059697109985347,37.743168425583846,-17.74464711014356,1.8851132075629955,7,0.6300010681152308,-0.7899990081787145,-2.9824991226196325,-1.6949996948242223,-5.959999084472662,1,-0.16719963222762313,2.6800003051757812,21.729999542236328,1.705883232917059,21.790000915527344,-1.7435932548221853,22.3700008392334,-0.16719963222762313 11879,2019-07-10,21.399999618530273,22.31999969482422,21.030000686645508,22.149999618530273,5758600.0,-0.02238464069349788,1.3669703258590942,-3.7500214577947686,53.92244779041662,63.33722550233855,1.0922314371327033,-0.4414194548605508,-1.5089582138993443,-1.881841021373333,21.67344025494439,1.289999008178711,1.5633388798849381,0.05599966049194194,-3.5786721479922114,3.6906714689760953,-1.761336243750133,1.8733355647340169,3.3885090241699203,22.01832454319878,-28.843097494889882,1.8173359042420762,7,1.1200008392333984,0.05000019073486328,-2.492499351501465,-1.2049999237060547,-7.009999275207518,2,-0.15140186116230803,-7.222249301960725,21.88999938964844,2.6800003051757812,21.729999542236328,1.705883232917059,21.790000915527344,-0.15140186116230803 11880,2019-07-11,20.450000762939453,21.729999542236328,19.920000076293945,21.399999618530273,8982100.0,-0.04439247067874785,1.2484483528668895,1.2666651407877605,32.66667260064021,59.77786300251609,2.0597395137341508,0.7195268203030096,-0.6372163762566956,-0.8619456628529818,22.816485398445366,1.8099994659423828,1.442807735424374,-1.0044992446899421,-4.36594311269619,2.3569446233163056,-2.685221178693066,0.6762226893131817,4.18376753710449,16.71926416055904,-27.36336878535033,1.6807219340031232,7,1.5699996948242188,1.1299991607666016,-1.5050005912780762,-0.2550010681152344,-6.17000102996826,3,-0.09486554824845694,1.3669703258590942,21.399999618530273,-7.222249301960725,21.88999938964844,2.6800003051757812,21.729999542236328,-0.09486554824845694 11881,2019-07-12,19.399999618530273,20.309999465942386,19.299999237060547,20.1299991607666,8907300.0,-0.051344797322063984,-1.1720427902245414,0.768421496447308,31.14407169205859,56.24950871393008,2.6780771502003056,1.9573019591174514,0.34714824044731074,0.21647012238992858,23.870251185542777,1.1500015258789062,1.4270079618555762,-2.110000324249267,-5.2828128125532885,1.0628121640547548,-3.696406568401276,-0.5235940800972578,4.950942588088669,2.638531855230764,-37.017685404883565,1.5864062441520106,7,2.0299997329711914,2.1800003051757812,-0.07999944686889648,0.7950000762939453,-8.72999954223633,4,-0.06597931981783445,1.2484483528668895,20.450000762939453,1.3669703258590942,21.399999618530273,-7.222249301960725,21.88999938964844,-0.06597931981783445 11882,2019-07-15,17.739999771118164,19.21999931335449,17.329999923706055,19.21999931335449,18190700.0,-0.08556700412646034,1.5540540192229946,2.0273979045279913,29.969420208871185,52.051365035947896,3.9403965147553137,3.7513542352769775,1.9447250496032993,1.8880157146147916,25.017026145222214,2.0699996948242188,1.3620277845873616,-3.7330001831054673,-7.067718021470654,-0.3982823447402808,-5.400359102288061,-2.065641263922874,6.206866997936107,7.118052623614234,-30.7280155198509,1.6673589191825937,7,2.6700000762939453,3.520000457763672,1.3775005340576172,2.4549999237060547,-6.079999923706055,0,-0.055806075754856854,-1.1720427902245414,19.399999618530273,1.2484483528668895,20.450000762939453,1.3669703258590942,21.399999618530273,-0.055806075754856854 11883,2019-07-16,18.1299991607666,18.3700008392334,17.729999542236328,17.90999984741211,8245900.0,0.021984182338230962,-1.2069013144264635,-0.14864823067584634,32.872651259508984,48.23198237061119,3.0531414536216843,3.4807454139124445,1.4784613005381644,1.4929461963788029,26.479649602071216,0.6400012969970703,0.944846506396317,-3.305500793457032,-6.777054540317291,0.16605295340322712,-5.0412776668871615,-1.5697239200269024,5.155180923752848,16.032049574248422,-20.920718075752657,1.735776873430129,7,2.085000991821289,3.1300010681152344,0.972501277923584,2.065000534057617,-5.879999160766602,1,-0.06508540829834508,1.5540540192229946,17.739999771118164,-1.1720427902245414,19.399999618530273,1.2484483528668895,20.450000762939453,-0.06508540829834508 11884,2019-07-17,18.450000762939453,18.899999618530273,17.920000076293945,17.920000076293945,4626700.0,0.017650392552986727,-2.6981066890270013,2.4091015492921115,34.17232639394733,44.5907383395377,2.36233331568652,3.2742741224274887,1.0891770555092286,1.1797430766721746,27.45613846823479,0.9799995422363281,0.5980074789359549,-2.9509992599487305,-6.530637095387952,0.6286385754904913,-4.740818177668341,-1.1611803422291196,4.239661305498657,25.454566734883283,-12.963030851190982,1.7898189177196104,7,1.7599992752075195,2.809999465942383,0.4524993896484375,1.7449989318847656,-6.770000457763674,2,-0.13658538501665551,-1.2069013144264635,18.1299991607666,1.5540540192229946,17.739999771118164,-1.1720427902245414,19.399999618530273,-0.13658538501665551 11885,2019-07-18,18.459999084472656,18.540000915527344,16.860000610351562,17.799999237060547,7541500.0,0.0005419144238349993,3.09754418284417,1.2452811176328755,16.152889856386835,39.350552018930046,1.9437837414347676,3.2688402090829243,1.0195447125717152,1.1785864681407432,27.788609282018317,1.6800003051757812,0.11489321600230085,-2.8375008583068855,-6.636176105248101,0.9611743886343298,-4.736838481777493,-0.9381632348362778,3.6936967694922487,46.37678274960148,11.568507342751154,1.8993376234706072,7,1.5150012969970703,2.5650014877319336,0.4425010681152344,1.7350006103515625,-7.419999122619629,3,-0.22047664913338583,-2.6981066890270013,18.450000762939453,-1.2069013144264635,18.1299991607666,1.5540540192229946,17.739999771118164,-0.22047664913338583 11886,2019-07-19,17.790000915527344,18.280000686645508,17.649999618530273,18.239999771118164,4229200.0,-0.036294593833911426,1.3773594411835623,-0.6818166054966333,16.903223075429437,34.36351013112657,2.220188811105764,3.671871697235723,1.6447499527490734,1.8556958221711284,26.774193957892216,0.8099994659423828,-0.3469293132621516,-3.218499088287352,-7.165784891532702,0.7287867149579981,-5.192141989910027,-1.244856186664677,3.7284515092039605,39.40681424919529,7.752439340046671,1.9736429016226742,7,2.184999465942383,3.234999656677246,1.1649994850158691,2.794999122619629,-5.990000724792479,4,-0.19730191129403352,3.09754418284417,18.459999084472656,-2.6981066890270013,18.450000762939453,-1.2069013144264635,18.1299991607666,-0.19730191129403352 11887,2019-07-22,17.649999618530273,17.850000381469727,17.219999313354492,17.790000915527344,3766200.0,-0.007869662158076385,3.8461577962806732,0.3111147845326348,11.796236846707487,28.84443774710741,1.9227799034447628,3.5770619232679017,1.7667444637986875,2.013562764267842,25.285380825952736,0.6300010681152344,-0.8438991606429376,-3.0930004119873047,-7.198745583640168,1.0127447596655585,-5.145872997813736,-1.040127826160873,3.3094385884754622,38.725460405199584,12.139962222108633,2.052872585826431,7,1.9400005340576172,3.3750009536743164,1.3050007820129395,2.935000419616699,-6.429999351501467,0,-0.39546740470794184,1.3773594411835623,17.790000915527344,3.09754418284417,18.459999084472656,-2.6981066890270013,18.450000762939453,-0.39546740470794184 11888,2019-07-23,18.88999938964844,18.959999084472656,17.59000015258789,17.639999389648438,8663200.0,0.07025494605769422,-1.0296303412886345,-8.928488712687864,27.354831659829387,25.892480399264382,0.23744808117568184,2.2325782328816146,0.5469539923167765,0.8111152333541938,24.120435355733733,1.3699989318847656,-1.2562003983217096,-1.7140006065368603,-5.87546020165162,2.4474589885778997,-3.794730404094242,0.3667291910205215,1.5775063057587921,96.66667877682569,69.5091829843185,2.0807297975573804,7,0.40500068664550426,2.135001182556149,0.24000072479247692,1.6950006484985316,-8.06999969482422,1,-0.3827421797693815,3.8461577962806732,17.649999618530273,1.3773594411835623,17.790000915527344,3.09754418284417,18.459999084472656,-0.3827421797693815 11889,2019-07-24,18.88999938964844,20.15999984741211,18.350000381469727,18.81999969482422,7670500.0,0.0,-2.5841633146375087,0.055999755859377685,27.46112850317843,25.31408661065752,-0.17437563438396708,2.128258895058707,0.5795080217945277,0.83499763384253,23.240646721022934,1.8099994659423828,-1.6680179321825719,-1.578500556945798,-5.7797001190097035,2.6226990051181076,-3.6791003379777507,0.5220992240861548,-2.0299987792968786,61.51512874606259,33.70265895385029,2.100599781031953,7,-0.3049993515014684,2.135001182556149,0.3050007820129359,1.6950006484985316,-8.459999084472662,2,-0.351508713827016,-1.0296303412886345,18.88999938964844,3.8461577962806732,17.649999618530273,1.3773594411835623,17.790000915527344,-0.351508713827016 11890,2019-07-25,18.350000381469727,19.440000534057614,18.020000457763672,19.290000915527344,3831300.0,-0.028586502150689808,1.2903231264526305,-13.428637602179155,27.60415851759248,24.920762924605725,0.040690809843290765,2.5326935297361466,1.1422664531870232,1.393746042391541,22.240544127685556,1.4200000762939418,-2.1347506304842234,-1.9499996185302741,-6.2097701698935595,2.309770932833011,-4.079884894211919,0.17988565715137028,-1.4239997863769531,38.43540349823245,7.857588362490105,2.129885275681643,7,0.15999984741210938,2.6750001907348633,0.8424997329711914,2.234999656677246,-7.90000057220459,3,-0.3634877350209471,-2.5841633146375087,18.88999938964844,-1.0296303412886345,18.88999938964844,3.8461577962806732,17.649999618530273,-0.3634877350209471 11891,2019-07-26,18.700000762939453,18.71999931335449,18.13999938964844,18.280000686645508,3936700.0,0.01907358987431773,1.521754273938417,-0.44680833794952024,30.991218535318538,25.034296071988763,-0.4682925491206049,1.8648200276344795,0.8292331931696886,1.0605691817291607,20.352072916319823,0.5799999237060476,-2.475513596706211,-1.3374992370605483,-5.285881489468789,2.6108830153476923,-3.311690363264667,0.6366918891435702,-1.709320182800294,50.34017621562638,18.958608974048914,1.9741911262041199,7,-0.1900005340576172,2.3249998092651367,0.44499921798706055,1.8849992752075195,-8.130001068115233,4,-0.4096256945757659,1.2903231264526305,18.350000381469727,-2.5841633146375087,18.88999938964844,-1.0296303412886345,18.88999938964844,-0.4096256945757659 11892,2019-07-29,18.280000686645508,18.71999931335449,17.899999618530273,18.700000762939453,2574500.0,-0.02245989621167943,2.565237943202166,-1.0,28.068045319358177,24.500450967527566,0.04063531369360618,2.0231052307017734,1.278535944300657,1.494322918873067,18.27351678129822,0.8199996948242152,-2.5323411031133567,-1.5254993438720703,-5.302289930229417,2.2512912424852765,-3.413894637050742,0.3628959493066013,-1.2259337211608887,26.848272995799377,-3.5745700884573743,1.8883952931786727,7,0.22999954223632812,2.744999885559082,2.2049994468688965,2.304999351501465,-7.590001106262207,0,-0.3544857906184118,1.521754273938417,18.700000762939453,1.2903231264526305,18.350000381469727,-2.5841633146375087,18.88999938964844,-0.3544857906184118 11893,2019-07-30,18.0,19.030000686645508,17.860000610351562,18.1299991607666,3986900.0,-0.015317323639383873,-4.707346120386868,0.30952175512372787,28.80299106566349,23.90385815327381,0.335542216283379,1.9834385241305768,1.6222634279846915,1.7752520449421283,16.153665585443843,1.1700000762939453,-2.501630301953572,-1.5380000114440904,-5.002706919406748,1.9267068965185672,-3.270353465425419,0.1943534425372384,-0.8838143768768312,6.086932003827967,-24.34981858141867,1.7323534539813286,7,0.5100002288818359,2.4900007247924805,3.1550002098083496,2.7300004959106445,-7.439999580383301,1,-0.376666651831733,2.565237943202166,18.280000686645508,1.521754273938417,18.700000762939453,1.2903231264526305,18.350000381469727,-0.376666651831733 11894,2019-07-31,18.1299991607666,18.46999931335449,17.889999389648438,18.049999237060547,2690100.0,0.007222175598144531,-1.900002384188047,-0.6153880012324486,33.88887520189422,25.874523191663517,0.1736370180797593,1.5991275875713136,1.5375385513618696,1.6418372053590637,14.212029321634612,0.5799999237060511,-2.3186929081292114,-1.1945008277893052,-4.435673479452699,2.046671823874089,-2.815087153621004,0.4260854980423936,-0.9529372531576534,17.088516674211597,-14.460323840669908,1.6205863258316977,7,0.5600004196166992,2.360001564025879,3.025001049041748,2.600001335144043,-7.939999580383301,2,-0.4031991066917009,-4.707346120386868,18.0,2.565237943202166,18.280000686645508,1.521754273938417,18.700000762939453,-0.4031991066917009 11895,2019-08-01,18.049999237060547,18.559999465942386,17.950000762939453,18.020000457763672,2634900.0,-0.004412571837243973,-6.176532627232786,0.3749850988245953,39.1653218782156,28.348089725306423,0.2116160083991332,1.4112448631053205,1.6379933967678149,1.7180812530908796,12.275217588402203,0.6099987030029332,-2.187084812028626,-1.0585006713867173,-4.00775059536565,1.8907492525922152,-2.5331256333761836,0.4161242906027489,-0.8132785706555339,16.23919780508202,-18.183111544395295,1.474624961989467,8,0.6400003433227539,2.4400014877319336,3.1200013160705566,2.6800012588500977,-6.859999656677246,3,-0.4221606234885187,-1.900002384188047,18.1299991607666,-4.707346120386868,18.0,2.565237943202166,18.280000686645508,-0.4221606234885187 11896,2019-08-02,18.600000381469727,18.790000915527344,18.020000457763672,18.200000762939453,3289000.0,0.030470978817545236,-1.0263163838688547,13.333863173957274,58.39844521251667,33.526112877063,-0.23624756678840697,0.6429686141247188,1.0975291395753608,1.17003907349536,10.697255162675686,0.7700004577636719,-2.073511495788395,-0.3489995002746582,-3.019508055805499,2.3215090552561826,-1.6842537780400768,0.9862547774907604,-1.304814131444573,63.247839561016406,24.32364556430219,1.3352542777654202,8,0.27499961853027344,1.890000343322754,2.5875000953674316,2.130000114440918,-7.700000762939453,4,-0.4381720647879146,-6.176532627232786,18.049999237060547,-1.900002384188047,18.1299991607666,-4.707346120386868,18.0,-0.4381720647879146 11897,2019-08-05,17.950000762939453,18.600000381469727,17.739999771118164,18.100000381469727,3377300.0,-0.03494621533329845,-2.017537519449882,-0.3749994039529838,48.3271521756009,35.856370712148724,0.514933181688054,1.0490453731121967,1.7500316095097297,1.814405716526121,9.505077390738512,0.8600006103515625,-1.8330804030532448,-0.8099991798400872,-3.1686248425007975,1.548626482820623,-1.989312011170444,0.36931365149026973,-0.5975182409665614,16.279135099329913,-24.485698708337317,1.179312831330356,8,0.9999990463256836,2.5399999618530273,3.3474998474121094,2.7799997329711914,-7.270000457763674,0,-0.41114210331134826,-1.0263163838688547,18.600000381469727,-6.176532627232786,18.049999237060547,-1.900002384188047,18.1299991607666,-0.41114210331134826 11898,2019-08-06,18.229999542236328,18.40999984741211,17.950000762939453,18.13999938964844,3839000.0,0.0155988171251209,1.0444369092527443,-0.6000025431379543,47.94006206388122,38.13180777444903,0.14691791928694897,0.5067720651178789,1.4809989577264666,1.529546578182952,7.643573773881765,0.45999908447265625,-1.5467294270360235,-0.34700040817260813,-2.1959842128149454,1.5019833964697291,-1.2714923104937768,0.5774914941485605,-0.8213666737546532,46.66659400584556,3.8013195961572563,0.9244919023211687,8,0.3600006103515625,1.9800004959106445,3.1725006103515625,2.5000009536743164,-8.129999160766602,1,-0.41360395782698267,-2.017537519449882,17.950000762939453,-1.0263163838688547,18.600000381469727,-6.176532627232786,18.049999237060547,-0.41360395782698267 11899,2019-08-07,18.15999984741211,18.25,17.790000915527344,18.1200008392334,4913800.0,-0.003839807821280461,3.181822910796494,0.44443267070743075,47.22222810910321,40.31159328461689,0.11452052777313781,0.3389727522814212,1.596839200795099,1.591994134749804,6.1072219591858765,0.45999908447265625,-1.199670465752991,-0.25500011444091797,-1.5461605313596358,1.0361603024777999,-0.9005803229002787,0.39058009401844274,-0.6963396393518266,39.99996366958945,-2.321114228385845,0.6455802084593597,8,0.22500038146972656,2.015000343322754,3.3575005531311035,2.570000648498535,-6.97999954223633,2,-0.4185021746505382,1.0444369092527443,18.229999542236328,-2.017537519449882,17.950000762939453,-1.0263163838688547,18.600000381469727,-0.4185021746505382 11900,2019-08-08,18.51000022888184,19.18000030517578,17.299999237060547,18.1200008392334,9807400.0,0.019273148921287397,1.1734122145315748,9.750226503266504,57.08660752133661,43.211080949730004,-0.23512276093138595,-0.17267265400023035,1.3170343003407048,1.2399129411224514,5.583891729371639,1.8800010681152344,-1.0621987247446505,0.19200029373169158,-0.6783679274664038,1.062368514929787,-0.24318381686735435,0.6271844043307375,1.6499996185302699,64.36171831723266,20.77675746829844,0.4351841105990477,8,-0.2700004577636754,1.470000267028805,3.352499961853024,2.220000267028805,-7.5000000000000036,3,-0.44948679338839415,3.181822910796494,18.15999984741211,1.0444369092527443,18.229999542236328,-2.017537519449882,17.950000762939453,-0.44948679338839415 11901,2019-08-09,18.1200008392334,18.770000457763672,17.950000762939453,18.600000381469727,5856100.0,-0.02106965882366174,1.0,-1.2307699831761694,54.40901872065169,46.13785577209595,0.07146706354464882,0.1228122875766573,1.7531899248734781,1.6312907496578894,5.465068379954134,0.8199996948242188,-0.9344863246698942,-0.133999156951905,-0.8425751159062997,0.5745768020024897,-0.4882871364291006,0.22028882252529058,1.982798995971681,43.61708171766792,-0.5585077550740536,0.3542879794771965,8,0.11999893188476562,1.8549995422363281,3.7749996185302734,2.609999656677246,-6.960000991821289,4,-0.3824503828854836,1.1734122145315748,18.51000022888184,3.181822910796494,18.15999984741211,1.0444369092527443,18.229999542236328,-0.3824503828854836 11902,2019-08-12,16.75,18.049999237060547,16.729999542236328,18.0,11634100.0,-0.07560710683120253,-1.0465097023355394,2.604169150195901,30.40293270621376,46.31562706549043,1.3428261624467197,1.4913018059779368,3.1763009073055457,2.994557838571424,5.35635612523786,1.3900012969970703,-0.8009181951698885,-1.4545000076293952,-2.4096736490992363,-0.49932636615955417,-1.9320868283643158,-0.9769131868944747,3.2967438232421884,0.8163449606307795,-35.20263111418651,0.4775868207349209,8,1.2049999237060547,3.1599998474121094,4.877500534057617,3.9800004959106445,-5.0,0,-0.3492537541175956,1.0,18.1200008392334,1.1734122145315748,18.51000022888184,3.181822910796494,18.15999984741211,-0.3492537541175956 11903,2019-08-13,16.950000762939453,17.479999542236328,16.459999084472653,16.629999160766598,6662200.0,0.011940344056086794,-2.090902260202098,-0.25600128173828407,32.86220248224919,46.20155231886321,1.0931792020916298,1.2631270292997776,3.0073614043118653,2.789396983053969,5.316678361064546,1.0200004577636754,-0.7152563313500124,-1.1954993247985826,-2.3035837243253674,-0.08741492527179773,-1.7495415245619768,-0.6414571250351884,2.964073289062501,18.014759505884836,-14.168614330322303,0.5540421997633925,8,0.8699989318847656,2.8249988555908203,4.78249979019165,3.7799997329711914,-4.750000953674318,1,-0.36991151478133244,-1.0465097023355394,16.75,1.0,18.1200008392334,1.1734122145315748,18.51000022888184,-0.36991151478133244 11904,2019-08-14,15.93000030517578,17.0,15.75,16.889999389648438,5340300.0,-0.06017701544851062,1.1186435198655158,-2.9999821186960673,30.2931631506535,45.21575690468964,1.9760994926533666,2.197312781589405,4.019808798246556,3.792345850631138,5.7959828800466875,1.25,-0.5893710181049983,-2.0894997596740748,-3.564233700583449,-0.6147658187647007,-2.8268667301287618,-1.3521327892193877,3.7768292487744173,5.247821841419772,-25.064701194074903,0.7373669704546864,8,1.5349998474121112,3.10499954223633,5.88000011444092,4.800000190734865,-4.320000648498535,2,-0.3659761338367232,-2.090902260202098,16.950000762939453,-1.0465097023355394,16.75,1.0,18.1200008392334,-0.3659761338367232 11905,2019-08-15,14.390000343322756,16.190000534057614,14.0,16.129999160766598,12635100.0,-0.09667293988391612,1.3548373038111614,1.812500496705838,20.600273508036594,41.0159600486363,3.288110863332461,3.60141096166368,5.469406805563457,5.325486352326335,6.082233031923632,2.1900005340576136,-0.49622735844253185,-3.4259997844696013,-5.601532401063851,-1.2504671678753514,-4.5137660927667245,-2.338233476172478,5.000282846311427,8.176107041834547,-18.793270680053226,1.0877663082971247,8,2.199999809265135,3.4749994277954084,7.594999790191649,6.340000152587889,-2.8500003814697283,3,-0.22307157481316386,1.1186435198655158,15.93000030517578,-2.090902260202098,16.950000762939453,-1.0465097023355394,16.75,-0.22307157481316386 11906,2019-08-16,14.279999732971193,15.06999969482422,14.270000457763672,14.40999984741211,5123500.0,-0.007644239591877766,-9.666751438471588,0.07471276022583383,21.509970445611742,38.03627318974861,3.0406309554429374,3.6205982369345566,5.478771031702701,5.432069647610339,6.3839524977001005,0.7999992370605487,-0.4905625917868264,-3.3605003356933576,-6.050367978921999,-0.6706326924647161,-4.705434157307677,-2.0155665140790386,4.571255137699572,6.913574955989732,-19.242004365665586,1.3449338216143205,8,2.3100004196166974,2.8749999999999982,7.52000045776367,6.450000762939451,-3.3499994277954137,4,-0.2289915661930464,1.3548373038111614,14.390000343322756,1.1186435198655158,15.93000030517578,-2.090902260202098,16.950000762939453,-0.2289915661930464 11907,2019-08-19,10.670000076293944,11.5600004196167,10.050000190734863,10.449999809265137,47553300.0,-0.25280110113322307,-1.960786202008888,-1.6923082566115342,14.589373654374825,34.330641144247906,6.156818994105597,7.0419039650340824,8.96055223565679,9.021936461533896,7.085224112056082,4.22999954223633,-0.6448008878292271,-6.621500015258791,-10.738725778410958,-2.504274252106624,-8.680112896834872,-4.5628871336827075,7.696129307309745,8.34454831323491,-19.50895976879307,2.0586128815760834,8,3.9450001716613787,4.434999942779543,10.834999561309816,10.060000419616701,0.10000038146972834,0,0.04592312723659875,-9.666751438471588,14.279999732971193,1.3548373038111614,14.390000343322756,1.1186435198655158,15.93000030517578,0.04592312723659875 11908,2019-08-20,11.65999984741211,11.9399995803833,9.420000076293944,10.789999961853027,20851100.0,0.09278348304023876,2.524476429228333,3.954540134467947,21.141843260875106,31.432820605555893,4.623016957052716,5.778758451716222,7.873438430198231,8.024222134262217,8.638745344971458,2.5199995040893572,-0.9854191776045838,-5.270000267028809,-10.017626892979798,-0.5223736410778219,-7.643813580004302,-2.8961869540533165,5.70819403304732,29.551448465226006,0.32235158487029736,2.3738133129754937,8,2.640000343322754,3.130000114440918,9.175000190734863,9.070000648498535,-0.9600000381469727,1,0.007718709585392114,-1.960786202008888,10.670000076293944,-9.666751438471588,14.279999732971193,1.3548373038111614,14.390000343322756,0.007718709585392114 11909,2019-08-21,12.25,12.850000381469727,11.40999984741211,11.739999771118164,12413000.0,0.05060035680179187,-1.4615392139441847,0.5862072367447474,25.25597852833424,27.896084050777848,3.471596889456727,4.917945922737836,7.212777225173873,7.421078008312371,9.753420986055799,1.4400005340576172,-1.2327793145933406,-4.3480001449584975,-9.435055493585192,0.7390552036681974,-6.891527819271843,-1.80447247064515,4.005446747876263,41.80206399337362,10.478332146691606,2.543527674313347,8,1.8450002670288086,2.5399999618530273,8.487500190734863,8.480000495910645,-2.130000114440918,2,-0.004081648223254297,2.524476429228333,11.65999984741211,-1.960786202008888,10.670000076293944,-9.666751438471588,14.279999732971193,-0.004081648223254297 11910,2019-08-22,11.68000030517578,12.59000015258789,11.649999618530273,12.300000190734865,7325200.0,-0.04653058733258941,-1.7647023349550441,-1.215685504530893,20.528108129448228,24.131538429533023,3.3200096111272686,5.230811189650945,7.731760175298712,7.971132652074322,11.136831702382874,0.9400005340576172,-1.5465834376984056,-4.584499835968019,-10.04852380359746,0.8795241316614213,-7.3165118197827415,-1.852487852153299,3.618483908678959,40.000006751677006,12.189238608187125,2.7320119838147203,8,2.0549993515014666,3.109999656677248,9.054999828338625,9.050000190734865,-1.6800003051757795,3,-0.005993206050475486,-1.4615392139441847,12.25,2.524476429228333,11.65999984741211,-1.960786202008888,10.670000076293944,-0.005993206050475486 11911,2019-08-23,11.039999961853027,11.729999542236328,10.960000038146973,11.510000228881836,7666000.0,-0.054794548510341046,-1.4444424260864694,0.7580650867459199,20.545607378723417,23.036280059811865,3.18503718475729,5.552182778545951,8.310643126308413,8.592852395606407,12.681424214209446,0.7699995040893555,-1.9064992139299477,-4.84150013923645,-10.649731292122596,0.9667310136496958,-7.745615715679524,-1.9373845627933761,3.4354964727432,47.23031316103807,17.218925938638126,2.9041155764430733,8,2.4099998474121094,3.75,9.46000051498413,9.690000534057617,-1.140000343322754,4,0.04528985522895579,-1.7647023349550441,11.68000030517578,-1.4615392139441847,12.25,2.524476429228333,11.65999984741211,0.04528985522895579 11912,2019-08-26,11.800000190734865,11.93000030517578,11.100000381469727,11.199999809265137,5312000.0,0.06884060068006326,-1.075001788141044,-1.2765958310252437,23.66913052018984,22.014827619583052,1.842831708854801,4.513221029685861,7.490971505204216,7.8058719609915155,14.409708269859161,0.8900003433227521,-2.385101239361397,-3.7574998855590795,-9.723194347862643,2.2081945767444857,-6.740347116710863,-0.774652654407296,1.9677267536990417,69.38775226490685,39.769511101860374,2.9828472311517826,8,1.4099998474121076,2.9899997711181623,8.700000286102293,8.93000030517578,-2.8400001525878924,0,-0.07372880266918913,-1.4444424260864694,11.039999961853027,-1.7647023349550441,11.68000030517578,-1.4615392139441847,12.25,-0.07372880266918913 11913,2019-08-27,11.220000267028807,11.90999984741211,11.199999809265137,11.75,4596500.0,-0.04915253511279294,-1.4912253697156883,-0.8833323266777509,22.720132098865136,21.1733797249399,1.7037184462252561,4.805623496408026,7.990434935915255,8.34901789061452,16.027869402806484,0.7100000381469727,-2.8860459508338536,-3.998499822616578,-10.147523765402306,2.15052412016915,-7.073011794009441,-0.9239878512237141,1.9390449158655052,13.756623367842113,-13.94742033394257,3.0745119713928637,8,1.5850000381469709,3.5699996948242205,9.087500095367433,9.510000228881838,-1.6700000762939435,1,-0.04010693391759612,-1.075001788141044,11.800000190734865,-1.4444424260864694,11.039999961853027,-1.7647023349550441,11.68000030517578,-0.04010693391759612 11914,2019-08-28,10.81999969482422,11.3100004196167,10.8100004196167,11.229999542236328,4385000.0,-0.03565067403608102,-1.3255900604587412,0.7735850075124323,19.890371535612545,21.094501728003895,1.455722153676673,4.8801031059286295,8.295208618641906,8.701321086392513,17.787083929033454,0.5,-3.1798457719223343,-4.033000421524045,-10.320800265248478,2.254799422200387,-7.176900343386263,-0.8891004996618292,1.8155791731460393,0.5617571184030701,-21.575665013669287,3.1438999218622166,8,1.4250001907348615,3.970000267028807,9.340000629425047,9.910000801086424,0.050000190734861505,2,-0.011090562748951482,-1.4912253697156883,11.220000267028807,-1.075001788141044,11.800000190734865,-1.4444424260864694,11.039999961853027,-0.011090562748951482 11915,2019-08-29,10.43000030517578,11.0600004196167,10.380000114440918,10.920000076293944,9033700.0,-0.03604430689910265,-1.3050851841076012,1.195121837754357,19.890371535612545,20.914546293559543,1.3688743214467358,4.922331432136838,8.53867516751676,9.03592123142675,19.63624189031211,0.6800003051757812,-3.554918627985634,-4.04199986457825,-10.43668404542588,2.3526843162693805,-7.239341955002066,-0.8446577741544345,1.7553975319597956,3.225818360135569,-15.525590258568183,3.1973420904238155,8,0.7049999237060565,3.9999999999999982,9.375000000000002,10.300000190734865,1.0699996948242205,3,-0.029721995258510492,-1.3255900604587412,10.81999969482422,-1.4912253697156883,11.220000267028807,-1.075001788141044,11.800000190734865,-0.029721995258510492 11916,2019-08-30,10.449999809265137,10.729999542236328,10.390000343322754,10.539999961853027,5226400.0,0.001917497939039725,-2.2381017257039058,0.18367386658673965,22.416814262089574,21.78426191663896,0.8364134262312817,4.490688018092971,8.27135078072478,8.973808112437606,21.41984024384549,0.3399991989135742,-3.868726736118866,-3.614500331878663,-9.939919529241145,2.71091886548382,-6.777209930559906,-0.4517907331974218,1.3482423413526092,4.516108787769349,-15.822203003028209,3.1627095986812415,8,0.6850004196166992,3.8500003814697266,9.317500591278076,10.280000686645508,0.4499998092651367,4,-0.04306218349077473,-1.3050851841076012,10.43000030517578,-1.3255900604587412,10.81999969482422,-1.4912253697156883,11.220000267028807,-0.04306218349077473 11917,2019-09-03,10.56999969482422,10.829999923706056,10.260000228881836,10.369999885559082,6418700.0,0.011483242846826558,-1.7142899312217814,-2.2222163353537265,21.86948420516886,21.86511091044937,0.7830866680942439,3.9942350137678577,7.919986269855615,8.811166484013922,23.549374910044858,0.5699996948242205,-3.980919999566474,-3.125500392913816,-9.356882863590206,3.1058820777625744,-6.241191628252009,-0.00980915757562073,0.8952885653881939,18.787850764384697,-1.7681855446619963,3.115691235338195,9,0.9850006103515607,3.7300004959106428,9.197500705718992,10.160000801086424,0.4099998474121076,1,-0.0633869532297171,-2.2381017257039058,10.449999809265137,-1.3050851841076012,10.43000030517578,-1.3255900604587412,10.81999969482422,-0.0633869532297171 11918,2019-09-04,10.6899995803833,10.739999771118164,10.390000343322754,10.699999809265137,4176800.0,0.011352875025894216,6.777751875556309,-0.050001192094031935,24.904210079479284,21.826025527243264,0.571077215478244,3.4576707695055244,7.606832817008822,8.644638309807597,25.793992275747957,0.34999942779541016,-4.127488320697667,-2.6285005092620857,-8.612195435888285,3.355194417364113,-5.6203479725751855,0.36334695405101414,0.4889483340805274,40.952311751536094,17.697330282385092,2.9918474633130994,9,0.7350006103515625,3.6100006103515625,9.077500820159912,10.040000915527344,-2.8999996185302734,2,-0.16183345277309147,-1.7142899312217814,10.56999969482422,-2.2381017257039058,10.449999809265137,-1.3050851841076012,10.43000030517578,-0.16183345277309147 11919,2019-09-05,10.5600004196167,10.93000030517578,10.539999961853027,10.699999809265137,5397200.0,-0.012160820006499984,-3.333329801212204,13.999618539004388,28.79291006945033,22.744336853910166,0.48739421440662944,3.1506383785743193,7.540442045385717,8.663810629137572,28.22371323120375,0.39000034332275213,-3.806812886310187,-2.3784996986389153,-8.023303076705371,3.2663036794275415,-5.200901387672143,0.44390199039431266,0.37269479750334433,37.50001490115764,11.828001334865583,2.8224016890332284,9,0.5349998474121094,3.739999771118164,8.940000057220459,10.170000076293945,-2.5399999618530256,3,-0.09564395726780628,6.777751875556309,10.6899995803833,-1.7142899312217814,10.56999969482422,-2.2381017257039058,10.449999809265137,-0.09564395726780628 11920,2019-09-06,10.1899995803833,10.579999923706056,9.979999542236328,10.510000228881836,6305500.0,-0.03503795686845512,1.608697094403371,2.2857288828337876,27.987079713425473,23.571167113321508,0.6971212324703657,3.0202143663886876,7.70183585908055,8.909488988684316,30.14019320792564,0.6000003814697283,-3.6137773097167525,-2.3325005054473884,-7.450160245588055,2.7851592346932774,-4.891330375517722,0.22632936462294495,0.7400007247924787,22.105249420768843,-5.694222529240459,2.558829870070333,9,0.7650003433227539,4.1100006103515625,9.40000057220459,10.540000915527344,-2.5199995040893555,4,0.06673212298112796,-3.333329801212204,10.5600004196167,6.777751875556309,10.6899995803833,-1.7142899312217814,10.56999969482422,0.06673212298112796 11921,2019-09-09,11.1899995803833,11.289999961853027,9.979999542236328,9.979999542236328,12042500.0,0.09813543093025179,-1.165289881515822,-3.7812424563024334,53.892212234814636,26.929287303835373,-0.3121942782384348,1.554095443406391,6.428657285161208,7.813031336361586,31.880259564474105,1.3100004196166992,-3.48258055606013,-0.9860004425048832,-5.3976332185476,3.425632333537833,-3.191816830526241,1.2198159455164745,-1.7699995040893572,92.36638553909881,59.54046193566566,2.205816388021358,9,-0.24499988555908203,3.1100006103515625,8.40000057220459,9.540000915527344,-3.479999542236328,0,0.02770334506179495,1.608697094403371,10.1899995803833,-3.333329801212204,10.5600004196167,6.777751875556309,10.6899995803833,0.02770334506179495 11922,2019-09-10,10.899999618530273,11.489999771118164,10.56999969482422,11.229999542236328,9931200.0,-0.02591599398818689,1.1647050903746214,-0.2727272010763121,43.645482549672415,29.25432624281396,-0.1824741929604503,1.4581150306962307,6.469681578653507,8.010454581663495,34.395563220510525,0.9200000762939435,-3.2456057903188693,-0.9835003852844242,-4.861711281364432,2.8947105107955835,-2.922605833324429,0.9556050627555805,-1.442599544525148,60.927148135282785,26.543302987482356,1.939105448040004,9,-0.16499996185302734,3.40000057220459,8.782500743865967,9.830000877380371,-3.0199995040893555,1,0.0,-1.165289881515822,11.1899995803833,1.608697094403371,10.1899995803833,-3.333329801212204,10.5600004196167,0.0 11923,2019-09-11,10.68000030517578,11.199999809265137,10.56999969482422,10.899999618530273,6631400.0,-0.020183423949895363,-1.863633408037746,0.666664740051446,36.007129609639435,31.04507713992806,-0.05266786828216219,1.2482978547147052,6.419153157561071,8.149230118586283,36.83216790753181,0.6300001144409162,-2.9595684364855224,-0.8899996757507349,-3.9766706854187426,2.1966713339172728,-2.4333351805847396,0.6533358290832698,-1.141296243286133,46.3576593930589,12.378780654923055,1.543335504834004,9,0.05499935150146662,3.619999885559084,9.03999996185303,10.050000190734865,-2.850000381469725,2,0.02808981540151856,1.1647050903746214,10.899999618530273,-1.165289881515822,11.1899995803833,1.608697094403371,10.1899995803833,0.02808981540151856 11924,2019-09-12,10.100000381469727,10.880000114440918,10.100000381469727,10.84000015258789,6850300.0,-0.05430710740944189,-1.1081080384459743,3.3636458215929608,35.94305850538507,32.82870902545834,0.46316653103908756,1.443124017790863,6.7469340508241515,8.637422141380537,38.95488364863476,0.7799997329711914,-2.7698177764838725,-1.1784996032714847,-3.5497154214840094,1.19271621494104,-2.364107512377746,0.007108305834776729,-0.4832444912109395,7.947074241323776,-24.226287546704064,1.1856079091062621,9,0.6349992752075195,4.199999809265137,9.299999713897705,10.630000114440918,-2.3400001525878906,3,-0.2287129041950149,-1.863633408037746,10.68000030517578,1.1647050903746214,10.899999618530273,-1.165289881515822,11.1899995803833,-0.2287129041950149 11925,2019-09-13,11.18000030517578,11.210000038146973,10.3100004196167,11.010000228881836,18977200.0,0.10693068147675588,6.826099215497653,-0.22972990388506176,51.15511862782911,36.021853954984955,-0.557930144427722,0.11626972789161627,5.423031678394112,7.468886665300788,39.94907707401225,1.109999656677246,-2.4750713188199818,0.06200032234191788,-1.802951708182519,1.9269523528663548,-0.8704756929203015,0.9944763376041372,-1.488314659682617,79.47023715539825,47.16901612956034,0.9324760152622188,9,-0.4450006484985334,3.119999885559084,8.09999990463257,9.550000190734865,-3.140000343322752,4,-0.2826475636095631,-1.1081080384459743,10.100000381469727,-1.863633408037746,10.68000030517578,1.1647050903746214,10.899999618530273,-0.2826475636095631 11926,2019-09-16,11.010000228881836,11.390000343322756,10.670000076293944,11.270000457763672,5830200.0,-0.015205730917130844,1.8800010681152282,-1.529412424687828,42.77879160187519,38.34511033239677,-0.3354124508262242,0.03028128305320621,5.360823141868547,7.526109814536277,40.92356315775775,0.7200002670288121,-2.0961587624698304,0.055500221252440696,-1.0683555056649823,1.1793559481698637,-0.5064276422062708,0.6174280847111522,-1.2463820183636738,65.46764366869752,36.29376021543116,0.5619278634587114,9,-0.27500057220458984,3.0850000381469727,8.099999904632568,9.720000267028809,-2.9099998474121076,0,-0.30336058884233985,6.826099215497653,11.18000030517578,-1.1081080384459743,10.100000381469727,-1.863633408037746,10.68000030517578,-0.30336058884233985 11927,2019-09-17,11.15999984741211,11.210000038146973,10.609999656677246,10.949999809265137,6573800.0,0.013623943270844707,2.8709649632835883,-0.8076917433884753,49.404757512127674,41.067393380468815,-0.43909477546808695,-0.08551074883553866,4.977504600159655,7.260505834414822,40.16749183616246,0.6000003814697266,-1.6671268222090223,0.18099985122680629,-0.9380956985557951,1.3000954010094077,-0.3785479236644953,0.7405476261181079,-1.3273263744699477,82.17050366573186,48.93776469738799,0.5595477748913007,9,-0.4250001907348633,2.5749998092651367,7.947500228881836,9.570000648498535,-2.960000038146971,1,-0.30913977208208987,1.8800010681152282,11.010000228881836,6.826099215497653,11.18000030517578,-1.1081080384459743,10.100000381469727,-0.30913977208208987 11928,2019-09-18,11.75,12.149999618530273,11.010000228881836,11.18000030517578,9438600.0,0.05286739790813755,-1.5054935841811605,2.714283768011961,58.891020322571805,44.411627853037864,-0.9643311185869248,-0.7045449903296834,4.151072784493156,6.552049021310538,38.803629635019256,1.1399993896484375,-1.2917969458596215,0.7664999961853027,-0.3647829962355633,1.8977829886061688,0.2008584999748706,1.3321414923957349,-1.851033475130798,80.4878162245648,41.34107518092967,0.5656414962104328,9,-0.6850004196166992,1.6999998092651367,7.182499885559082,8.980000495910645,-4.550000190734862,2,-0.32936169238800694,2.8709649632835883,11.15999984741211,1.8800010681152282,11.010000228881836,6.826099215497653,11.18000030517578,-0.32936169238800694 11929,2019-09-19,12.199999809265135,12.420000076293945,11.56999969482422,11.84000015258789,9423700.0,0.038297856107671,1.1250004470347248,0.6315786831925636,66.72968010434536,48.71636122980674,-1.2932293390505212,-1.2210885993177278,3.4807922144911867,5.984847007911684,38.022971081210486,0.8500003814697248,-0.8895437190753004,1.2189998149871801,0.09934006612187929,2.338659563852481,0.6591699405545306,1.7788296894198297,-2.1659712987762685,89.57344536371825,43.98757188168207,0.5598298744326501,9,-0.9999999999999982,1.0100002288818377,6.597499847412111,8.624999999999998,-7.199999809265135,3,-0.3581967175311216,-1.5054935841811605,11.75,2.8709649632835883,11.15999984741211,1.8800010681152282,11.010000228881836,-0.3581967175311216 11930,2019-09-20,11.609999656677244,11.670000076293945,10.960000038146973,11.0,17629100.0,-0.04836066900098002,-1.0579723765993059,1.6944451067189104,59.89761181020119,49.383627849294136,-0.537101390278675,-0.6710043520190094,3.869740029073318,6.4673947020958185,37.3644338839927,1.2399997711181623,-0.562461553119519,0.632499694824217,-0.47836288267906824,1.7433622723275022,0.07706840607257526,1.1879309835758587,-1.3850934209239707,55.24860597611168,4.283128075177991,0.5554312887516426,9,-0.3499994277954084,1.1950006484985334,6.640000343322756,8.860000610351564,-7.80999970436096,4,-0.33161064096855186,1.1250004470347248,12.199999809265135,-1.5054935841811605,11.75,2.8709649632835883,11.15999984741211,-0.33161064096855186 11931,2019-09-23,11.539999961853027,11.970000267028807,11.140000343322754,11.600000381469727,10045100.0,-0.006029258991748443,1.0749993145467533,-0.09836139899410783,58.34768085551666,51.017205438832384,-0.4606782822954152,-0.5919762127625017,3.7675785736934646,6.441537072205058,36.31055825838058,0.8299999237060529,-0.2991643789519802,0.5374999999999996,-0.6014352750855085,1.6764352750855078,-0.031967637542754446,1.1069676375427537,-1.1394862188565007,51.38122041832045,-3.5035468320701,0.5694676375427542,9,-0.2799997329711914,0.7049999237060547,5.6875,8.055000305175781,-6.509999752044678,0,-0.3032928952833367,-1.0579723765993059,11.609999656677244,1.1250004470347248,12.199999809265135,-1.5054935841811605,11.75,-0.3032928952833367 11932,2019-09-24,10.93000030517578,12.40999984741211,10.520000457763672,11.649999618530273,30069700.0,-0.052859589141566854,-1.4545462427065543,11.999904633235348,51.9047681760913,52.783609723993706,0.17212532090084132,-0.05322555754438163,4.248294184996547,6.962974840284,35.53742680571609,1.8899993896484375,0.009593986371712049,-0.028999662399293413,-1.1043678009864504,1.0463684761878635,-0.566683731692871,0.5086844068942842,1.4899997711181658,21.578943669960264,-33.61955493029069,0.5376840692935784,9,0.32999992370605646,0.20499992370605646,5.9424996376037615,8.66499996185303,-4.790000438690183,1,-0.2589203883522251,1.0749993145467533,11.539999961853027,-1.0579723765993059,11.609999656677244,1.1250004470347248,12.199999809265135,-0.2589203883522251 11933,2019-09-25,10.770000457763672,11.100000381469727,10.630000114440918,10.949999809265137,9917900.0,-0.0146385949629243,-1.0434792524023262,0.24999933772553695,51.65876834373261,54.529799706032314,0.3869233876245044,0.07518778638337942,4.2619124483249,7.024120710219314,34.7225143686628,0.4700002670288086,-0.03826138437664994,-0.1664995193481449,-1.2376969483029363,0.9046979096066465,-0.7020982338255397,0.36909919512924994,1.6399993896484375,13.157897378599746,-42.450206504185545,0.5355987144773953,9,0.5949997901916504,0.36499977111816406,4.089999675750732,6.849999904632568,-4.600000381469727,2,-0.23862586251293239,-1.4545462427065543,10.93000030517578,1.0749993145467533,11.539999961853027,-1.0579723765993059,11.609999656677244,-0.23862586251293239 11934,2019-09-26,10.699999809265137,11.31999969482422,10.619999885559082,10.850000381469727,10148700.0,-0.006499595684610671,-3.5161216886780666,0.8333395145780241,54.22885847533543,54.871326355755244,0.6157355703806164,0.14307281191466714,4.171383841524051,6.996251811998679,33.62137887932054,0.6999998092651385,0.012637149961436833,-0.23050017356872488,-1.3057816486927845,0.8447813015553347,-0.7681409111307538,0.307140563993304,1.7100000381469727,9.523778287301292,-48.24345272178842,0.5376407375620295,9,0.7700004577636719,0.7150001525878906,3.8450002670288086,6.605000495910641,-4.269999980926515,3,-0.3271028095691504,-1.0434792524023262,10.770000457763672,-1.4545462427065543,10.93000030517578,1.0749993145467533,11.539999961853027,-0.3271028095691504 11935,2019-09-27,10.119999885559082,10.619999885559082,10.0,10.600000381469727,9651800.0,-0.05420560131261243,1.3846172186062036,3.1999910990736677,40.46345862565468,54.614067136175194,1.1505551287521616,0.736413810498906,4.580482769547903,7.47944475975785,32.461729969449685,0.6999998092651367,0.11979713197438535,-0.7950000762939453,-1.9089025721097315,0.31890241952184084,-1.3519513242018384,-0.23804882838605224,2.2521999740600585,4.979248678705915,-46.41159607110374,0.5569512479078927,9,1.0900001525878906,1.1649999618530273,4.322500228881836,7.185000419616696,-2.8499999046325684,4,-0.5059288481677908,-3.5161216886780666,10.699999809265137,-1.0434792524023262,10.770000457763672,-1.4545462427065543,10.93000030517578,-0.5059288481677908 11936,2019-09-30,10.0,10.149999618530273,9.59000015258789,10.09000015258789,9336100.0,-0.011857696335581758,4.333351498637602,0.18750012417621498,41.727942594401505,53.76108770087228,1.242926931673141,0.8653386375799457,4.546262990064015,7.512772758749776,31.342965139140887,0.5599994659423828,0.27599973819568113,-0.8924999713897712,-2.0627067866911286,0.2777068439115862,-1.477603379040449,-0.3073965637390934,2.277311865234374,14.539003254667593,-34.17308180354287,0.5851034076506787,9,1.005000114440918,1.005000114440918,4.262499809265137,7.305000305175778,-2.0,0,-0.6200000047683716,1.3846172186062036,10.119999885559082,-3.5161216886780666,10.699999809265137,-1.0434792524023262,10.770000457763672,-0.6200000047683716 11937,2019-10-01,9.899999618530273,10.09000015258789,9.600000381469727,9.859999656677246,8682300.0,-0.0100000381469727,1.3333265213906353,-0.44444326707074133,42.66916605837062,51.95865944929437,1.2800067109613877,0.9618871057277794,4.492215368675762,7.539169949102828,30.110422966886492,0.48999977111816406,0.24571685640407281,-0.9590003490447998,-2.204047756484952,0.2860470583953525,-1.581524052764875,-0.33647664532472454,2.2160735439453116,17.919049015565275,-29.80652390340025,0.6225237037200758,10,1.1050004959106445,1.1050004959106445,4.220000267028809,7.405000686645504,-2.979999542236328,1,-0.49191915114890783,4.333351498637602,10.0,1.3846172186062036,10.119999885559082,-3.5161216886780666,10.699999809265137,-0.49191915114890783 11938,2019-10-02,8.960000038146973,9.75,8.920000076293945,9.75,14649000.0,-0.09494945622259032,1.1012657311000453,-19.750017881410486,39.96478456444362,48.98478216708307,1.9921176550822128,1.8610511530280291,5.224092918056581,8.411328414075065,28.978439883427598,0.9799995422363281,0.2589380324245667,-1.8124999523162835,-3.319757772783891,-0.30524213184867577,-2.5661288625500873,-1.0588710420824796,3.00450874373535,1.6666653421187931,-48.98011931661656,0.7536289102338039,10,1.7049999237060547,1.7100000381469727,5.039999961853027,8.345000267028805,-2.940000057220459,2,-0.31473216067581444,1.3333265213906353,9.899999618530273,4.333351498637602,10.0,1.3846172186062036,10.119999885559082,-0.31473216067581444 11939,2019-10-03,9.550000190734863,9.56999969482422,9.010000228881836,9.09000015258789,9749200.0,0.06584823103526571,1.2400021362345346,-0.5822785574166289,34.29672209799547,46.14023886572687,1.1026380786133352,1.2558950414215282,4.428535562356348,7.762137090205492,28.003870519039374,0.6099996566772479,0.22506382237319045,-1.1719997882843014,-2.7739406388956276,0.4299410623270248,-1.9729702135899654,-0.3710293629786374,2.17094789470039,37.05883441911971,-9.53128451915132,0.8009704253056635,10,1.114999771118164,1.119999885559082,4.247499942779539,7.755000114440914,-3.070000171661377,3,-0.35392670648531477,1.1012657311000453,8.960000038146973,1.3333265213906353,9.899999618530273,4.333351498637602,10.0,-0.35392670648531477 11940,2019-10-04,10.869999885559082,10.970000267028807,9.630000114440918,9.6899995803833,16320300.0,0.138219860571819,-1.0615399061583894,2.5652178420010574,48.89589620652677,45.09004057139467,-0.37254673915642833,-0.011118746435968774,2.93148747738436,6.387945291079792,26.13445393381417,1.4200000762939435,0.10925465836202086,0.11399989128112864,-1.4691534144255645,1.6971531969878217,-0.677576761572217,0.9055765441344743,0.6268723591448673,95.12193306509509,48.816254010019335,0.7915766528533464,10,-0.2049999237060547,-0.19999980926513672,2.6475000381469727,6.435000419616696,-4.609999656677246,4,-0.40846367101797765,1.2400021362345346,9.550000190734863,1.1012657311000453,8.960000038146973,1.3333265213906353,9.899999618530273,-0.40846367101797765 11941,2019-10-07,11.5,12.289999961853027,10.90999984741211,11.0,15769700.0,0.05795769283106256,-3.058822044452423,0.42372870397310314,52.49266985192039,45.15536297982011,-1.1273728426719671,-0.6500310465287029,2.116825990215375,5.711656486212362,24.679962901731713,1.4200000762939453,-0.09056345305827485,0.7284999847412106,-0.878435883646322,2.335435853128743,-0.0749679494525548,1.531967918934976,-2.5799999237060547,76.55786383737617,33.35175263458706,0.8034679341937659,10,-0.8949999809265137,-0.8299999237060547,1.2825002670288068,5.805000305175778,-4.440000057220459,0,-0.3678260886150858,-1.0615399061583894,10.869999885559082,1.2400021362345346,9.550000190734863,1.1012657311000453,8.960000038146973,-0.3678260886150858 11942,2019-10-08,10.899999618530273,11.579999923706055,10.829999923706056,11.40999984741211,10709000.0,-0.05217394621475879,-1.3076936620234998,-1.0200004577636719,43.77744955369996,44.27966089203871,-0.5946046193812276,-0.052734384366456055,2.5349255539447526,6.259652876275258,23.339939060352336,0.7499999999999982,-0.23713823067674866,0.12849960327148402,-1.4784362651160485,1.7354354716590166,-0.6749683309222814,0.9319675374652494,-1.912599544525147,58.753697610522224,19.42640825898829,0.8034679341937659,10,-0.2949995994567871,-0.22999954223632812,1.8175005912780762,6.405000686645504,-3.979999542236328,1,-0.26605502018552374,-3.058822044452423,11.5,-1.0615399061583894,10.869999885559082,1.2400021362345346,9.550000190734863,-0.26605502018552374 11943,2019-10-09,10.979999542236328,11.210000038146973,10.670000076293944,10.899999618530273,3170400.0,0.007339442798699913,-1.0000035321335787,-0.15686252510406265,40.557273530769514,42.760595898198055,-0.7170935795996805,-0.1150030086043703,2.2792306578295864,6.145948416963883,21.886459182033335,0.5399999618530291,-0.3767644941516526,0.19349956512451172,-1.4154395153987966,1.80243864564782,-0.6109699751371416,0.997969105386165,-1.9265474704742438,60.06095956507795,25.97043291897141,0.8044695402616542,10,-0.3749995231628418,-0.3099994659423828,1.9475007057189941,6.32500076293945,-4.2799997329711905,2,-0.36976317260533065,-1.3076936620234998,10.899999618530273,-3.058822044452423,11.5,-1.0615399061583894,10.869999885559082,-0.36976317260533065 11944,2019-10-10,7.789999961853027,8.430000305175781,7.510000228881836,7.78000020980835,44576400.0,-0.2905282070470455,-2.3454565631467106,0.12499701976491906,28.918322737302304,41.47780302171446,2.253715053450172,3.0494086016021456,5.248653839556152,9.272813278980593,20.84774360550928,3.469999313354492,-0.5161177412656066,-2.8809999942779534,-4.9603308143997324,-0.8016691741561743,-3.920665404338843,-1.8413345842170639,4.5,5.857735326632474,-24.5007265476357,1.039665410060889,10,2.1100001335144043,2.1750001907348633,5.072500228881836,9.51500034332275,-0.36999988555908203,3,-0.22721437607112382,-1.0000035321335787,10.979999542236328,-1.3076936620234998,10.899999618530273,-3.058822044452423,11.5,-0.22721437607112382 11945,2019-10-11,8.020000457763674,8.800000190734863,7.800000190734862,8.069999694824219,39516000.0,0.029525095896911324,-3.0816345596163393,-5.000047684898015,30.91106614889671,40.275927861102815,1.8936394924656064,2.7094451437688125,4.798780794562317,8.968079838410892,20.024708608406872,1.010000228881836,-0.651349407264199,-2.4929995059967016,-4.868604300609851,-0.11739471138355206,-3.6808019033032764,-1.3051971086901268,4.17439950942993,10.669461451304885,-16.326280916684524,1.1878023973065743,10,1.879999637603758,1.944999694824217,4.677499771118162,8.749999999999998,-0.9300003051757821,4,-0.19201999386414081,-2.3454565631467106,7.789999961853027,-1.0000035321335787,10.979999542236328,-1.3076936620234998,10.899999618530273,-0.19201999386414081 11946,2019-10-14,7.670000076293945,8.109999656677246,7.4000000953674325,8.109999656677246,12715800.0,-0.043640942829487495,2.227273810994571,8.80012588693096,31.808036450790738,39.06913568248282,2.099116307229737,2.9475117645547453,4.902577402780333,9.231771416848012,19.445149625215095,0.7099995613098136,-0.8245034096309105,-2.675999879837036,-5.354745666936351,0.002745907262278635,-4.015372773386694,-1.3366269862873779,4.430711896133424,6.459329952504487,-20.34495857302055,1.3393728935496574,10,2.174999952316284,2.240000009536743,4.957499980926514,9.100000381469727,-0.8299999237060538,0,-0.18383309431378847,-3.0816345596163393,8.020000457763674,-2.3454565631467106,7.789999961853027,-1.0000035321335787,10.979999542236328,-0.18383309431378847 11947,2019-10-15,7.710000038146973,7.929999828338622,7.559999942779541,7.5999999046325675,6959000.0,0.00521511883378678,-2.8947344645245714,-0.25000054186092585,32.6923074848429,38.261082673638306,1.9174344866155302,2.7782357371210384,4.632716918683096,9.104978700916064,18.794510786041307,0.36999988555908114,-0.868817099402289,-2.4634999275207523,-5.357240905342586,0.4302410503010812,-3.910370416431668,-1.0166294386098365,4.202683459197999,8.1364815599809,-19.551529239688776,1.4468704889109167,10,2.134999990463257,2.200000047683716,4.912499904632568,9.0600004196167,-0.5599999427795401,1,-0.08430610793144089,2.227273810994571,7.670000076293945,-3.0816345596163393,8.020000457763674,-2.3454565631467106,7.789999961853027,-0.08430610793144089 11948,2019-10-16,7.880000114440918,7.980000019073486,7.6500000953674325,7.769999980926514,5295900.0,0.02204929642708575,1.12903215882679,0.9999999999999919,34.22819056843895,38.25346805924313,1.7635854631513865,2.4279200486830206,4.2210659313007355,8.85084801687119,19.162963123336848,0.3299999237060538,-0.9194818179655666,-2.099999856948852,-5.066521629401201,0.8665219155034976,-3.5832607431750265,-0.6167389707226771,3.852176046824953,34.28571331257725,4.122418662409892,1.4832608862261745,10,1.9649999141693115,2.0299999713897705,4.637499809265137,8.890000343322754,-0.869999885559082,2,-0.12182741423920451,-2.8947344645245714,7.710000038146973,2.227273810994571,7.670000076293945,-3.0816345596163393,8.020000457763674,-0.12182741423920451 11949,2019-10-17,7.829999923706055,8.380000114440918,7.809999942779541,7.929999828338622,7887200.0,-0.006345201777755438,-7.142867360805992,-0.9090889386918124,36.385257171692544,36.86339705537267,1.7253887086647328,2.2490547370614244,4.02610853069557,8.833136610324601,19.695365291693697,0.570000171661377,-0.980251614579986,-1.9315000534057614,-4.852943469197417,0.9899433623858931,-3.392221761301588,-0.4707783455099346,3.7288891949238785,30.71427136051505,-2.525801647842208,1.4607217078958272,10,2.015000104904175,2.080000162124634,4.6875,8.940000534057617,-0.5199999809265137,3,-0.14431674654551863,1.12903215882679,7.880000114440918,-2.8947344645245714,7.710000038146973,2.227273810994571,7.670000076293945,-0.14431674654551863 11950,2019-10-18,7.760000228881836,8.060000419616701,7.6500000953674325,7.9099998474121085,14025300.0,-0.008939935569129198,-1.2162186543909137,1.4999976158119397,36.60287316041258,35.09786408964958,1.4615381367163334,2.124771444113005,3.8340034520385053,8.84391053687218,19.822881776032236,0.41000032424926847,-0.9544364414496851,-1.80899977684021,-4.724958611563478,1.1069590578830582,-3.266979194201845,-0.351020359478575,3.6325333288175976,36.73470678651168,1.0824333348558213,1.457979417361634,10,1.7299997806549072,2.1499998569488525,4.757499694824219,8.729999542236328,-0.3600001335144034,4,-0.04381445136076789,-7.142867360805992,7.829999923706055,1.12903215882679,7.880000114440918,-2.8947344645245714,7.710000038146973,-0.04381445136076789 11951,2019-10-21,8.039999961853027,8.109999656677246,7.6500000953674325,7.760000228881836,6251100.0,0.03608243875162076,1.1904786773871951,-1.8666696336609854,39.11007221905386,34.57926660802223,0.7142322872388434,1.6539130863362086,3.3023213038592054,8.495333277681517,20.260271326985684,0.45999956130981356,-0.9374913331334405,-1.3540000438690178,-4.190932262217258,1.482932174479222,-2.772466153043137,0.06446606530510213,3.1928322573531265,58.53657543765791,19.78850298480866,1.41846610917412,10,1.2650001049041748,1.8700001239776611,4.477499961853027,8.414999961853027,-0.570000171661377,0,-0.11815918081748145,-1.2162186543909137,7.760000228881836,-7.142867360805992,7.829999923706055,1.12903215882679,7.880000114440918,-0.11815918081748145 11952,2019-10-22,8.100000381469728,8.159999847412111,7.929999828338622,8.100000381469728,5289500.0,0.007462738793704293,2.8333677718791175,0.0,44.386425804581705,35.00472797177915,0.24058310041258935,1.445117340871617,3.0303125119238583,8.37726568477167,20.233229696640453,0.230000019073489,-1.1229142215990784,-1.1524996280670141,-3.948872055784552,1.6438727996505236,-2.550685841925782,0.24568658579175473,2.979518552782876,61.643873197898714,17.453211946338556,1.3981862138587686,10,-2.3841858087791934e-07,1.8099997043609601,4.314999580383299,8.159999847412108,-0.550000190734866,1,-0.15555557648667817,1.1904786773871951,8.039999961853027,-1.2162186543909137,7.760000228881836,-7.142867360805992,7.829999923706055,-0.15555557648667817 11953,2019-10-23,8.199999809265138,8.25,7.96999979019165,8.140000343322754,7156100.0,0.012345607788387003,2.500005960470162,100.0,40.585771498572164,36.301111167475796,-0.3299248274327855,1.204461240535979,2.708647951712443,8.206577034411309,20.16914630212527,0.2800002098083496,-1.4094236317991715,-0.9240001678466783,-3.662354378851525,1.8143540431581684,-2.2931772733491016,0.44517693765574506,2.732338371432059,75.34242459277803,29.000053983870323,1.3691771055024236,10,-0.09999966621399103,1.71000027656555,4.034999847412108,8.05500030517578,-0.7399997711181658,2,-0.12804874857573978,2.8333677718791175,8.100000381469728,1.1904786773871951,8.039999961853027,-1.2162186543909137,7.760000228881836,-0.12804874857573978 11954,2019-10-24,7.199999809265138,7.9000000953674325,7.050000190734862,7.880000114440918,25873700.0,-0.12195122234882327,1.3611099705288245,-11.333439298089106,23.21167976704176,35.445623791714134,0.645459314599111,2.033040684846095,3.5036751713618033,9.11578312717641,20.59008080024856,1.149999618530276,-1.6316142903663327,-1.7490001678466784,-4.510531937805406,1.0125316021120492,-3.1297660528260414,-0.36823428286731463,3.5910448480188686,12.499970197673015,-26.529007344964477,1.3807658849793636,10,0.515000343322753,2.5350003242492667,5.057499885559081,9.055000305175781,0.6600003242492658,3,-0.026388831307857186,2.500005960470162,8.199999809265138,2.8333677718791175,8.100000381469728,1.1904786773871951,8.039999961853027,-0.026388831307857186 11955,2019-10-25,5.0,6.1599998474121085,4.960000038146973,6.010000228881836,69486300.0,-0.3055555371590598,-1.201834204180766,1.4852937876560959,11.401425527890481,33.17822257805855,2.65077920201416,4.036762646850601,5.518558312838868,11.179180407375611,20.961373078112587,2.239999771118165,-1.9241200240223728,-3.6929999828338627,-6.909287946033954,-0.4767120196337711,-5.3011439644339085,-2.084856001233817,5.566581989291057,1.2158043257392064,-31.70009825763929,1.6081439816000458,10,1.6700000762939453,3.684999942779541,7.204999923706055,11.255000114440918,3.5200004577636737,4,0.4619999885559083,1.3611099705288245,7.199999809265138,2.500005960470162,8.199999809265138,2.8333677718791175,8.100000381469728,0.4619999885559083 11956,2019-10-28,3.7999999523162837,4.71999979019165,3.5499999523162837,3.7999999523162837,90983600.0,-0.24000000953674328,-3.6799993515014666,-0.0,10.643016247803743,30.728301329498642,3.6253316793031165,5.005071065655949,6.519227073657726,12.230700406646953,21.262196876454016,1.4500000476837163,-1.8694237285360389,-4.583000028133393,-8.406682862089497,-0.7593171941772892,-6.494841445111446,-2.671158611155341,6.318055480883245,5.3191488822049395,-23.32346337428736,1.9118414169780522,10,2.1650000810623173,4.179999947547913,8.232500314712523,12.069999933242798,5.670000314712523,0,0.9473684705855785,-1.201834204180766,5.0,1.3611099705288245,7.199999809265138,2.500005960470162,8.199999809265138,0.9473684705855785 11957,2019-10-29,5.03000020980835,5.039999961853027,4.0,4.139999866485597,61729800.0,0.3236842823490882,1.285714585141123,100.0,20.74729947004967,29.23042454078872,2.2073178186685984,3.57479749104518,5.21645734452672,10.866008342961077,21.459918396051307,1.2400000095367436,-1.8290080487693974,-3.1094998002052314,-7.141035731041569,0.9220361306311062,-5.1252677656234,-1.0937318347870626,4.431249675302855,31.489366861207778,6.539197241584247,2.015767965418169,10,0.9349998235702515,2.949999690055847,6.722499847412109,10.544999599456787,4.749999523162844,1,0.4850893595641159,-3.6799993515014666,3.7999999523162837,-1.201834204180766,5.0,1.3611099705288245,7.199999809265138,0.4850893595641159 11958,2019-10-30,6.139999866485597,6.3499999046325675,5.4099998474121085,5.9099998474121085,56266100.0,0.22067586687427587,1.8923074440138319,0.258426888033323,39.802224572025416,29.610087585270154,0.9214423199173876,2.3638963542087437,4.013170625824595,9.637421366815143,20.74296069416829,1.3199996948242179,-1.7571324304628373,-1.858500134944915,-5.965753021373444,2.2487527514836136,-3.912126578159179,0.19512630826934885,2.7301250253461165,59.540225953938744,30.84587607842419,2.0536264432142644,10,-0.2399998903274545,1.7800000905990592,5.057500362396239,8.724999904632568,3.509999752044677,2,0.22964175161396527,1.285714585141123,5.03000020980835,-3.6799993515014666,3.7999999523162837,-1.201834204180766,5.0,0.22964175161396527 11959,2019-10-31,6.170000076293945,6.179999828338622,5.760000228881836,5.96999979019165,18751800.0,0.004886027762329714,2.818181818181841,0.8695663892027423,38.27629649698737,29.796023511556243,0.7053872226185423,2.1794321981483176,3.869288203548903,9.4985023562678,19.987257707189748,0.4199995994567862,-1.7032625998996593,-1.65949991941452,-5.776097617750519,2.4570977789214785,-3.7177987685825187,0.39879892975347886,2.168112321586225,93.57143459271425,60.01123767868464,2.058298849167999,10,-0.2700001001358032,1.7499998807907104,5.080000162124634,8.619999885559082,5.010000228881834,3,0.20907616627257397,1.8923074440138319,6.139999866485597,1.285714585141123,5.03000020980835,-3.6799993515014666,3.7999999523162837,0.20907616627257397 11960,2019-11-01,6.429999828338622,6.75,6.239999771118164,6.420000076293945,25562100.0,0.042139343408379215,-1.7567552938538329,0.04999868869968633,42.05127968433866,30.122824341032334,0.2647254513441615,1.6545745075661822,3.514455059538375,9.143721681827962,20.682434363664914,0.5799999237060547,-1.6759350196660776,-1.1775001645088201,-5.076854227349696,2.721853898332057,-3.127177195929259,0.7721768669116189,1.4293013249851594,89.99999478459362,50.821860974455674,1.9496770314204386,11,-0.5299998521804801,1.4900001287460336,5.012500286102296,8.360000133514404,5.889999866485598,4,0.22239507672666048,2.818181818181841,6.170000076293945,1.8923074440138319,6.139999866485597,1.285714585141123,5.03000020980835,0.22239507672666048 11961,2019-11-04,7.269999980926514,7.829999923706055,6.5999999046325675,6.6500000953674325,46564100.0,0.13063766329911863,-2.416665452498421,62.00152591674759,47.44185996223228,30.462317025215732,-0.7777771907538824,0.507441658298017,2.608059411611599,8.212064556400446,21.919791325504253,1.4000000953674325,-1.6631956500311205,-0.126000010967255,-3.5684983373641277,3.3164983154296177,-1.8472491741656913,1.5952491522311814,-3.72000002861023,85.37859128107597,40.527606140730015,1.7212491631984363,11,-1.3700000047683716,0.6499999761581421,3.9774999618530273,7.519999980926514,4.870000362396242,0,0.17193954334479322,-1.7567552938538329,6.429999828338622,2.818181818181841,6.170000076293945,1.8923074440138319,6.139999866485597,0.17193954334479322 11962,2019-11-05,8.0,8.199999809265138,7.519999980926514,7.75,37076800.0,0.10041265763255924,1.0923083920454653,0.40322588087990374,50.655021254393105,31.581122553640277,-1.7024889081083021,-0.4753290603545173,1.794276802503079,7.390688222964995,23.19423416923265,0.9299998283386248,-1.634748500595009,0.748999989032745,-2.2930760919344095,3.7910760699998995,-0.7720380514508332,2.2700380295163223,-4.364400048255921,92.83154795700051,44.717306214740724,1.5210380404835775,11,-2.1250001192092887,-0.08000004291534424,3.005000114440918,6.789999961853027,3.720000267028807,1,0.18375003337860085,-2.416665452498421,7.269999980926514,-1.7567552938538329,6.429999828338622,2.818181818181841,6.170000076293945,0.18375003337860085 11963,2019-11-06,6.920000076293945,7.699999809265138,6.489999771118164,7.6500000953674325,24278500.0,-0.13499999046325684,1.915664685588876,-2.920000076293949,45.53483843244192,34.06147351646251,-0.9198872042588206,0.3003073112671446,2.7949150189690535,8.3657171616508,24.879259877171734,1.510000228881836,-1.6837244221793943,-0.12799996137619019,-2.613220331176729,2.3572204084243484,-1.3706101462764604,1.1146102235240791,-3.1018241302490237,47.54098552877142,-2.6596346404673312,1.2426101849002695,11,-1.045000195503234,0.9999998807907104,4.085000038146973,7.869999885559082,4.319999694824219,2,0.4132947435181158,1.0923083920454653,8.0,-2.416665452498421,7.269999980926514,-1.7567552938538329,6.429999828338622,0.4132947435181158 11964,2019-11-07,6.019999980926514,6.889999866485597,5.829999923706055,6.489999771118164,25419000.0,-0.13005781581572362,-1.4941177922549316,0.6438353122074874,42.105261677599735,37.473010866430215,-0.22894907634139106,1.1182370224612574,3.616354247757908,9.150295666854355,24.60503031090549,1.0900001525878906,-1.8355400162649653,-0.9395000576972965,-3.439483072094033,1.56048295669944,-2.1894915648956648,0.31049144950107177,-2.0265510803527835,8.016880438609721,-42.0741569077197,1.2499915071983685,11,-0.14500010013580233,1.899999976158142,4.647500038146973,8.519999980926514,3.65000009536743,3,0.6029899749343657,1.915664685588876,6.920000076293945,1.0923083920454653,8.0,-2.416665452498421,7.269999980926514,0.6029899749343657 11965,2019-11-08,6.480000019073486,6.579999923706055,6.079999923706055,6.28000020980835,15331700.0,0.07641196671169692,1.5000023841880648,-0.42553169903242594,43.03571442256168,41.07219955251443,-0.5106317128397615,0.5659658450841363,3.094091598332801,8.554182776111283,24.64579740963452,0.559999942779541,-1.9721644932889202,-0.40249999761581456,-2.8594461403962477,2.0544461451646177,-1.6309730690060302,0.8259730737744011,-2.3182890821521003,27.42616568583067,-20.704435949289543,1.228473071390216,11,-0.3800001144409171,1.4399999380111694,4.1875,8.059999942779541,4.429999828338623,4,0.7253086839919951,-1.4941177922549316,6.019999980926514,1.915664685588876,6.920000076293945,1.0923083920454653,8.0,0.7253086839919951 11966,2019-11-11,6.260000228881836,6.5,5.960000038146973,6.489999771118164,11563700.0,-0.0339505848061874,3.3199996948242188,-1.1499988079059675,41.90140719440706,43.42265596633191,0.10618215680236087,0.7113891056998467,3.247343897861324,8.586868464817105,24.49130738191204,0.5399999618530273,-1.9076746571701042,-0.551999795436859,-2.994678235568337,1.8906786446946189,-1.7733390155025983,0.6693394246288804,-1.9367577370667002,18.14347366832653,-27.109663660659827,1.2213392200657391,11,0.5449995994567871,1.6599997282028198,4.40749979019165,8.279999732971191,5.050000190734863,0,0.9680509975036893,1.5000023841880648,6.480000019073486,-1.4941177922549316,6.019999980926514,1.915664685588876,6.920000076293945,0.9680509975036893 11967,2019-11-12,7.059999942779541,7.480000019073486,6.309999942779541,6.309999942779541,28131200.0,0.1277954767807734,-2.120000203450521,-3.2608760552634632,45.27363218503875,44.03059014555562,-0.41971752206004265,-0.14735897127233777,2.38464802436434,7.6120449294547825,24.0348737828636,1.2199997901916504,-1.4732441861030328,0.28049992322921735,-2.128941822441867,2.6899416689003015,-0.9242209496063243,1.485220796064759,-2.581687158266405,65.77540611483766,23.323381753710606,1.204720872835542,11,-0.0799999237060538,0.5049999952316284,3.577500104904175,7.1200003623962385,3.8600001335144025,1,0.7195468047756393,3.3199996948242188,6.260000228881836,1.5000023841880648,6.480000019073486,-1.4941177922549316,6.019999980926514,0.7195468047756393 11968,2019-11-13,6.920000076293945,7.570000171661378,6.710000038146973,7.300000190734862,18104900.0,-0.01983000957794301,-1.1499998211861104,-0.5066668192545561,48.750001117587146,45.194335103400036,-0.17594112573284448,-0.08745117030882366,2.4551637147337573,7.5952296421328995,23.577421705284312,0.8600001335144052,-0.8805693166704751,0.18850005865097064,-2.166260183961537,2.5432603012634782,-0.9888800626552836,1.3658801799572249,-2.2928198107907294,62.643678003422785,15.725332515420241,1.177380121306254,11,0.09499979019165128,0.4599999189376831,3.7174999713897705,7.130000114440918,4.069999694824219,2,0.6936416384124573,-2.120000203450521,7.059999942779541,3.3199996948242188,6.260000228881836,1.5000023841880648,6.480000019073486,0.6936416384124573 11969,2019-11-14,6.699999809265138,7.039999961853027,6.380000114440918,7.039999961853027,12947500.0,-0.03179194575191835,2.882350301248752,0.8947369741930786,59.21908811252696,47.10186937319873,0.14208789054383786,0.04590529373297958,2.6058816728199927,7.656661141658289,23.572422234745495,0.6599998474121094,-0.4206382399259532,0.024999797344208652,-2.272307562770222,2.3223071574586394,-1.1236538827130067,1.173653477401424,-1.929906762011445,45.962714891386305,-6.45840877734647,1.1486536800572156,11,0.315000057220459,-0.5249997377395639,3.937500238418578,7.350000381469726,4.239999771118163,3,0.6776119538951118,-1.1499998211861104,6.920000076293945,-2.120000203450521,7.059999942779541,3.3199996948242188,6.260000228881836,0.6776119538951118 11970,2019-11-15,7.420000076293945,7.489999771118164,6.75,6.760000228881836,18466900.0,0.1074627294814472,-1.1764689382804698,-1.941175150624381,70.70938283768685,49.68714969269368,-0.47238938431350785,-0.7387490043238811,1.8354651695928759,6.778753011316251,23.32576882904559,0.7899999618530265,-0.2720560967776935,0.7620000720024107,-1.5063505867428706,3.030350730747692,-0.3721752573702304,1.8961754013750518,-2.5127107585597948,90.683224662845,30.96957230346422,1.1341753293726409,11,-0.4050002098083487,-1.2450000047683716,2.512500047683716,5.925000190734863,3.5299997329711914,4,0.3032344982297901,2.882350301248752,6.699999809265138,-1.1499998211861104,6.920000076293945,-2.120000203450521,7.059999942779541,0.3032344982297901 11971,2019-11-18,7.0900001525878915,7.960000038146973,6.96999979019165,7.699999809265138,24970700.0,-0.044474382791499734,-1.3294113027185266,-0.9242421177354565,63.13775528046998,51.074120140035554,-0.19065721153068615,-0.5097025905388861,2.0779368344810782,6.911716261638607,22.982169188505537,0.9900002479553223,-0.10964945440532414,0.4795001387596143,-1.7052457884625634,2.664246065981792,-0.6128728248514745,1.571873102370703,-2.0510024151925013,47.27273725609425,-15.34969548142405,1.0923729636110888,11,-0.19500017166137784,-1.1250001192092904,2.8424999713897696,6.255000114440917,3.7699995040893546,0,0.5387869693387659,-1.1764689382804698,7.420000076293945,2.882350301248752,6.699999809265138,-1.1499998211861104,6.920000076293945,0.5387869693387659 11972,2019-11-19,6.8400001525878915,7.0900001525878915,6.75,7.070000171661378,11655900.0,-0.035260930129705104,1.518519826713839,0.37704942380841455,55.01432868330574,52.12739683457599,-0.13690434699145548,-0.3783361171711448,2.2450479066229088,6.977671669374559,22.733694149304963,0.3400001525878915,-0.0008790891565242376,0.2925001502037059,-1.7812441917809396,2.3662444921883514,-0.7443720207886164,1.3293723211960282,-1.674562332317711,29.113927870831503,-32.49807604869764,1.0368721709923228,11,0.05499982833862216,-0.8750001192092904,3.0374999046325675,6.450000047683715,3.5999994277954093,1,0.6535087963905377,-1.3294113027185266,7.0900001525878915,-1.1764689382804698,7.420000076293945,2.882350301248752,6.699999809265138,0.6535087963905377 11973,2019-11-20,7.1500000953674325,7.1500000953674325,6.6500000953674325,6.769999980926514,11602800.0,0.045321628050293716,1.6315781548415147,-1.6521742736008498,56.749311656639414,53.754513498913724,-0.4591302292517332,-0.8127002863125687,1.8611445927778627,6.476695433001061,22.601111631538867,0.5,0.005876543050266747,0.6550000786781318,-1.2918786573575298,2.6018788147137935,-0.31843928933969856,1.6284394466959622,-1.8631797955374534,48.73417836124949,-8.470200655025678,0.9734393680178306,11,-0.19000005722045987,-1.1850000619888315,2.7274999618530265,6.140000104904174,3.6500000953674308,2,0.5272727175722889,1.518519826713839,6.8400001525878915,-1.3294113027185266,7.0900001525878915,-1.1764689382804698,7.420000076293945,0.5272727175722889 11974,2019-11-21,7.010000228881836,7.46999979019165,6.980000019073486,7.190000057220459,11269100.0,-0.019580400645911045,-3.083327207306727,-0.4736836161311441,54.0616275307348,54.979614955377414,-0.18319554933529147,-0.7248267950779947,1.9427885418789046,6.438134887915478,21.689322019142203,0.48999977111816406,-0.08660836311968723,0.5245001912117004,-1.4097068613270842,2.458707243750485,-0.4426033350576919,1.4916037174810928,-1.6066527486744508,27.480927422833318,-24.518548788018677,0.9671035262693924,11,-0.05000019073486328,-1.0450001955032349,2.867499828338623,6.2799999713897705,3.859999656677246,3,0.5677602585287187,1.6315781548415147,7.1500000953674325,1.518519826713839,6.8400001525878915,-1.3294113027185266,7.0900001525878915,0.5677602585287187 11975,2019-11-22,7.309999942779541,7.480000019073486,7.119999885559082,7.1599998474121085,15211400.0,0.042795963495361855,-2.130435684002115,-0.8333346578822631,50.30303004031009,55.913128604922186,-0.39457175353472085,-0.8884448406651355,1.551898808553652,5.9599854605530815,19.555221425230933,0.4699997901916504,-0.0317631416705586,0.7089999079704281,-1.124993728289951,2.5429935442308063,-0.2079969101597614,1.6259967261006176,-1.794786369409846,50.38166994204059,2.4968410944435675,0.9169968181301892,11,-0.17499995231628418,-1.409999966621399,2.567500114440918,5.980000257492065,3.5400004386901855,4,0.49657998167144934,-3.083327207306727,7.010000228881836,1.6315781548415147,7.1500000953674325,1.518519826713839,6.8400001525878915,0.49657998167144934 11976,2019-11-25,7.4000000953674325,7.670000076293945,7.360000133514403,7.420000076293945,13122000.0,0.012311922475018555,-5.200004768376037,-0.1333331214058355,44.96644338258385,55.87899651576054,-0.3418011088052699,-0.732467487664735,1.3756609399126498,5.699811274961189,16.653061506050822,0.3600001335144043,0.15235517601125448,0.6190000534057623,-0.688595547036555,1.9265956538480795,-0.03479774681539638,1.2727978536269209,-1.7773950725619194,73.52941313966895,30.035830258378034,0.6537978002211584,11,-0.23000001907348722,-1.5000001192092904,2.2999999523162833,5.890000104904174,3.169999599456788,0,0.47972968488474543,-2.130435684002115,7.309999942779541,-3.083327207306727,7.010000228881836,1.6315781548415147,7.1500000953674325,0.47972968488474543 11977,2019-11-26,7.46999979019165,7.5999999046325675,7.179999828338622,7.489999771118164,11811100.0,0.009459418097580663,2.4999970197708663,1.0000000000000444,55.55555341487218,56.63516899323665,-0.38836713999529326,-0.6432770244007351,1.2136232208470972,5.459275002400842,13.99494173350172,0.4200000762939453,0.304959862995994,0.5669997692108151,-0.4825735828210709,1.616573121242701,0.04221309319487254,1.0917864452267576,-1.7442989759277525,80.39212844684316,35.86512500423983,0.524786676015943,11,-0.2999997138977051,-1.5699998140335083,2.137500286102295,5.820000410079956,2.9100003242492676,1,0.4538152559169779,-5.200004768376037,7.4000000953674325,-2.130435684002115,7.309999942779541,-3.083327207306727,7.010000228881836,0.4538152559169779 11978,2019-11-27,7.550000190734862,7.619999885559082,7.329999923706055,7.440000057220459,9216300.0,0.010709558606448066,1.320004119880905,-5.500011920940279,68.5230065867035,57.668937712589596,-0.4130395730264862,-0.6453131070011979,1.0215964046582409,5.204917160169454,12.465127721917204,0.28999996185302734,0.5058912451821884,0.5765001535415637,-0.44636012804618996,1.5993604351293174,0.06507001274768687,1.0879302943354405,-1.7253274166709147,82.60871368004217,32.08108564490966,0.5114301407938769,11,-0.24500012397766024,-1.6500002145767203,1.4549999237060556,5.535000085830689,3.029999732971194,2,0.38278136644221017,2.4999970197708663,7.46999979019165,-5.200004768376037,7.4000000953674325,-2.130435684002115,7.309999942779541,0.38278136644221017 11979,2019-11-29,7.460000038146973,7.5999999046325675,7.179999828338622,7.300000190734862,7648400.0,-0.011920549710493389,-1.0999973773993723,1.4545423019069326,63.03191600665088,56.815885842474486,-0.2278578322949718,-0.47823345375465465,0.9817075316073627,5.126090312607081,10.904931910850113,0.4200000762939453,0.6114532886764987,0.4220000028610231,-0.5488943279950611,1.3928943337171065,-0.06344716256701854,0.9074471682890648,-1.5403141826749778,61.81818812346437,8.022691302762944,0.4854471654280418,11,-0.1549999713897705,-1.5850001573562613,1.5450000762939453,5.264999628067017,3.1499996185302734,4,0.4477211977893676,1.320004119880905,7.550000190734862,2.4999970197708663,7.46999979019165,-5.200004768376037,7.4000000953674325,0.4477211977893676 11980,2019-12-02,7.860000133514403,8.0,7.5,7.519999980926514,13499000.0,0.05361931545871523,-1.631578154841527,2.1250029802350636,70.3045670227898,57.612198258287805,-0.6245593419185846,-0.806982954944095,0.4728087946905939,4.573044006093652,9.702314779802613,0.5399999618530273,0.6898932528757138,0.7505000829696646,-0.2422414611998116,1.7432416271391409,0.2541293108849265,1.2468708550544028,-1.8491017198906832,82.92684912468408,23.604517790465522,0.4963707720847381,12,-0.5350000858306876,-1.985000252723692,0.865000009536744,4.404999732971192,2.4000000953674325,0,0.38295161589250926,-1.0999973773993723,7.460000038146973,1.320004119880905,7.550000190734862,2.4999970197708663,7.46999979019165,0.38295161589250926 11981,2019-12-03,8.520000457763674,8.529999732971191,7.570000171661378,7.6599998474121085,16169000.0,0.08396950547558935,1.1818192655400275,2.5294124246878265,69.21052971705119,59.189553928703965,-1.1849973407039833,-1.4424921316013517,-0.28840951912275337,3.7790471094546394,9.522819645434891,0.9599995613098136,0.684799526557188,1.3480003833770766,0.17219866041007847,2.523802106344074,0.7600995218935775,1.9359012448605757,-2.421537988314297,99.25931289526726,39.0697773140098,0.5879008614834987,12,-0.9300005435943621,-2.480000615119936,-0.8425004482269305,2.4599995613098127,1.679999351501463,1,0.27347415475581216,-1.631578154841527,7.860000133514403,-1.0999973773993723,7.460000038146973,1.320004119880905,7.550000190734862,0.27347415475581216 11982,2019-12-04,9.470000267028807,10.75,8.800000190734863,8.829999923706055,61116600.0,0.11150231904030772,-4.571429544565894,0.7441859175671076,77.65726521824038,61.51265987999295,-1.9251487844567388,-2.3997531563173515,-1.3110100120445356,2.725720035120407,10.212920182116315,2.2299995422363263,0.5324440968033164,2.2245001792907697,0.6989909800883947,3.7500093784931456,1.4617455796895822,2.9872547788919572,-3.225645561768121,64.1456674671386,4.0903170229999475,0.7627545996011879,12,-0.6050002574920637,-2.095000267028807,-2.497500300407408,0.3999999761581421,1.5999994277954137,2,0.1161562193007768,1.1818192655400275,8.520000457763674,-1.631578154841527,7.860000133514403,-1.0999973773993723,7.460000038146973,0.1161562193007768 11983,2019-12-05,9.779999732971193,10.15999984741211,8.960000038146973,10.15999984741211,21672400.0,0.032734895163804234,5.315786567752266,-0.5937498603016876,82.76595796487517,64.70202992823077,-2.037069632480134,-2.6187682473355762,-1.6863467471325126,2.3069197588213672,10.29815635633743,1.1999998092651367,0.5117207575312053,2.391499662399294,0.5017569732888507,4.281242351509738,1.4466283178440715,3.336371006954516,-3.1751934041313623,72.82912547935828,10.537118289004354,0.944871344555222,12,-0.8449997901916522,-1.6999998092651385,-2.8074997663497943,-0.4699999094009417,2.140000343322752,3,0.06134973393168419,-4.571429544565894,9.470000267028807,1.1818192655400275,8.520000457763674,-1.631578154841527,7.860000133514403,0.06134973393168419 11984,2019-12-06,9.649999618530273,10.199999809265137,9.4399995803833,9.630000114440918,13545100.0,-0.013292445602288927,-2.799995708471715,-0.052630258069211885,77.12895046856505,67.68268775359243,-1.6686835306705206,-2.3219199594728135,-1.6222849520934162,2.321149038093189,10.021517949338849,0.7600002288818359,0.6014472284504393,2.079999566078186,0.051487114521252764,4.108512017635119,1.0657433402997203,3.0942557918566527,-2.7135777959976295,66.1538344163161,7.145244376103264,1.0142562257784664,12,-0.6849997043609619,-1.3949995040893555,-2.7399996519088745,-1.449999451637268,3.1000003814697266,4,0.09637309242893277,5.315786567752266,9.779999732971193,-4.571429544565894,9.470000267028807,1.1818192655400275,8.520000457763674,0.09637309242893277 11985,2019-12-09,11.18000030517578,11.579999923706055,10.850000381469727,10.880000114440918,46584700.0,0.1585493002204419,-3.0555568801044806,15.000381479185453,88.51223944802553,72.52110953864151,-2.8966030042158657,-3.669912861089543,-3.1831067300150453,0.6829394225606382,10.01571569557137,1.9300003051757812,0.7030236444989386,3.3750002384185773,0.8499635109520884,5.900036965885065,2.112481874685333,4.637518602151822,-3.938492228445747,90.02494655202116,28.311919799558588,1.262518363733244,12,-1.8000004291534406,-2.475000381469725,-4.2700003385543805,-2.980000138282774,1.4499998092651385,0,-0.05098395643465692,-2.799995708471715,9.649999618530273,5.315786567752266,9.779999732971193,-4.571429544565894,9.470000267028807,-0.05098395643465692 11986,2019-12-10,12.31999969482422,12.800000190734865,11.130000114440918,11.199999809265137,48613900.0,0.10196774226568484,-1.650795296717772,3.7333305782759765,94.19354605501069,76.81421983199024,-3.6490425704537,-4.566775236984192,-4.337447235723883,-0.5490404531486757,10.14211195002722,1.670000076293947,0.8885219860970768,4.211999654769899,1.084965841727998,7.3390334678118005,2.6484827482489486,5.77551656129085,-4.6446424333965854,87.99998760223389,21.247847135663307,1.5635169065209504,12,-2.3299996852874774,-3.0049996376037615,-5.409999728202822,-4.119999527931215,0.7600002288818342,1,-0.16720775300082313,-3.0555568801044806,11.18000030517578,-2.799995708471715,9.649999618530273,5.315786567752266,9.779999732971193,-0.16720775300082313 11987,2019-12-11,12.140000343322756,13.09000015258789,11.93000030517578,12.699999809265135,41678200.0,-0.014610337334430623,-1.3673477331734742,-0.49999957425248986,91.10379646482153,79.32319648511447,-3.0585818474800863,-4.202126645683604,-4.170952486812391,-0.46076665768670644,11.160413881702052,1.1599998474121112,1.1062211791979246,3.7780002832412745,0.21457439585488025,7.341426170627669,1.9962873395480774,5.559713226934472,-3.8496859303782536,76.9975839481608,7.637213129426712,1.781712943693197,12,-2.005000352859499,-2.680000305175783,-5.230000376701357,-4.070000290870668,1.0899991989135724,2,-0.15980234589735065,-1.650795296717772,12.31999969482422,-3.0555568801044806,11.18000030517578,-2.799995708471715,9.649999618530273,-0.15980234589735065 11988,2019-12-12,11.720000267028807,12.25,11.020000457763672,12.050000190734865,32100300.0,-0.03459638092390638,2.369863872703995,0.589286140033593,87.08661781550884,81.99594113054313,-2.218120716693443,-3.588045537063726,-3.7393122540352515,-0.15566489410905682,11.952767776597096,1.2299995422363281,1.3734118734304541,3.1180001974105824,-0.6756321573820969,6.911632552203262,1.2211840200142436,5.014816374806922,-2.757729850534231,62.46576244420675,-11.688434212199162,1.8968161773963397,12,-1.4250001907348615,-2.260000228881834,-4.822500348091124,-3.735000252723692,0.8199996948242205,3,-0.055460798412538814,-1.3673477331734742,12.140000343322756,-1.650795296717772,12.31999969482422,-3.0555568801044806,11.18000030517578,-0.055460798412538814 11989,2019-12-13,11.239999771118164,11.970000267028807,10.600000381469727,11.720000267028807,25147100.0,-0.04095567277937695,1.7959167189727636,1.45454729358724,80.09188133283354,83.08342049832576,-1.2801621493352204,-2.899119715547176,-3.272029632897725,0.20547963925411317,12.410331173268457,1.3699998855590803,1.5791198408488043,2.4109997034072883,-1.446219858534267,6.268219265348843,0.4823899224365107,4.339609484378066,-1.699847191570523,25.702789095480043,-49.33277589990915,1.9286097809707772,12,-0.9099996089935303,-1.7799997329711914,-4.342499852180481,-3.2549997568130493,2.489999771118164,4,0.06049824902337475,2.369863872703995,11.720000267028807,-1.3673477331734742,12.140000343322756,-1.650795296717772,12.31999969482422,0.06049824902337475 11990,2019-12-16,9.670000076293944,10.970000267028807,8.640000343322754,8.890000343322754,51406300.0,-0.1396796909959399,-2.640625640284401,-1.6249977648281324,64.16978808486888,82.52333809474996,0.6409939215594349,-1.2141636450989477,-1.7758076075099822,1.6549094951634657,12.677941595502212,2.59999942779541,1.7025437188171262,0.7285000085830671,-3.086706493284538,4.543706510450672,-1.1791032423507346,2.6361032595168696,3.420000076293947,23.14606240716405,-49.928648736341174,1.9076032509338023,12,1.1950001716613787,-0.1449999809265119,-2.7725001573562604,-1.6850000619888288,4.600000381469728,0,0.31851084792198625,1.7959167189727636,11.239999771118164,2.369863872703995,11.720000267028807,-1.3673477331734742,12.140000343322756,0.31851084792198625 11991,2019-12-17,10.90999984741211,11.130000114440918,9.8100004196167,10.489999771118164,35103700.0,0.12823161957961426,2.069764553503309,0.5384618206138009,68.736384104285,81.53212908208825,-0.25069508271992724,-2.2696723126503144,-3.097007172089671,0.29473786634534704,13.386144621591924,1.4600000381469744,1.9201057286111798,1.777499794960022,-2.0298994461314095,5.584899036051454,-0.12619982558569376,3.6811994155057377,2.0910003089904787,51.01122699742808,-20.26469604825759,1.9036996205457162,12,-0.04499959945678711,-1.3849997520446777,-3.8999999165534973,-2.9249998331069946,3.130000114440918,1,0.15765355555314686,-2.640625640284401,9.670000076293944,1.7959167189727636,11.239999771118164,2.369863872703995,11.720000267028807,0.15765355555314686 11992,2019-12-18,11.3100004196167,12.119999885559082,11.270000457763672,12.039999961853027,43418100.0,0.03666366432621637,-1.0987654030277414,-1.738093832453077,69.78947488885176,80.09029762919674,-0.40481411056646444,-2.4428684054783147,-3.555890895042335,-0.21762238449800186,14.176915004460266,1.2100000381469727,2.1061952181344523,1.9540003538131714,-1.81133403683992,5.719334744466263,0.07133315848662569,3.836667549139717,1.603779740524292,73.96122798392439,3.9486822521308937,1.8826671953265457,12,-0.44500017166137695,-1.6100003719329834,-3.94750052690506,-3.3250004053115845,3.6399993896484357,2,0.15649862408664195,2.069764553503309,10.90999984741211,-2.640625640284401,9.670000076293944,1.7959167189727636,11.239999771118164,0.15649862408664195 11993,2019-12-19,10.920000076293944,11.449999809265135,10.859999656677246,11.079999923706056,29166800.0,-0.03448278769701163,-3.2142764695063257,0.2191780106080053,67.65306107554022,79.03742102997177,0.1831626526259722,-1.8508411835492407,-3.233098614771043,0.061080562172131536,14.815651405400926,0.5900001525878888,2.2661311463895615,1.3755000114440907,-2.3012632896775838,5.052263312565766,-0.4628816391167465,3.213881662004928,1.9083044875106836,65.51724232429092,-5.303320156203824,1.8383816505608377,12,-0.05499982833862127,-1.1849999427795392,-3.6475000977516157,-2.935000061988829,4.1300001144409215,3,0.21153841115414695,-1.0987654030277414,11.3100004196167,2.069764553503309,10.90999984741211,-2.640625640284401,9.670000076293944,0.21153841115414695 11994,2019-12-20,10.989999771118164,11.039999961853027,10.279999732971193,10.90999984741211,16361300.0,0.006410228418970654,7.444432670707394,-0.4999999999999889,66.52586962486306,76.59449104962039,0.36121716556828254,-1.6942459802950722,-3.2680396999679733,-0.12301511358070982,15.615535864697028,0.7600002288818342,2.3056144612500304,1.2464997291564934,-2.280450793044251,4.773450251357238,-0.5169755319438778,3.0099749902568655,1.7545387082768258,67.52872807233895,-1.6877473441149249,1.7634752611003721,12,-0.1249995231628418,-1.2549996376037598,-3.792499840259552,-3.0049997568130493,3.9200000762939453,4,0.1410373269350087,-3.2142764695063257,10.920000076293944,-1.0987654030277414,11.3100004196167,2.069764553503309,10.90999984741211,0.1410373269350087 11995,2019-12-23,10.9399995803833,11.380000114440918,10.770000457763672,10.920000076293944,9909500.0,-0.0045496079869140615,-2.8125128523020893,0.24999403952986032,63.65688045369063,73.20152820502926,0.41749737117297414,-1.4317585793080347,-3.1902538114464445,-0.18728260669786678,16.545799206548573,0.6099996566772461,2.297621233482161,1.0149995565414436,-2.354770027273533,4.38476914035642,-0.6698852353660456,2.6998843484489328,1.7224481362902448,48.91772389677196,-15.81699718179189,1.6848847919074885,12,-0.07499933242797852,-1.0699994564056396,-4.344999611377716,-2.954999566078186,4.270000457763672,0,0.2550274285984273,7.444432670707394,10.989999771118164,-3.2142764695063257,10.920000076293944,-1.0987654030277414,11.3100004196167,0.2550274285984273 11996,2019-12-24,10.949999809265137,11.06999969482422,10.770000457763672,10.93000030517578,4972000.0,0.0009140977390682536,1.3076928719981922,1.0,59.3434313635062,69.67259874932758,0.21537475403492934,-1.2249701407879279,-3.160495973428805,-0.3214343867539817,17.70406686286951,0.29999923706054865,2.362608262698494,0.8474997997283928,-2.3308073796530255,4.025806979109811,-0.7416537899623172,2.436653389419103,1.6319989599413933,36.41304460500258,-27.223170567300073,1.5891535896907094,12,-0.5049996376037598,-1.0799996852874756,-4.354999840259552,-2.964999794960022,6.320000648498535,1,0.30319641153686394,-2.8125128523020893,10.9399995803833,7.444432670707394,10.989999771118164,-3.2142764695063257,10.920000076293944,0.30319641153686394 11997,2019-12-26,10.859999656677246,11.0,10.760000228881836,10.949999809265137,6296300.0,-0.008219192160326627,1.526306279174823,-4.500119212245082,57.01298582270377,66.33108408346033,0.11701822008395624,-0.914884453616871,-3.032253353979174,-0.346990902326775,18.753168423638165,0.23999977111816406,2.198694517550889,0.5879996538162224,-2.351814764126676,3.5278140717591207,-0.8819075551552267,2.0579068627876715,1.6431591440116087,49.57263981924205,-12.367818010019086,1.469907208971449,12,-0.4799995422363281,-0.989999532699585,-4.429999649524689,-2.8749996423721313,5.890000343322754,3,0.2928177169159085,1.3076928719981922,10.949999809265137,-2.8125128523020893,10.9399995803833,7.444432670707394,10.989999771118164,0.2928177169159085 11998,2019-12-27,10.4399995803833,10.779999732971193,10.3100004196167,10.670000076293944,9534600.0,-0.0386740413970188,1.0888867225166754,2.555556732929239,54.94367891232917,63.53683937007096,0.37588412528326387,-0.28171534345800886,-2.583583220628289,-0.050633710417308464,19.742095274560896,0.5499992370605469,1.8378347226299017,0.023499608039855957,-2.6223811194292193,2.669380335508931,-1.2994407556946825,1.3464399717743945,1.9858960511582318,14.545435629606757,-44.92623510482916,1.3229403637345378,12,-0.05999946594238281,-0.5699994564056396,-4.009999573230743,-2.454999566078186,6.449999809265137,4,0.4319923764514415,1.526306279174823,10.859999656677246,1.3076928719981922,10.949999809265137,-2.8125128523020893,10.9399995803833,0.4319923764514415 11999,2019-12-30,10.800000190734863,10.880000114440918,10.100000381469727,10.25,12741100.0,0.03448281846945678,1.1971822283472289,-2.391300021146664,47.21407567223198,61.65287132422241,-0.05933365035269844,-0.39912508283481074,-2.9085275187044077,-0.5323213706112462,20.57151861923115,0.7799997329711914,1.506647935698524,0.21650021076202464,-2.0360610645118804,2.4690614860359297,-0.9097804268749279,1.3427808483989772,1.5501775350422928,54.68749650753961,-0.8814112532678919,1.1262806376369523,12,0.16499996185302734,-0.7650001049041748,-4.337500154972076,-2.8150001764297485,6.039999961853027,0,0.39351851156873163,1.0888867225166754,10.4399995803833,1.526306279174823,10.859999656677246,1.3076928719981922,10.949999809265137,0.39351851156873163 12000,2019-12-31,10.869999885559082,11.0600004196167,10.670000076293944,10.670000076293944,10591200.0,0.006481453109998148,-2.9000071525641427,0.3636358907401756,37.3913080976224,58.17008510125991,0.0656961817086259,-0.24460183703676108,-2.939678068827133,-0.7304249695751217,21.73088029894194,0.3900003433227557,1.2062121059490494,0.1359999179840088,-1.7172066502435825,1.9892064862116001,-0.7906033661297869,1.0626032020978045,1.4059742925689864,79.381448366856,26.761720266150213,0.9266032841137958,12,0.24000024795532227,-0.7649998664855957,-4.407499849796295,-2.8849998712539673,6.4800004959106445,1,0.37166513379822685,1.1971822283472289,10.800000190734863,1.0888867225166754,10.4399995803833,1.526306279174823,10.859999656677246,0.37166513379822685 12001,2020-01-02,10.850000381469727,11.0,10.770000457763672,10.90999984741211,8932400.0,-0.0018398808003600164,-1.090911455398247,-0.29999761581193257,38.461541086209245,54.68920356763296,0.08525522182086931,-0.04331525807923242,-2.8892874401144164,-0.833719023646065,22.425646961659446,0.22999954223632812,0.9744381733912579,-0.0004995822906490588,-1.5328521980821463,1.5318530335008482,-0.7666758901863968,0.7656767256050987,1.353254319962236,78.12499689559154,27.407925490745058,0.7661763078957485,1,-0.07500028610229492,-0.7150003910064697,-4.332500398159027,-2.865000367164612,7.180000305175781,3,0.4018432722014933,-2.9000071525641427,10.869999885559082,1.1971822283472289,10.800000190734863,1.0888867225166754,10.4399995803833,0.4018432722014933 12002,2020-01-03,10.56999969482422,10.869999885559082,10.5600004196167,10.770000457763672,5036400.0,-0.02580651399088496,-1.8181857589970782,3.3333757192357525,39.449539357951686,51.55547893234535,0.2785392873788357,0.3407926181310543,-2.583456950926955,-0.658016778897986,21.39250816519089,0.3099994659423828,0.9534520947195002,-0.33550024032592596,-1.7321803349544211,1.0611798543025692,-1.0338402876401727,0.36283980698832075,1.5619899194455584,48.95825986233333,-0.2614169640360515,0.6983400473142473,1,0.17000055313110174,-0.4349997043609637,-4.034999668598177,-2.584999680519106,7.329999923706053,4,0.6338695322971692,-1.090911455398247,10.850000381469727,-2.9000071525641427,10.869999885559082,1.1971822283472289,10.800000190734863,0.6338695322971692 12003,2020-01-06,10.380000114440918,10.6899995803833,10.359999656677246,10.649999618530273,7105400.0,-0.017975362901508807,-1.1290288839872147,1.3499923706345844,41.66667128718105,48.79334578371401,0.4289982132915764,0.6092858796404741,-2.3725265988149786,-0.5776727790112908,20.236221395800793,0.3299999237060547,0.7614157763228544,-0.5554998397827156,-1.8739755901572401,0.762975910591809,-1.2147377149699778,0.10373803540454674,1.6821497144099204,29.16663769218772,-22.07651395930455,0.6592378751872624,1,0.3600001335144043,-0.24500012397766113,-3.8450000882148743,-2.3950001001358032,6.490000724792484,0,0.6136801363515378,-1.8181857589970782,10.56999969482422,-1.090911455398247,10.850000381469727,-2.9000071525641427,10.869999885559082,0.6136801363515378 12004,2020-01-07,10.579999923706056,10.84000015258789,10.380000114440918,10.420000076293944,5492200.0,0.019267804148373147,-2.8333373069801078,-0.5925931158716554,62.005272131781176,48.6098337479463,0.1840819726271139,0.5086083417417324,-2.516602152823589,-0.8709919257438425,19.042021941769487,0.46000003814697266,0.5130358881441133,-0.40200004577636506,-1.5885848022847657,0.7845847107320356,-0.9952924240305645,0.1912923324778344,1.4137069154342203,31.42857532111567,-22.403333538083405,0.5932923782542003,1,0.005000114440916192,-0.44499993324279963,-3.9774999022483843,-2.5949999094009417,6.1800003051757795,1,0.5964082714030927,-1.1290288839872147,10.380000114440918,-1.8181857589970782,10.56999969482422,-1.090911455398247,10.850000381469727,0.5964082714030927 12005,2020-01-08,10.609999656677246,10.640000343322754,10.0600004196167,10.449999809265137,7008900.0,0.0028355135337923,4.272697322790956,0.9999999999999778,44.18604479236707,46.92567968448639,0.11437696332561664,0.4571546283505157,-2.418252573754721,-0.9704945371204872,16.96377801690122,0.5799999237060547,0.3013794349040122,-0.3435002803802494,-1.5374196233867323,0.8504190626262336,-0.9404599518834917,0.253459391122993,1.3166330525466794,58.51058325326862,4.143344823514951,0.5969596715032418,1,-0.049999237060546875,-0.3149995803833008,-4.01999968290329,-2.6249996423721313,5.590001106262207,2,0.587181969604484,-2.8333373069801078,10.579999923706056,-1.1290288839872147,10.380000114440918,-1.8181857589970782,10.56999969482422,0.587181969604484 12006,2020-01-09,10.260000228881836,10.539999961853027,10.199999809265137,10.5,7006000.0,-0.032987694544847956,1.125002980235081,-1.5,29.249005898080497,43.840793026194916,0.3980680462789703,0.6797628790463364,-1.9026390662183168,-0.6909824281725427,14.19050255987704,0.4099998474121094,0.08586216624364695,-0.5904997348785397,-1.634005617736154,0.45300614797907457,-1.112252676307346,-0.06874679344973345,1.6008998330240658,24.691350756935336,-26.07388406794731,0.5217529414288069,1,0.3000001907348633,0.06999993324279785,-3.660000264644623,-2.275000214576721,5.829999923706055,3,0.6910331378579881,4.272697322790956,10.609999656677246,-2.8333373069801078,10.579999923706056,-1.1290288839872147,10.380000114440918,0.6910331378579881 12007,2020-01-10,10.199999809265137,10.529999732971193,10.170000076293944,10.270000457763672,8814100.0,-0.005847993984229971,-4.538451380992457,0.2916696469017476,33.63635614883741,41.473312719140274,0.39627449013908134,0.6186919485188511,-1.713959824672159,-0.6448924266929907,11.152816782087974,0.35999965667724965,-0.09416918236501459,-0.5535001277923577,-1.4413663605338165,0.33436610494910113,-0.9974332441630871,-0.10956701142162828,1.596482258269102,17.948645843140085,-29.672023569922622,0.4439331163707293,1,0.3600006103515625,0.6650004386901855,-3.384999930858612,-2.21999990940094,7.310000419616699,4,0.767647159195828,1.125002980235081,10.260000228881836,4.272697322790956,10.609999656677246,-2.8333373069801078,10.579999923706056,0.767647159195828 12008,2020-01-13,11.06999969482422,11.600000381469727,10.300000190734863,10.300000190734863,16019700.0,0.08529410802231796,-2.376626046720163,-10.999891009659294,51.333332061767614,41.931007873533126,-0.41902707802411143,-0.3188487055163396,-2.4783024164172733,-1.539692418389798,9.21499204779088,1.4000005722045898,-0.203591972202819,0.3489997863769556,-0.43093000749996335,1.1289295802538746,-0.04096511056150298,0.7389646833154142,0.6633527382257878,65.5843701445437,19.635848602784733,0.3899648969384593,1,-0.23999929428100764,-0.20499944686889826,-2.949999690055849,-3.0899997949600237,6.780000686645506,0,0.6169828466119489,-4.538451380992457,10.199999809265137,1.125002980235081,10.260000228881836,4.272697322790956,10.609999656677246,0.6169828466119489 12009,2020-01-14,11.920000076293945,12.3100004196167,11.06999969482422,11.079999923706056,24857300.0,0.07678413775089288,-1.8837205691879213,1.0909099916646285,62.89474272001454,44.7647228315767,-1.2219489565129518,-1.1755649419565675,-3.2115571452570926,-2.4192225910038374,7.820344719205349,1.2400007247924787,-0.26419922838798016,1.16500015258789,0.24338825569689249,2.0866120494788873,0.7041942041423912,1.6258061010333886,-3.2799997329711914,82.6666514078776,35.56141093278315,0.4608059484454984,1,-0.7349996566772461,-1.054999828338623,-3.4125001430511475,-3.9400001764297485,6.0,1,0.4152685177229012,-2.376626046720163,11.06999969482422,-4.538451380992457,10.199999809265137,1.125002980235081,10.260000228881836,0.4152685177229012 12010,2020-01-15,12.75,13.279999732971193,12.4399995803833,12.56999969482422,21127600.0,0.06963086563705034,-2.818177877383649,0.21428603866467288,69.48052202729697,48.211276269475334,-1.9637336934993215,-1.8582619947059857,-3.9211415537409717,-3.2651244191617295,8.325062473504266,1.3599996566772479,-0.2521799273403076,1.8410000801086426,0.683600001042139,2.998400159175146,1.26230004057539,2.4197001196418952,-4.036599655151367,82.95820606175084,33.07529569574643,0.5787000395332519,1,-1.0799999237060547,-1.7899999618530273,-4.139999985694885,-4.830000042915344,4.5,2,0.31450982187308507,-1.8837205691879213,11.920000076293945,-2.376626046720163,11.06999969482422,-4.538451380992457,10.199999809265137,0.31450982187308507 12011,2020-01-16,12.630000114440918,12.970000267028807,12.460000038146973,12.579999923706055,8360700.0,-0.009411755730124094,-2.517243420468472,0.27777836646463205,69.03226454804653,51.49824573504142,-1.748568504540149,-1.6894141900957376,-3.706717713685162,-3.1516666901454222,8.753419441702704,0.5100002288818342,-0.19050265107875042,1.6350001811981194,0.24504360457870789,3.024956757817531,0.9400218928884136,2.329978469507825,-3.733935794067383,79.0996884152476,27.972237207054135,0.6949782883097054,1,-0.9600000381469727,-1.6700000762939453,-3.587500214576721,-4.710000157356262,4.939999580383304,3,0.2826603813262567,-2.818177877383649,12.75,-1.8837205691879213,11.920000076293945,-2.376626046720163,11.06999969482422,0.2826603813262567 12012,2020-01-17,13.079999923706055,13.199999809265135,12.630000114440918,12.630000114440918,10251300.0,0.03562943825713938,-1.5333330507630378,8.999961853172863,78.20513578143738,55.55807512329213,-2.017213621675097,-2.108094141969259,-4.078651396977072,-3.6177933829642672,8.650783952225469,0.569999694824217,-0.04790193428623368,1.996500015258789,0.3251780459115281,3.66782198460605,1.1608390305851586,2.8321609999324195,-4.008578186828613,93.28859597357356,35.983284674097284,0.8356609846736305,1,-1.4099998474121094,-2.119999885559082,-3.4274998903274536,-4.904999852180481,3.6399993896484375,4,0.23012234299990664,-2.517243420468472,12.630000114440918,-2.818177877383649,12.75,-1.8837205691879213,11.920000076293945,0.23012234299990664 12013,2020-01-21,13.229999542236328,13.65999984741211,13.09000015258789,13.170000076293945,10060500.0,0.011467860810795205,-4.1818315805900665,0.13333220305218296,77.18121077426221,57.24429052801224,-1.9226090725696778,-2.1883594264937116,-4.112415374128794,-3.7739504228503034,8.987114333769679,0.5799999237060547,0.10184835284482929,2.0309996604919434,0.10706838089425297,3.9549309400896338,1.0690340206930973,2.9929653002907894,-3.990234685515137,83.39767259294824,24.69705568309378,0.9619656397988454,1,-1.3699994087219238,-2.0799994468688965,-3.4324995279312134,-4.909999489784241,3.1000003814697266,1,0.32350724374417017,-1.5333330507630378,13.079999923706055,-2.517243420468472,12.630000114440918,-2.818177877383649,12.75,0.32350724374417017 12014,2020-01-22,12.539999961853027,13.270000457763672,12.210000038146973,13.270000457763672,12971200.0,-0.05215416509883464,1.9041087658286966,-12.166783227898401,66.40472153262448,59.713032388040844,-1.0340910706620168,-1.4506598611872974,-3.2827873485846446,-3.08779622045396,9.421021661771533,1.0600004196166992,0.26057009838394407,1.263500070571899,-0.7478705063947739,3.274870647538572,0.25781478208856257,2.2691853590552356,-3.035021005690382,22.758618421701684,-31.9493492001356,1.0056852884833363,1,-0.625,-1.3899998664855957,-2.6624999046325684,-4.21999990940094,2.9600000381469727,2,0.4234450108269414,-4.1818315805900665,13.229999542236328,-1.5333330507630378,13.079999923706055,-2.517243420468472,12.630000114440918,0.4234450108269414 12015,2020-01-23,13.729999542236328,14.149999618530273,12.93000030517578,13.5,24174800.0,0.09489629856485715,1.2803731987137013,-0.31506765204236403,73.00319435278402,64.5746088830079,-1.9388691272869352,-2.551752207580698,-4.3312811935828535,-4.2685332500980415,9.872264278984225,1.609999656677246,0.46154954405187354,2.313999652862549,0.032085489680989454,4.595913816044108,1.1730425712717683,3.4549567344533294,-3.9757193325987146,78.35050684851372,25.505625873449517,1.14095708159078,1,-1.5699996948242188,-2.3349995613098145,-3.834999442100525,-5.409999489784241,1.320000648498537,3,0.3051712071197312,1.9041087658286966,12.539999961853027,-4.1818315805900665,13.229999542236328,-1.5333330507630378,13.079999923706055,0.3051712071197312 12016,2020-01-24,14.270000457763672,14.5,13.800000190734865,13.800000190734865,16387000.0,0.03933000244218432,-1.9787209002680581,2.043483488962227,78.37424528801408,69.54548545402754,-2.0676702806152694,-2.9832255633066875,-4.713491638305253,-4.7963568357175035,10.427351897014361,0.7700004577636719,0.5703968860103519,2.6880005359649655,0.0879632433976596,5.288037828532271,1.3879818896813134,3.9880191822486175,-4.164062695414646,89.9563517001015,35.10711150629857,1.300018646283653,1,-1.8700003623962402,-2.1150002479553223,-4.075000286102295,-5.9500004053115845,0.5399999618530273,4,0.2088296739062152,1.2803731987137013,13.729999542236328,1.9041087658286966,12.539999961853027,-4.1818315805900665,13.229999542236328,0.2088296739062152 12017,2020-01-27,14.039999961853027,14.329999923706055,13.850000381469727,14.0,8289900.0,-0.01611776373738738,-1.8235333716673914,0.08510625346214049,77.89634257147252,72.49693106621697,-1.3808991770607566,-2.6380251545277087,-4.3509103274117695,-4.55730888092339,11.021111266721961,0.4799995422363281,0.766335494277655,2.2990000247955322,-0.4967027246339022,5.094702774224967,0.901148650080815,3.6968513995102494,-3.4946559757389046,79.91266175503563,20.913600454066277,1.3978513747147174,1,-1.255000114440918,-1.7599997520446777,-3.8449997901916504,-5.71999990940094,1.0900001525878906,0,0.2514244830884813,-1.9787209002680581,14.270000457763672,1.2803731987137013,13.729999542236328,1.9041087658286966,12.539999961853027,0.2514244830884813 12018,2020-01-28,14.949999809265135,14.960000038146973,14.270000457763672,14.3100004196167,12483200.0,0.06481480412283447,1.0909083027483166,15.999999999999956,80.05502189581284,74.40362875241678,-1.8803838785433644,-3.3653671669375633,-5.110508248259471,-5.454793869162758,12.181646696825219,0.9200000762939453,1.084354764524896,2.9834998607635477,-0.0846336022836347,6.05163332381073,1.4494331292399565,4.517566592287139,-4.009190221762424,99.63635531338771,35.61519250602572,1.534066731523591,1,-1.3649997711181623,-2.439999580383299,-4.667499661445616,-6.6299997568130475,0.13000011444091975,1,0.1183946171686514,-1.8235333716673914,14.039999961853027,-1.9787209002680581,14.270000457763672,1.2803731987137013,13.729999542236328,0.1183946171686514 12019,2020-01-29,15.050000190734865,15.31999969482422,14.350000381469727,15.1899995803833,14434100.0,0.006688988812411534,3.8500011920939983,-0.2187492549412276,80.2452346168698,75.59970792903597,-1.6647706422480368,-3.299826712020778,-5.048751376830365,-5.539495124864098,13.66191894796669,0.969999313354494,1.423642742638343,2.8710002422332774,-0.43634345443759415,6.178343938904149,1.2173283938978425,4.524672090568712,-3.626887749154843,88.70294673468216,22.993948108557916,1.6536718483354356,1,-1.2850003242492694,-2.360000133514406,-4.750000000000002,-6.730000138282778,-0.7799997329711932,2,0.08504981506639364,1.0909083027483166,14.949999809265135,-1.8235333716673914,14.039999961853027,-1.9787209002680581,14.270000457763672,0.08504981506639364 12020,2020-01-30,14.90999984741211,15.029999732971193,14.609999656677244,14.670000076293945,8559700.0,-0.009302348275646133,-1.3333298012122208,-1.7142915531335368,82.60868809210056,77.10819943393086,-1.325548260982874,-2.9952068532862555,-4.768496824484785,-5.378946572765649,15.074949820691174,0.44000053405762074,1.6774244192914605,2.5289999008178707,-0.9316596151534462,5.989659416789188,0.7986701428322114,4.25932965880353,-2.941323190377899,73.02631702779762,2.0409207210590523,1.7303297579856585,1,-1.1449999809265137,-2.2199997901916504,-4.609999656677246,-6.589999794960022,-2.2899999618530273,3,0.039570768519511024,3.8500011920939983,15.050000190734865,1.0909083027483166,14.949999809265135,-1.8235333716673914,14.039999961853027,0.039570768519511024 12021,2020-01-31,15.210000038146973,15.56999969482422,14.869999885559082,14.890000343322756,11640900.0,0.020120737344402784,-2.8888812359598286,1.333333333333326,83.98914286557229,77.75086688772363,-1.3645897119710142,-3.1113389047981297,-4.911226528305047,-5.672412607499446,16.678191977010393,0.6999998092651385,1.8440563603932603,2.611000108718873,-0.9900401607274532,6.212040378165199,0.8104799739957098,4.411520243442036,-2.7721381558221605,79.06977904687969,1.3187662752610123,1.8005201347231632,1,-1.320000171661377,-2.3949999809265137,-4.842499852180481,-6.889999985694885,-1.3100004196166992,4,-0.010519385076319887,-1.3333298012122208,14.90999984741211,3.8500011920939983,15.050000190734865,1.0909083027483166,14.949999809265135,-0.010519385076319887 12022,2020-02-03,17.270000457763672,17.399999618530273,16.15999984741211,16.280000686645508,26506400.0,0.1354372396088217,-1.0162574142275635,3.093752235176328,86.21495191744211,78.75461590363251,-3.09299615586046,-4.8946045930331685,-6.778717019126143,-7.709203260607694,18.880520904780752,2.189999580383301,1.9681328219425165,4.336000490188599,0.30839872688611436,8.363602253491084,2.322199608537357,6.349801371839842,-4.330996525438955,95.84667106636661,15.872721289017818,2.013800881651242,2,-2.465000629425049,-3.5400004386901855,-7.112500309944153,-8.950000405311584,-5.2300004959106445,0,-0.1424435421506366,-2.8888812359598286,15.210000038146973,-1.3333298012122208,14.90999984741211,3.8500011920939983,15.050000190734865,-0.1424435421506366 12023,2020-02-04,16.75,17.459999084472653,15.829999923706055,17.399999618530273,17597000.0,-0.030110043079350834,3.23377202434478,-0.6565654230365383,79.34385828054519,80.1922977645126,-2.258700838774729,-4.08220785580648,-6.078273699310847,-7.165268421740864,21.246724038999464,1.629999160766598,2.111534648608087,3.4975000381469723,-0.6842291911351666,7.679229267429111,1.4066354235059038,5.588364652788041,-3.0080168441582824,77.17043792374905,-2.3611632158966103,2.0908646146410694,2,-1.5550003051757848,-2.990000247955324,-6.6249998807907104,-8.429999947547913,-7.689999580383301,1,-0.0967164110781541,-1.0162574142275635,17.270000457763672,-2.8888812359598286,15.210000038146973,-1.3333298012122208,14.90999984741211,-0.0967164110781541 12024,2020-02-05,16.889999389648438,17.440000534057614,16.709999084472653,17.110000610351562,10039400.0,0.008358172516324647,-1.5172384309804747,0.3384636151026888,77.4535735209449,80.68678433875269,-1.9185143278399934,-3.9265561814829297,-6.027969776191149,-7.271015409060135,23.595162179291894,0.7300014495849609,2.19069510037159,3.3219994544982914,-0.9616517885840103,7.605650697580593,1.1801738329571414,5.463825076039441,-2.4044130480805332,80.0000066924528,0.8645936183140606,2.1418256215411504,2,-1.2599997520446777,-3.1299996376037615,-6.764999270439148,-8.56999933719635,-6.679999351501465,2,-0.1071639746210824,3.23377202434478,16.75,-1.0162574142275635,17.270000457763672,-2.8888812359598286,15.210000038146973,-0.1071639746210824 12025,2020-02-06,16.84000015258789,17.260000228881836,16.729999542236328,16.959999084472653,6924800.0,-0.002960286493035036,-2.117649698751248,0.5454466638923406,78.17938345149147,80.66513302358352,-1.5432584371226277,-3.5688676204432745,-5.793995946910972,-7.2039512950432325,26.07246024682511,0.5300006866455078,2.288818551847479,2.960500192642211,-1.3235337483316982,7.244534133616122,0.8184832221552547,5.102517163129168,-1.7595312624390367,76.06180989766972,-2.950968056524502,2.1420169704869556,2,-1.185000419616701,-3.0800004005432147,-6.340000033378601,-8.520000100135803,-7.890000343322754,3,-0.15261280709841762,-1.5172384309804747,16.889999389648438,3.23377202434478,16.75,-1.0162574142275635,17.270000457763672,-0.15261280709841762 12026,2020-02-07,17.350000381469727,17.379999160766598,16.799999237060547,16.829999923706055,13191500.0,0.03028504894659756,1.0000065770867574,-4.33337571923591,78.3532541061818,80.71590097188454,-1.7549687429225358,-3.710718815931582,-6.113203596620405,-7.691033358015396,28.70519841141881,0.5799999237060511,2.5234203053707933,3.1160004138946533,-1.0794027622562687,7.311403590045575,1.0182988258191905,5.213702001970114,-1.7936254524561122,93.25160983817973,15.3818398679351,2.0977015880754615,2,-1.4850006103515643,-3.5900006294250506,-6.742500305175781,-9.03000032901764,-8.13000011444092,4,-0.27262250097483653,-2.117649698751248,16.84000015258789,-1.5172384309804747,16.889999389648438,3.23377202434478,16.75,-0.27262250097483653 12027,2020-02-10,18.030000686645508,18.100000381469727,17.209999084472653,17.389999389648438,10945700.0,0.039193100301141204,1.2820525987602336,1.230770641528812,79.77667696382332,80.68497375721904,-2.022113806580954,-3.9779917830685285,-6.5928325746310215,-8.346323725150711,31.571564786669676,0.8900012969970739,2.637593103884308,3.4045006752014153,-0.6653552796948858,7.474356630097715,1.3695726977532665,5.439428652649564,-2.0929009265400857,96.91631362518842,18.930108101317572,2.0349279774481497,2,-1.8050003051757812,-3.950000286102295,-7.575000643730164,-9.71000063419342,-10.760000705718994,0,-0.2290627238397307,1.0000065770867574,17.350000381469727,-2.117649698751248,16.84000015258789,-1.5172384309804747,16.889999389648438,-0.2290627238397307 12028,2020-02-11,17.899999618530273,18.34000015258789,17.579999923706055,18.0,12003300.0,-0.007210264179941195,-1.054055307972462,-0.15625027939620617,85.73331741333614,81.2947607346042,-1.5976598913433477,-3.488948704446388,-6.262418627013078,-8.201538428875356,33.92308195416322,0.7600002288818359,2.677055212069236,2.932999610900879,-1.0253633102029696,6.891362532004729,0.9538181503489547,4.912181071452803,-1.5303197341519912,73.00611989375028,-11.471700690079302,1.9791814605519251,2,-1.424999713897705,-3.6999993324279785,-7.462499499320984,-9.579999566078186,-9.989999771118164,1,-0.3273742894726607,1.2820525987602336,18.030000686645508,1.0000065770867574,17.350000381469727,-2.117649698751248,16.84000015258789,-0.3273742894726607 12029,2020-02-12,16.870000839233402,17.8799991607666,15.850000381469727,17.850000381469727,14108800.0,-0.05754183247191835,2.9038546889729266,9.799958038490113,71.38964860879227,80.04820079201438,-0.3155251502334977,-2.180910490425685,-5.036942146774088,-7.169779935547698,35.018134801483235,2.049999237060547,2.7288067486248906,1.6555007934570352,-2.115248232453631,5.426249819367703,-0.22987371949829694,3.540875306412369,1.4699993133544886,40.96387757118677,-42.45947379776379,1.8853745129553336,2,-0.26500082015991566,-2.670000553131107,-6.432500720024112,-8.550000786781315,-9.650001049041752,2,-0.4629519876165934,-1.054055307972462,17.899999618530273,1.2820525987602336,18.030000686645508,1.0000065770867574,17.350000381469727,-0.4629519876165934 12030,2020-02-13,16.760000228881836,17.329999923706055,16.520000457763672,16.860000610351562,5995400.0,-0.006520486359179345,-1.7931019741060947,0.10204125324541398,68.0173599044504,78.27355824077863,0.09442504523283546,-1.849934391345661,-4.741606896961484,-7.0492207742012525,35.45289901465595,0.8099994659423828,2.679006105382566,1.3450001716613773,-2.2982750834525554,4.98827542677531,-0.47663745589558815,3.1666377992183428,1.5799999237060547,36.546181970268336,-44.148478211134105,1.8216376275569663,2,0.3249998092651367,-2.559999942779541,-6.400000214576721,-8.440000176429749,-8.640000343322754,3,-0.3908114618905262,2.9038546889729266,16.870000839233402,-1.054055307972462,17.899999618530273,1.2820525987602336,18.030000686645508,-0.3908114618905262 12031,2020-02-14,16.200000762939453,16.829999923706055,15.779999732971193,16.760000228881836,15097200.0,-0.033412855506848915,2.0000054495764266,5.599973297221004,64.91713111084209,75.90713370671196,0.9047706702981344,-1.063281129818158,-4.020235873876679,-6.480694238806489,35.631398795056924,1.0500001907348615,2.6114727307977343,0.6065006732940681,-2.8046780231833033,4.017679369771438,-1.0990886749446176,2.312090021532754,2.090199394226076,16.40628754393508,-61.72751763871882,1.705589348238685,2,0.8599991798400879,-1.9450006484985352,-5.772500514984131,-7.880000710487366,-7.370000839233398,4,-0.4475309019898355,-1.7931019741060947,16.760000228881836,2.9038546889729266,16.870000839233402,-1.054055307972462,17.899999618530273,-0.4475309019898355 12032,2020-02-18,16.09000015258789,16.569999694824222,15.949999809265135,16.049999237060547,7687900.0,-0.006790160813029633,-4.166670640313409,-0.07143027442004625,58.85093229787626,73.63014193085985,0.9273013200671372,-0.7549219171549453,-3.77744081004694,-6.352979683453448,35.65512067291509,0.6199998855590874,2.546335271032886,0.34600005149841273,-2.8575338403191175,3.549533943315943,-1.2557668944103533,1.947766997407177,2.0997919876098656,12.109389406393653,-60.68944470697458,1.601766945908765,2,0.9699997901916504,-1.8350000381469727,-5.644999861717224,-7.770000100135803,-6.840000152587891,1,-0.4269732641645826,2.0000054495764266,16.200000762939453,-1.7931019741060947,16.760000228881836,2.9038546889729266,16.870000839233402,-0.4269732641645826 12033,2020-02-19,17.510000228881836,17.540000915527347,16.420000076293945,16.489999771118164,14456600.0,0.08825357755298424,1.0740721117845617,25.49942780850658,65.85051329423021,72.34091301678045,-0.4174553752283785,-1.9371533697988657,-5.055401712273714,-7.744274006748276,35.60133033266782,1.4500007629394567,2.4802148110924236,1.5520000934600837,-1.513259472390299,4.6172596593104664,0.019370310534892354,3.084629876385275,0.583400215026856,82.38099844278565,11.114994424124035,1.5326297829251916,2,-0.4500002861022949,-3.190000057220459,-6.797499895095825,-9.190000176429749,-7.720000267028809,2,-0.5848086872703162,-4.166670640313409,16.09000015258789,2.0000054495764266,16.200000762939453,-1.7931019741060947,16.760000228881836,-0.5848086872703162 12034,2020-02-20,17.850000381469727,17.850000381469727,17.149999618530273,17.209999084472653,8394500.0,0.019417484188668288,1.187497951094488,0.6274519703650548,68.46733773700781,71.26179682628225,-0.678287866634502,-1.9594042249642296,-5.242292385809577,-8.052182184797104,36.69390834478006,0.7000007629394531,2.1941567037345635,1.62650022506714,-1.092526748740383,4.345527198874665,0.2669867381633786,2.9860137119709016,0.15086403400146509,100.0,27.7604938285794,1.3595134869037622,2,-0.7900004386901855,-3.145000457763672,-7.002500057220459,-9.305000305175781,-8.25,3,-0.5568627631166012,1.0740721117845617,17.510000228881836,-4.166670640313409,16.09000015258789,2.0000054495764266,16.200000762939453,-0.5568627631166012 12035,2020-02-21,17.920000076293945,17.950000762939453,17.40999984741211,17.65999984741211,6228300.0,0.003921551446961713,2.3749888241850594,0.4062495343396541,67.5291064960515,70.05911375848999,-0.6470198070737894,-1.7912426782092297,-5.204536454648094,-8.080096111167045,37.2450195960239,0.5400009155273438,2.0268856034729055,1.4869998931884751,-1.063542791767464,4.037542578144414,0.21172855071050378,2.7622712356664447,-2.140000343322752,98.61748053428589,26.116620763236526,1.27527134247797,2,-0.8600001335144043,-2.6449999809265137,-6.894999742507935,-8.670000076293945,-8.250000000000002,4,-0.5970982277091136,1.187497951094488,17.850000381469727,1.0740721117845617,17.510000228881836,-4.166670640313409,16.09000015258789,-0.5970982277091136 12036,2020-02-24,17.25,17.81999969482422,17.09000015258789,17.450000762939453,7912600.0,-0.037388396955437386,-1.8076880754135642,-0.7692330264460991,49.842267687048015,66.73306828329274,0.0081617643465286,-0.9344513852239515,-4.469095734588727,-7.369562965124137,37.466430416006475,0.8299999237060547,1.8725701427529522,0.6679998397827163,-1.6915239287308346,3.0275236082962653,-0.5117620444740574,1.8477617240394917,-1.426600246429441,64.99997854233814,-4.359928467554852,1.1797618842567748,2,-0.19000005722045898,-1.9749999046325684,-5.934999942779541,-7.730000019073486,-8.260000228881836,0,-0.5292753689530967,2.3749888241850594,17.920000076293945,1.187497951094488,17.850000381469727,1.0740721117845617,17.510000228881836,-0.5292753689530967 12037,2020-02-25,17.569999694824222,17.6299991607666,17.100000381469727,17.219999313354492,9600200.0,0.018550706946331763,1.2553172493557616,-1.7499952316466256,56.67752260860707,63.504646638322846,-0.42907267368036983,-1.0292003680034476,-4.712784312031653,-7.645160586892043,37.699806551824175,0.529998779296875,1.7221813471778091,0.8114995479583769,-1.257634882490013,2.8806339784067667,-0.22306766726581984,1.8460667631825718,-1.7040679210662848,75.16334002775027,6.51086639845137,1.034567215224195,2,-0.7049994468689,-2.2949995994567907,-6.254999637603763,-8.0149998664856,-9.149999618530277,1,-0.49743881177714533,-1.8076880754135642,17.25,2.3749888241850594,17.920000076293945,1.187497951094488,17.850000381469727,-0.49743881177714533 12038,2020-02-26,16.719999313354492,17.59000015258789,16.690000534057614,17.25,9197400.0,-0.048377939455521046,-2.0508552382737872,-1.5142860256892179,48.75912359980431,60.99014385954641,0.2636698035459233,-0.04194772814305736,-3.7812365926260405,-6.7402409514033685,37.36748860332683,0.899999618530277,1.5028391970720207,-0.1270008087158203,-2.013820525893731,1.7598189084620923,-1.0704106673047775,0.8164090498731351,-0.8123861598129238,2.380855067264578,-62.15791408450727,0.943409858588956,2,0.14500093460083008,-1.4449992179870605,-5.404999256134033,-7.164999485015869,-8.4399995803833,2,-0.4467703122085718,1.2553172493557616,17.569999694824222,-1.8076880754135642,17.25,2.3749888241850594,17.920000076293945,-0.4467703122085718 12039,2020-02-27,16.329999923706055,16.969999313354492,14.869999885559082,16.190000534057614,12638300.0,-0.023325323305303014,1.9577494868956922,-0.26414944956869457,46.453406182196616,58.594149001518204,0.6358847150897091,0.47311993986291867,-3.2970661444540017,-6.306453204229905,36.38144689471455,2.09999942779541,1.1744783401339483,-0.5810001850128188,-2.2895903425430006,1.1275899725173648,-1.4352952637779097,0.2732948937522721,1.6200008392333984,47.40258513785699,-15.03093019327899,0.8542950787650917,2,0.08000040054321289,-1.054999828338623,-4.824999809265137,-6.585000038146973,-8.400000095367432,3,-0.4004898954322095,-2.0508552382737872,16.719999313354492,1.2553172493557616,17.569999694824222,-1.8076880754135642,17.25,-0.4004898954322095 12040,2020-02-28,15.5,16.190000534057614,15.199999809265135,15.40999984741211,13618600.0,-0.05082669489184466,-2.8823540411463195,0.642861035422327,37.683087050017505,55.56814410587103,1.4174138670200023,1.4225209227438391,-2.329984704340111,-5.458123415451043,35.34211826692152,1.1300001144409197,0.7778339104894201,-1.440500116348268,-3.019046803219002,0.13804657052246405,-2.229773459783633,-0.6512267729129029,2.388400745391845,21.355937463530037,-35.643457802668706,0.7892733434353661,2,0.9100003242492676,0.13500022888183594,-3.9674999713897705,-5.755000114440918,-6.939999580383299,4,-0.3806451366793725,1.9577494868956922,16.329999923706055,-2.0508552382737872,16.719999313354492,1.2553172493557616,17.569999694824222,-0.3806451366793725 12041,2020-03-02,15.050000190734865,15.649999618530273,14.880000114440918,15.579999923706055,14760300.0,-0.029032245759040953,1.2985089923065427,-5.888875937778135,29.53296287626091,52.310591947913764,1.8854011265911357,1.960431697281349,-1.785281106638303,-5.002283685163045,34.01648876114264,0.7699995040893555,0.5656088045081802,-1.882499933242796,-3.499135507385729,-0.2658643590998615,-2.6908177203142625,-1.0741821461713297,2.7780325374603247,6.521751900179362,-43.55182041284451,0.8083177870714671,3,1.3600001335144025,1.019999980926512,-3.2725002765655535,-5.060000419616701,-6.480000495910646,0,-0.35747508613009693,-2.8823540411463195,15.5,1.9577494868956922,16.329999923706055,-2.0508552382737872,16.719999313354492,-0.35747508613009693 12042,2020-03-03,14.8100004196167,15.4399995803833,14.550000190734865,15.399999618530273,7464400.0,-0.015946828443624605,1.6567180749987491,1.11320659655058,29.09337041350632,48.22646496116667,2.1509321378036645,2.1151287001032095,-1.4643089653151549,-4.748199996626816,31.825410110586606,0.8899993896484357,0.3837288306254578,-1.9994997024536119,-3.8634340678752146,-0.13556533703200913,-2.931466885164415,-1.0675325197428105,2.9588716517257687,8.552639215276555,-37.02476273717132,0.9319671827108017,3,1.440000057220459,1.2849998474121094,-2.5325002670288086,-4.580000400543213,-3.910000801086426,1,-0.3929777504117832,1.2985089923065427,15.050000190734865,-2.8823540411463195,15.5,1.9577494868956922,16.329999923706055,-0.3929777504117832 12043,2020-03-04,15.130000114440918,15.579999923706055,14.970000267028807,14.989999771118164,9855900.0,0.021607001063981057,-5.777798381926633,-0.2372890396809874,36.97604121472422,44.727432014246276,1.6291483209691577,1.7576557722069488,-1.685375590360195,-5.053389379386777,29.88949459817177,0.7699995040893555,0.2635681695201093,-1.5985000133514404,-3.6084046349684726,0.4114046082655918,-2.6034523241599565,-0.5935477025429243,2.5101170816772473,23.9669476854276,-21.27722141950001,1.004952310808516,3,1.1200003623962402,1.1750001907348633,-2.5975000858306885,-4.900000095367432,-3.140000343322754,2,-0.4434897546195372,1.6567180749987491,14.8100004196167,1.2985089923065427,15.050000190734865,-2.8823540411463195,15.5,-0.4434897546195372 12044,2020-03-05,15.079999923706055,15.329999923706055,14.960000038146973,15.050000190734865,7062500.0,-0.0033047052449880487,-2.5238077937884023,0.21428328144902375,37.31117389548075,41.3698839475162,1.3912024975538912,1.7550868935562214,-1.537240195486568,-4.937784070319989,27.852108579351274,0.36999988555908203,0.21029638580963805,-1.5580002307891831,-3.696190306577325,0.5801898449989586,-2.627095268683256,-0.48890519289511225,2.4365125921967774,32.31705012313444,-13.447900255954742,1.069095037894071,3,1.1050000190734863,1.265000343322754,-2.0324997901916504,-4.444999933242798,-3.479999542236328,3,-0.45092839689243835,-5.777798381926633,15.130000114440918,1.6567180749987491,14.8100004196167,1.2985089923065427,15.050000190734865,-0.45092839689243835 12045,2020-03-06,14.270000457763672,14.720000267028807,14.18000030517578,14.59000015258789,7885800.0,-0.0537134927082491,-1.159999847412094,-10.666751438472195,35.95341626460568,39.82667823391149,1.8204396224991974,2.490358376895074,-0.6348825524428001,-4.069896009430693,25.93989431789716,0.8999996185302752,-0.06266153642587113,-2.239499711990355,-4.621568403556612,0.14256897957590198,-3.4305340577734817,-1.0484653662072265,3.127851565132442,6.122462219558102,-41.56516324821558,1.1910343457831283,3,1.6349992752075195,1.989999771118164,-1.0425004959106445,-3.4200005531311035,-2.310000419616699,4,-0.44428874744539604,-2.5238077937884023,15.079999923706055,-5.777798381926633,15.130000114440918,1.6567180749987491,14.8100004196167,-0.44428874744539604 12046,2020-03-09,12.619999885559082,13.289999961853027,11.510000228881836,12.8100004196167,12804100.0,-0.11562722629815325,2.09565273638277,0.5937522351763107,29.369793558399763,36.79248611722178,3.0671506945281735,3.9714482619831983,1.089884885004432,-2.3654253105196066,24.447660191354963,2.760000228881836,-0.45946807993568584,-3.6530002593994126,-6.564170039263015,-0.7418304795358104,-5.108585149331212,-2.1974153694676115,4.58478103427381,27.272720882235507,-23.886086324391766,1.4555848899318007,3,1.9300003051757812,2.3050003051757812,0.6075000762939453,-1.7699999809265137,-1.3099994659423828,0,-0.3217115295371905,-1.159999847412094,14.270000457763672,-2.5238077937884023,15.079999923706055,-5.777798381926633,15.130000114440918,-0.3217115295371905 12047,2020-03-10,13.899999618530273,13.899999618530273,12.75,13.1899995803833,9255500.0,0.10142628720907365,2.2394353711068935,-3.736831802439392,28.17411582151736,34.50526303074545,1.3542258406281018,2.4940458543809285,-0.09603132538040526,-3.5835974746360257,22.302766356124675,1.2799997329711914,-0.8511927654926339,-2.1665004730224595,-5.13819342372512,0.8051924776802011,-3.65234694837379,-0.6806539976711292,2.8491988460265354,58.72234812911111,11.03735053373589,1.48584647535133,3,0.3400001525878906,1.0250005722045898,-0.5474996566772461,-2.7899997234344465,-2.7699995040893555,1,-0.383453242444738,2.09565273638277,12.619999885559082,-1.159999847412094,14.270000457763672,-2.5238077937884023,15.079999923706055,-0.383453242444738 12048,2020-03-11,12.039999961853027,13.65999984741211,12.0,13.529999732971193,10420100.0,-0.13381292861315308,-1.1146498981937283,-2.098591114173617,20.326856107272135,31.602313022420514,2.77206648921233,4.102875869566187,1.8519182231125981,-1.6746727871797464,20.06745100494339,1.8999996185302734,-1.1007523196131004,-3.733500146865845,-7.07639703738953,-0.39060325634215864,-5.404948592127688,-2.062051701604002,4.290062643849783,13.87433966786167,-26.0698404922994,1.671448445261843,3,1.8100004196166974,2.885000228881836,2.2274999618530273,-0.015000104904174805,-0.630000114440918,2,-0.09468441419723239,2.2394353711068935,13.899999618530273,2.09565273638277,12.619999885559082,-1.159999847412094,14.270000457763672,-0.09468441419723239 12049,2020-03-12,9.0600004196167,10.90999984741211,8.8100004196167,10.329999923706056,18111500.0,-0.24750826841179563,-1.372881374196583,0.8523487913936322,15.118105825276487,29.095092886338175,5.15440805367002,6.817295882281844,4.875447467097793,1.3382182909313105,20.36678898438432,3.229999542236328,-1.5375380386738549,-6.322999668121337,-10.76916932878149,-1.8768300074611837,-8.546084498451414,-4.09991483779126,6.884457195940433,4.230118552532128,-27.123558655683887,2.223084830330077,3,3.169999599456787,4.514999866485596,5.4174993038177455,2.994999170303343,2.0799999237060547,3,0.323399471942345,-1.1146498981937283,12.039999961853027,2.2394353711068935,13.899999618530273,2.09565273638277,12.619999885559082,0.323399471942345 12050,2020-03-13,10.210000038146973,10.460000038146973,9.0,10.010000228881836,12205800.0,0.1269315193452194,3.1714298170443445,-0.15748022626870625,23.29286294749531,28.401748449808668,3.5482446300292274,5.429815954018409,3.780981489872456,0.22924901686205423,20.682303560189162,1.4600000381469727,-1.8655157595869127,-4.845500040054322,-9.800427244224181,0.10942716411553732,-7.32296364213925,-2.3680364379693923,5.0210118578161165,27.504908425704542,0.39043847617435645,2.477463602084929,3,1.9850001335144043,3.3650002479553223,4.484999656677246,1.8449995517730695,0.630000114440918,4,0.13614107131531683,-1.372881374196583,9.0600004196167,-1.1146498981937283,12.039999961853027,2.2394353711068935,13.899999618530273,0.13614107131531683 12051,2020-03-16,8.949999809265137,10.0,8.75,9.140000343322754,14589200.0,-0.1234084450709283,-3.2372870397310316,-0.9500035762820971,19.47591671450236,27.33314248325267,4.304642719386553,6.449483580762571,5.083663773132178,1.5188985011241307,21.84519620050142,1.4600000381469727,-2.2139841516913528,-5.743000221252441,-11.361724896154072,-0.12427554635080895,-8.552362558703258,-2.933637883801625,5.638910939063313,3.88349172969868,-16.44454163821992,2.8093623374508163,3,3.2150001525878906,4.595000267028809,5.757499933242796,3.269999742507933,2.0500001907348633,0,0.33631288190261754,3.1714298170443445,10.210000038146973,-1.372881374196583,9.0600004196167,-1.1146498981937283,12.039999961853027,0.33631288190261754 12052,2020-03-17,9.220000267028807,9.699999809265137,8.489999771118164,9.550000190734863,13726000.0,0.03016764955504936,2.841275079397277,1.7368368217638,22.304283146367823,25.70294714232418,3.5294743005844786,5.943117263850057,4.86938945019949,1.2794603077039728,23.101160846892565,1.2100000381469727,-2.448715299030834,-5.129499769210817,-11.209667534682916,0.9506679962612825,-8.169583651946867,-2.0894158864747663,4.668241191500229,14.119932014274458,-8.128068932695353,3.04008388273605,3,2.6899995803833026,4.1949996948242205,5.592499494552612,3.0699992179870605,1.7799997329711932,1,0.2266811379671907,-3.2372870397310316,8.949999809265137,3.1714298170443445,10.210000038146973,-1.372881374196583,9.0600004196167,0.2266811379671907 12053,2020-03-18,7.269999980926514,9.100000381469727,6.25,8.880000114440918,17120000.0,-0.21149677110917164,1.780487271592168,4.878789411322692,19.999998105282685,23.779483165635504,4.746419364400088,7.469598159682681,6.859730841102003,3.2473972700232707,23.963386434448665,2.970000267028807,-2.661830242729465,-6.567500042915345,-13.224317198898923,0.08931711306823509,-9.895908620907136,-3.239091464923554,5.862487641365,21.88841232458327,2.7057109210494446,3.32840857799179,3,3.2150001525878906,5.025000095367432,7.882500410079956,5.370000123977661,3.3399996757507324,2,0.5309491256728274,2.841275079397277,9.220000267028807,-3.2372870397310316,8.949999809265137,3.1714298170443445,10.210000038146973,0.5309491256728274 12054,2020-03-19,7.9099998474121085,8.260000228881836,7.0,7.929999828338622,16505300.0,0.08803299424548716,2.7058787642919406,0.012422347371398362,24.54728130202713,22.512134836460117,3.3328856296737,6.373509466767614,6.26189310190177,2.645204893158419,24.670848620875645,1.260000228881836,-2.870831892129406,-5.430500149726869,-12.30658667852465,1.4455863790709138,-8.86854341412576,-1.9924568853279778,4.121289755312763,39.42992475940109,19.674375365258424,3.438043264398891,3,2.1649999618530282,4.190000534057618,7.427500247955323,4.850000143051148,2.5699996948242196,3,0.4424778846418165,1.780487271592168,7.269999980926514,2.841275079397277,9.220000267028807,-3.2372870397310316,8.949999809265137,0.4424778846418165 12055,2020-03-20,7.21999979019165,8.399999618530272,7.139999866485597,8.380000114440918,14667000.0,-0.08723136163475442,1.100000754992589,58.00007152564194,24.158413055632153,21.933092558374828,3.2605577688457377,6.556970197686674,6.985939588163527,3.4045116765735806,25.300712363612533,1.259999752044675,-3.2462675314553486,-5.585500192642211,-12.624442843081507,1.4534424577970855,-9.104971517861859,-2.0660288674225633,3.8862834760972422,25.86666107177734,4.253832228191595,3.5194713252196483,3,2.8550000190734863,4.880000591278076,8.18250036239624,5.5400002002716064,3.700000286102293,4,0.5429363804769654,2.7058787642919406,7.9099998474121085,1.780487271592168,7.269999980926514,2.841275079397277,9.220000267028807,0.5429363804769654 12056,2020-03-23,8.119999885559082,8.880000114440918,7.289999961853027,8.760000228881836,29026800.0,0.12465375644332832,2.613636240486287,0.5517242796780693,28.84250234015157,22.00735772711196,1.8496106082908614,5.2047531485061285,6.14242921912885,2.5989159588507977,26.169232988879166,1.6600003242492676,-3.649845176093553,-4.229000091552734,-11.238457994254581,2.7804578111491134,-7.733729042903658,-0.7242711402018109,2.209278058123587,54.20289823022916,29.66002458093374,3.504728951350924,3,1.8350000381469727,3.9800004959106445,7.522500276565552,4.640000104904175,2.390000343322754,0,0.33497540706449525,1.100000754992589,7.21999979019165,2.7058787642919406,7.9099998474121085,1.780487271592168,7.269999980926514,0.33497540706449525 12057,2020-03-24,8.829999923706055,9.300000190734863,8.5,8.609999656677246,23002600.0,0.08743842957555503,-2.6363679712510266,-0.34375023283051875,30.555554737933534,23.14387979718545,0.3853203619265191,4.0121043713103735,5.500268154368483,1.9687677287809269,26.936523916506054,1.1800003051757812,-4.007819930697085,-3.0820000648498542,-9.804852200034077,3.6408520703343665,-6.443426132441964,0.27942600274225526,0.8465935489873875,84.59015614305365,57.496949822696195,3.3614260675921104,3,-0.25,3.270000457763672,6.827500104904175,4.090000152587891,1.8100004196166992,1,0.24575312514648018,2.613636240486287,8.119999885559082,1.100000754992589,7.21999979019165,2.7058787642919406,7.9099998474121085,0.24575312514648018 12058,2020-03-25,9.25,9.380000114440918,8.550000190734862,9.369999885559082,15973200.0,0.04756512796408563,10.857112689968078,-0.5454533632150923,32.40796611020123,25.06497538439931,-0.5275369503265015,3.1661043369565647,5.126339194049583,1.6141488822452636,28.20920799551423,0.8299999237060565,-4.1723904230802145,-2.288500022888183,-8.709909294258583,4.1329092484822185,-5.499204658573383,0.9222046127970174,-3.0,94.5378105802547,65.29202215109997,3.2107046356852007,3,-0.8949999809265137,2.8500003814697266,6.4075000286102295,3.705000162124634,0.8900003433227539,2,0.18918918918918926,-2.6363679712510266,8.829999923706055,2.613636240486287,8.119999885559082,1.100000754992589,7.21999979019165,0.18918918918918926 12059,2020-03-26,9.789999961853027,10.260000228881836,9.149999618530273,9.479999542236328,22772800.0,0.058378374254381304,-1.2886604222318137,-2.5833392938034954,36.257667351264395,26.50550920704032,-1.065103813604349,2.2251044454065543,4.6122328362846154,1.1428549689312764,30.44281779885306,1.1100006103515625,-4.445007988535256,-1.4215000629425045,-7.470842125182742,4.627841999297731,-4.446171094062622,1.6031709681776132,-3.4773999595642087,84.93589062701787,50.58548274091966,3.0246710311201177,3,-1.5349998474121094,2.310000419616699,5.900000095367432,3.700000286102295,1.2100000381469727,3,0.08375890684569631,10.857112689968078,9.25,-2.6363679712510266,8.829999923706055,2.613636240486287,8.119999885559082,0.08375890684569631 12060,2020-03-27,9.600000381469727,9.720000267028807,9.109999656677246,9.25,10242100.0,-0.019407515947256204,1.0677981443765623,1.129031960351813,39.82479896525045,28.76649612379011,-1.0848118606940051,2.055830981655097,4.799694607002927,1.3970018222286313,32.803653800002564,0.6800003051757812,-4.477721954150461,-1.3164996623992913,-7.052613538014569,4.4196142132159855,-4.18455660020693,1.5515572754083475,-3.1295043701171874,77.77778491338744,40.775140158122966,2.8680569378076384,3,-1.3450002670288086,2.5,6.282499551773071,3.8899998664855957,2.2100000381469727,4,0.09166657560401847,-1.2886604222318137,9.789999961853027,10.857112689968078,9.25,-2.6363679712510266,8.829999923706055,0.09166657560401847 12061,2020-03-30,9.670000076293944,10.0600004196167,9.210000038146973,9.369999885559082,8771100.0,0.00729163458777915,-1.7419372205310737,0.8571424678884533,34.48275934450453,30.119660145805298,-1.1643866705643635,1.646527551530971,4.731786727788224,1.3787952735499172,34.89984157225899,0.8500003814697266,-4.09962440704987,-0.9774999618530291,-6.3930716625398265,4.438071738833768,-3.685285812196428,1.7302858884903696,-3.047923896240232,66.47726841701996,30.890961653678147,2.7077858503433987,3,-1.4149999618530256,2.364999771118166,6.497499942779543,3.8200001716613787,1.8199996948242205,0,0.12926576940411638,1.0677981443765623,9.600000381469727,-1.2886604222318137,9.789999961853027,10.857112689968078,9.25,0.12926576940411638 12062,2020-03-31,8.989999771118164,9.729999542236328,8.989999771118164,9.65999984741211,20099100.0,-0.07032061011486479,-1.2089542891141647,-2.2333321677321454,37.751003062405296,32.09199402993003,-0.5816049199675781,1.9691091580936337,5.391513255977092,2.0955043516470866,36.87115894148917,0.7399997711181641,-3.930507983159419,-1.3665002346038815,-6.455958014577082,3.7229575453693187,-3.9112291245904807,1.1782286553827186,-2.222406629111328,25.73096903904774,-12.081190017822902,2.5447288899866,3,-0.3599996566772461,2.9499998092651367,7.177500247955322,4.500000476837158,2.15000057220459,1,0.16907680717044293,-1.7419372205310737,9.670000076293944,1.0677981443765623,9.600000381469727,-1.2886604222318137,9.789999961853027,0.16907680717044293 12063,2020-04-01,8.420000076293945,8.970000267028809,8.199999809265138,8.479999542236326,16403300.0,-0.06340374964807405,-2.080001831054702,0.0895514315076851,46.81274728209943,34.565934694382506,0.18850012195472665,2.119295026578902,5.9293620503300986,2.716515493089151,39.23144401528437,0.7899999618530256,-3.5789116996742596,-1.6009999275207516,-6.229283251656668,3.0272833966151635,-3.9151415895887087,0.7131417345472055,-1.5127106508121093,10.679622437637274,-30.0841453294094,2.3141416620679576,4,0.2799999713897705,3.5,7.650000095367432,5.070000171661377,3.1700000762939453,2,0.26365798656927564,-1.2089542891141647,8.989999771118164,-1.7419372205310737,9.670000076293944,1.0677981443765623,9.600000381469727,0.26365798656927564 12064,2020-04-02,8.279999732971191,8.720000267028809,8.130000114440918,8.399999618530272,9849000.0,-0.016627119008812974,-1.8095304052443115,2.000015894713448,39.31339890134191,36.24982201057248,0.431926028152267,1.816888715655594,6.0571659470711054,2.921601501517184,41.72212385074945,0.5900001525878906,-3.312068138997237,-1.4010002613067627,-5.423970691334535,2.6219701687210106,-3.412485476320649,0.6104849537071235,-1.2386018753533552,7.77199973119236,-33.2367870590948,2.0114852150138867,4,0.49500036239624023,3.3299999237060547,7.7900004386901855,5.210000514984131,3.0200004577636737,3,0.22463776211791253,-2.080001831054702,8.420000076293945,-1.2089542891141647,8.989999771118164,-1.7419372205310737,9.670000076293944,0.22463776211791253 12065,2020-04-03,7.929999828338622,8.340000152587889,7.8499999046325675,8.310000419616701,11429200.0,-0.042270521246378756,1.2272735646932613,3.166674613960285,43.71921222041972,37.90278977504672,0.9982024578753945,1.7576750383289808,6.352287798762895,3.32796771238963,43.72160407084756,0.4900002479553214,-2.79444818858582,-1.4340001344680795,-4.894230688464842,2.026230419528683,-3.1641154114664607,0.2961151425303017,-0.7598578758702264,3.6199052065211443,-40.34649454290955,1.7301152769983812,4,1.12500023841858,3.2900004386901847,7.9125003814697275,5.5600004196167,3.2599997520446786,4,0.3871374827387051,-1.8095304052443115,8.279999732971191,-2.080001831054702,8.420000076293945,-1.2089542891141647,8.989999771118164,0.3871374827387051 12066,2020-04-06,8.560000419616701,8.789999961853027,8.260000228881836,8.279999732971191,10922200.0,0.07944522130085185,-2.3125014901175405,-0.736842765701407,46.10849169330602,39.63089388119922,0.48855655531112774,0.8515746585095876,5.656189842978165,2.7620818612982223,43.97877921742997,0.8600001335144052,-2.3757350355978026,-0.6009995698928812,-3.716102965918644,2.5141038261328816,-2.1585512679057626,0.9565521281200002,-1.2662641360917677,37.76599211950366,-9.563695678025304,1.5575516980128812,4,0.49499964714050115,2.3899993896484357,7.462499856948851,4.929999828338621,2.549999237060545,0,0.379672878584453,1.2272735646932613,7.929999828338622,-1.8095304052443115,8.279999732971191,-2.080001831054702,8.420000076293945,0.379672878584453 12067,2020-04-07,8.569999694824219,9.0600004196167,8.560000419616701,9.010000228881836,9039800.0,0.0011681395697835661,-1.1739173701756513,-1.5714266251592193,59.938836515784146,42.68987948181954,0.489247295410113,0.44458540125736334,5.58626134908406,2.804132662670675,44.7739213799249,0.4999999999999982,-1.8639869424848534,-0.3245002985000607,-2.5040269227586407,1.8550263257585193,-1.4142636106293516,0.7652630136292293,-1.1576128534850092,59.50408956653159,8.58627801252095,1.08976331212929,4,0.4850003719329834,2.3450002670288086,7.6700005531311035,4.9200005531311035,2.530000686645508,1,0.3407234749445156,-2.3125014901175405,8.560000419616701,1.2272735646932613,7.929999828338622,-1.8095304052443115,8.279999732971191,0.3407234749445156 12068,2020-04-08,10.899999618530273,10.960000038146973,8.800000190734863,8.949999809265137,20167000.0,0.2718786472201673,1.0869557205007203,-4.431812369140871,68.16524870854182,46.23516629929481,-1.7680117747357595,-2.08194175557945,3.1928348954275165,0.5424954727808693,44.605070563277465,2.390000343322754,-1.4041929005919833,2.0624996423721313,0.19155976551625642,3.933439519228007,1.1270297039441939,2.997969580800069,-3.373708241689359,98.0707261401659,43.81196363671732,0.9354699384279379,4,-1.494999647140503,0.015000343322753906,5.27250075340271,3.1750006675720215,0.43000030517578125,2,0.022018415889159648,-1.1739173701756513,8.569999694824219,-2.3125014901175405,8.560000419616701,1.2272735646932613,7.929999828338622,0.022018415889159648 12069,2020-04-09,11.989999771118164,12.600000381469727,11.0600004196167,11.460000038146973,19666000.0,0.10000001749861198,-1.3157912096973694,0.2717947614420144,77.63615400481622,50.43642797035767,-2.8084635874887294,-3.100123794292923,2.047542587838308,-0.4685968393197868,43.09674228005547,1.7000007629394531,-0.9677806902217725,3.005999827384949,0.6625215394665123,5.349478115303386,1.8342606834257307,4.1777389713441675,-4.257685874598886,87.15788317651416,28.09703948898735,1.1717391439592182,4,-1.7649996280670166,-1.1999998092651367,4.287500619888306,2.210000514984131,0.2800006866455078,3,-0.03336110309975182,1.0869557205007203,10.899999618530273,-1.1739173701756513,8.569999694824219,-2.3125014901175405,8.560000419616701,-0.03336110309975182 12070,2020-04-13,11.600000381469727,11.90999984741211,10.93000030517578,11.81999969482422,7141000.0,-0.03252705563747205,3.9000023841880735,-0.4150932532006619,71.428577300951,54.541518854407286,-2.352298700517764,-2.741192064057561,2.381091311067296,-0.012652699971511083,41.4740581328633,1.0599994659423846,-0.5773338236959091,2.546500420570373,-0.021737018004053255,5.1147378591448,1.2623817012831609,3.8306191398575864,-3.4782715661544135,76.95852615572578,16.56923449347211,1.284118719287213,4,-1.375000238418579,-1.1150002479553223,4.664999723434448,2.5999999046325684,0.25999927520751775,0,-0.025862084557694787,-1.3157912096973694,11.989999771118164,1.0869557205007203,10.899999618530273,-1.1739173701756513,8.569999694824219,-0.025862084557694787 12071,2020-04-14,11.960000038146973,12.25,11.770000457763672,12.0,7385800.0,0.031034452141253555,-1.2857168807518602,0.18181857589970635,70.14157463564602,58.14047125143403,-2.6298587154698385,-3.01890890871654,1.9579889425012613,-0.29867558452394505,39.760470298842385,0.6499996185302734,-0.2839007337832715,2.756000065803528,-0.12092380923025203,5.6329239408373075,1.317538128286639,4.194462003320417,-3.4800094975393066,84.1584071939148,25.72202754457367,1.4384619375168897,4,-1.7349998950958252,-1.885000228881836,4.122499942779541,2.2400002479553223,0.039999961853027344,1,-0.06438130897221739,3.9000023841880735,11.600000381469727,-1.3157912096973694,11.989999771118164,1.0869557205007203,10.899999618530273,-0.06438130897221739 12072,2020-04-15,11.3100004196167,11.869999885559082,11.050000190734863,11.34000015258789,9055100.0,-0.0543477940181496,-1.9818160380221148,0.7499940395298381,62.87500569224493,59.925166630339085,-1.8060880377807944,-2.3234268005819807,2.469621624572282,0.4262639040411589,37.68086373864675,0.9099998474121094,-0.06860222831439522,2.001500439643859,-1.025774138364227,5.028775017651945,0.4878631506398161,3.515137728647902,-2.5004090917400674,66.05263428674827,11.679582182184035,1.5136372890040433,4,-1.0850002765655518,-1.2350006103515625,3.427499771118164,2.8899998664855957,0.5199995040893555,2,-0.017683532760313647,-1.2857168807518602,11.960000038146973,3.9000023841880735,11.600000381469727,-1.3157912096973694,11.989999771118164,-0.017683532760313647 12073,2020-04-16,11.130000114440918,11.5600004196167,11.010000228881836,11.5,5524100.0,-0.015915145755748927,1.24489541711512,12.333439298089456,58.769636301745116,62.08697078593945,-1.3424175733504953,-1.9388221474689296,2.5230742812554166,0.6759683754297505,34.832453033210975,0.5500001907348633,0.22531944114198055,1.6285001277923588,-1.3432354789506888,4.600235734535406,0.14263232442083584,3.1143679311638817,-2.017176062276839,11.976035935817245,-36.93934584316579,1.4858678033715236,4,-0.9049999713897705,-1.1750001907348633,3.4524998664855957,3.070000171661377,0.569999694824217,3,-0.0026953937702360875,-1.9818160380221148,11.3100004196167,-1.2857168807518602,11.960000038146973,3.9000023841880735,11.600000381469727,-0.0026953937702360875 12074,2020-04-17,11.40999984741211,11.640000343322756,10.960000038146973,11.619999885559082,6327800.0,0.025157208453924218,4.439981689522911,0.5675678462161027,61.7076312835336,64.08568401517432,-1.2647357455184487,-2.04817739157507,2.1126580934991086,0.47024404261076214,31.851183519533933,0.680000305175783,0.5215722574304458,1.7334998607635494,-1.2557883304521145,4.722788051979213,0.2388557651557175,3.2281439563713814,-2.018201688903579,36.36361009161064,-8.533185969373285,1.4946440956078317,4,-0.9799995422363281,-1.984999656677246,2.9775004386901855,2.7900004386901855,-0.3299999237060529,4,-0.007011386921639606,1.24489541711512,11.130000114440918,-1.9818160380221148,11.3100004196167,-1.2857168807518602,11.960000038146973,-0.007011386921639606 12075,2020-04-20,11.140000343322754,11.350000381469727,10.770000457763672,10.949999809265137,3245000.0,-0.02366340996495231,-1.109093557314172,-0.9047642835409467,59.26860380849256,65.54791869463949,-0.5492748699358501,-1.5488541181377649,2.24802669165517,0.8089128313914742,28.831413967378474,0.6399993896484375,0.7259071195955737,1.2675003290176399,-1.5528907726462364,4.087891430681516,-0.14269522181429828,2.677695879849578,-1.4915460069773285,25.0,-16.45785991059136,1.4101955508319384,4,-0.559999942779541,-1.7150001525878906,1.7624998092651367,2.434999942779541,-0.21000003814697443,0,0.10143627285597279,4.439981689522911,11.40999984741211,1.24489541711512,11.130000114440918,-1.9818160380221148,11.3100004196167,0.10143627285597279 12076,2020-04-21,10.84000015258789,11.119999885559082,10.31999969482422,10.81999969482422,6387900.0,-0.02692999833834664,1.758621710234236,0.10526527129447441,62.251660941040555,65.80489918633464,0.12086526556506882,-1.090542816254576,2.3906928032570143,1.17509791866323,26.267798003841524,0.8200006484985334,1.037492928024669,0.8315001249313347,-1.8937910940348992,3.556791343897568,-0.5311454845517822,2.1941457344144517,-0.9554221326325205,33.54841250162271,-9.48988439275216,1.3626456094831165,4,-0.1399998664855957,-1.4149999618530273,2.0450000762939453,2.7350001335144043,0.8400001525878888,1,0.09409589388666606,-1.109093557314172,11.140000343322754,4.439981689522911,11.40999984741211,1.24489541711512,11.130000114440918,0.09409589388666606 12077,2020-04-22,11.0,11.149999618530273,10.760000228881836,10.970000267028807,5211300.0,0.01476013331733328,1.3636400417306065,1.4999523173757703,68.06723031413424,65.79400825362269,0.3819795185331003,-1.1379810609599268,2.0500524048486675,1.0817675856990707,23.981059935524403,0.3899993896484375,1.3521987561238653,0.8829999685287468,-1.817410244653063,3.5834101817105566,-0.4672051380621589,2.2332050751196526,-0.8981881911234808,51.515149325817475,4.2026117060294155,1.350205106590905,4,0.46000003814697266,-1.5749998092651367,1.8550000190734863,2.5450000762939453,0.8599996566772443,2,0.09090909090909083,1.758621710234236,10.84000015258789,-1.109093557314172,11.140000343322754,4.439981689522911,11.40999984741211,0.09090909090909083 12078,2020-04-23,11.0,11.25,10.880000114440918,11.100000381469727,4020700.0,0.0,-1.1764689382804698,-3.3333757192355846,69.42857862978761,64.88205543417507,0.44438852054138955,-1.0542027813531831,1.8698784011838043,1.1478365639320387,21.620919028738463,0.36999988555908203,1.6267871189921053,0.7954999685287483,-1.900028401012964,3.4910283380704596,-0.5522642162421079,2.1432641532996044,-0.6983331053160242,51.515149325817475,-0.7659945281531719,1.3477641847708557,4,0.2849998474121094,-1.5749998092651367,1.6624999046325684,2.4149999618530273,0.869999885559082,3,0.07545453851873218,1.3636400417306065,11.0,1.758621710234236,10.84000015258789,-1.109093557314172,11.140000343322754,0.07545453851873218 12079,2020-04-24,10.609999656677246,11.0600004196167,10.470000267028807,11.0,8505100.0,-0.03545457666570495,1.3137207236688397,3.899988555951859,69.03409366072637,64.61600169637234,0.6906824472946695,-0.6320245164749387,2.1046631245073613,1.6037458436546537,20.125140787979856,0.5900001525878924,1.7952921088904539,0.364499640464782,-2.3294271479212405,3.0584264288508045,-0.9824637537282292,1.7114630346577933,1.9900007247924805,28.15531733260237,-29.03026304067981,1.346963394193011,4,0.6750001907348633,-0.8099994659423828,0.7800004482269287,1.6850004196166992,1.2300004959106445,4,0.10273328820533112,-1.1764689382804698,11.0,1.3636400417306065,11.0,1.758621710234236,10.84000015258789,0.10273328820533112 12080,2020-04-27,10.479999542236328,10.829999923706056,10.470000267028807,10.720000267028807,9804800.0,-0.01225260307705145,-1.7692358479838797,0.6153859320935533,64.67889674139303,64.00903748589978,0.7209148168202315,-0.456101324277693,2.0782829874132105,1.7931812096999735,18.529850290803147,0.35999965667724965,1.691656931558306,0.19049956798553502,-2.4877362081110803,2.8687353440821504,-1.1486183200627735,1.5296174560338436,2.07740083694458,17.204279022453225,-40.68468903871678,1.339117888048308,4,0.6150002479553223,-0.609999418258667,0.6075005531311035,1.8150005340576172,1.3500003814697266,0,0.057251947297479955,1.3137207236688397,10.609999656677246,-1.1764689382804698,11.0,1.3636400417306065,11.0,0.057251947297479955 12081,2020-04-28,10.920000076293944,11.010000228881836,10.550000190734863,10.649999618530273,6763500.0,0.041984785618008225,1.0444411477980757,-1.1249985098883817,66.85796709453854,64.4515887528213,0.13172887238026476,-0.8407596089721725,1.5018440430425155,1.4052395839662761,17.119704901569964,0.5300006866455078,1.396456294640899,0.5680001020431504,-2.10770434622685,3.2437045503131507,-0.7698521220918497,1.9058523261781506,1.5956523006439234,57.69230298976987,0.007321462712880589,1.337852224135,4,0.05999994277954457,-0.9749999046325666,0.1675000190734881,1.3750000000000018,0.9499998092651385,1,0.000915771869227866,-1.7692358479838797,10.479999542236328,1.3137207236688397,10.609999656677246,-1.1764689382804698,11.0,0.000915771869227866 12082,2020-04-29,10.510000228881836,11.25,10.5,11.18000030517578,6230500.0,-0.03754577331021913,-1.1739113608783749,-2.481477556902481,46.13861932110464,63.04814242163901,0.46523967798284005,-0.3278557682839818,1.771374372632435,1.8502739346695858,15.433507950244083,0.75,1.1851382429746717,0.08200023174285853,-2.5160363692872227,2.68003683277294,-1.217018068772182,1.3810185322578992,1.9647391058578503,5.12820199318022,-45.48821600314282,1.2990183005150404,4,0.46999979019165217,-0.2850000858306885,0.5174999237060547,1.7849998474121094,2.010000228881836,2,0.11132255478727249,1.0444411477980757,10.920000076293944,-1.7692358479838797,10.479999542236328,1.3137207236688397,10.609999656677246,0.11132255478727249 12083,2020-04-30,10.640000343322754,10.710000038146973,10.3100004196167,10.399999618530273,5889400.0,0.012369182836330816,1.1052605161384232,-0.35820999621377203,33.49633628101918,59.913554088026295,0.2887932613313655,-0.29830573726504994,1.453741325474347,1.7514701374637873,13.32602640864829,0.39999961853027344,0.9569763850194004,0.10100033283233678,-2.319438199064207,2.5214388647288803,-1.109218933115935,1.3112195987806086,1.7946442100627156,35.10639053386509,-10.438015000171724,1.2102192659482716,4,0.19000005722045898,-0.41500020027160645,-0.3000001907348633,1.6549997329711914,1.9299993515014666,3,0.11466158590118036,-1.1739113608783749,10.510000228881836,1.0444411477980757,10.920000076293944,-1.7692358479838797,10.479999542236328,0.11466158590118036 12084,2020-05-01,10.140000343322754,10.630000114440918,9.9399995803833,10.350000381469727,7936100.0,-0.046992479686692845,-1.2622910325139571,-0.8749975164806345,32.619046375594635,56.95249215103764,0.6589995626114611,0.3670019584123807,1.745468866370798,2.2821514214262315,11.193846881136746,0.7000007629394531,0.8185262451113537,-0.491999697685241,-2.6786154981171606,1.6946161027466786,-1.5853075979012008,0.6013082025307188,2.2096584447119643,15.26722892180237,-25.21693110656898,1.0933079002159596,5,0.4549994468688965,0.08499979972839355,0.08749985694885254,2.1549997329711914,1.6700000762939453,4,0.17061138892125793,1.1052605161384232,10.640000343322754,-1.1739113608783749,10.510000228881836,1.0444411477980757,10.920000076293944,0.17061138892125793 12085,2020-05-04,11.0,11.18000030517578,10.279999732971193,10.609999656677246,10338600.0,0.08481258654429547,1.3999984741230358,-1.8571441546586982,39.78723322228098,54.45644462673102,-0.2491481791190111,-0.2647839471527007,0.68063925016701,1.4337156387061647,8.602364148527911,1.0399999618530256,0.751815338670248,0.21449995040893555,-1.5669539145517675,1.9959538153696386,-0.676226982071416,1.105226882889287,1.2050792355756332,80.91603664728986,44.05796470576109,0.8907269324803516,5,-0.4050002098083496,-0.7749998569488525,-0.8224997520446777,1.2950000762939453,1.0399999618530273,0,0.0763636502352627,-1.2622910325139571,10.140000343322754,1.1052605161384232,10.640000343322754,-1.1739113608783749,10.510000228881836,0.0763636502352627 12086,2020-05-05,11.8100004196167,11.93000030517578,11.359999656677244,11.579999923706055,11192700.0,0.07363640178333619,1.4255332964038565,0.5897443421486998,55.14403227578846,53.02053373358149,-1.0136838474828949,-0.863068410549225,-0.30740259378374724,0.6219040649059409,6.518740741602777,0.9300003051757795,0.6496846485775762,0.8620003700256351,-0.6348821660147994,2.3588829060660697,0.11355910200541786,1.6104416380458524,0.25917403664739425,93.96985719331363,58.29292156459563,0.7484412680202172,5,-0.8750004768371582,-1.5850002765655518,-1.632500171661377,0.4849996566772461,-0.8100004196166992,1,0.0016934380506994362,1.3999984741230358,11.0,-1.2622910325139571,10.140000343322754,1.1052605161384232,10.640000343322754,0.0016934380506994362 12087,2020-05-06,11.489999771118164,12.119999885559082,11.34000015258789,11.9399995803833,7754700.0,-0.027095735573980706,-1.0800019327824055,-1.9565166913377534,53.59999588012774,51.26180231695262,-0.6893608590074471,-0.3300121121922537,-0.1831487585104199,0.9410884602812608,4.675856846331823,0.7799997329711914,0.5765292965874629,0.39599971771240305,-0.6150633278959425,1.4070627633207486,-0.10953180509176974,0.9015312405165758,-1.5500001907348633,71.10091622715994,31.086492557194894,0.5055315228041726,5,-0.46000003814697266,-1.2649996280670166,-1.3449997901916504,0.8050003051757812,-0.4699993133544922,2,0.033072247346436434,1.4255332964038565,11.8100004196167,1.3999984741230358,11.0,-1.2622910325139571,10.140000343322754,0.033072247346436434 12088,2020-05-07,11.140000343322754,11.729999542236328,11.020000457763672,11.5600004196167,6536400.0,-0.03046122147671282,-1.151512874606248,0.9333338984739086,47.33728333773177,48.85104561439767,-0.3547161293933918,0.040991106940117206,-0.009596797886606723,1.2949343222739245,4.380052363640212,0.7099990844726562,0.4908192019114139,0.03400025367736781,-0.9730569632170614,1.041057470571797,-0.4695283547698459,0.5375288621245815,-1.1564007568359376,55.04589885104134,13.967813702781186,0.5035286084472144,5,-0.1100006103515625,-0.9150002002716064,-0.8550004959106445,1.1549997329711914,-0.16000080108642578,3,0.12387792386991103,-1.0800019327824055,11.489999771118164,1.4255332964038565,11.8100004196167,1.3999984741230358,11.0,0.12387792386991103 12089,2020-05-08,11.59000015258789,11.630000114440918,11.100000381469727,11.270000457763672,5683600.0,0.040394954703467656,1.6500011920940323,-0.7619038968942012,54.285711690682604,47.69624727542983,-0.7275985522497947,-0.46431799549027275,-0.6218802322116286,0.8591009632087658,4.279653681147676,0.5299997329711914,0.3550903060470514,0.5040000438690182,-0.4432486891316554,1.4512487768696918,0.03037567736868141,0.977624410369355,-1.5636725601196293,71.19566907503963,26.92370088793568,0.47362436650033657,5,-0.5600004196166992,-1.3650000095367432,-1.28000009059906,0.7049999237060547,-0.6400003433227539,4,0.08455561081399199,-1.151512874606248,11.140000343322754,-1.0800019327824055,11.489999771118164,1.4255332964038565,11.8100004196167,0.08455561081399199 12090,2020-05-11,11.300000190734865,11.520000457763672,10.989999771118164,11.5,5552000.0,-0.025021566698450126,3.4166590505406127,-0.6249999999999944,54.38931273397097,46.31084123536677,-0.34536838098043177,-0.2086429023613494,-0.47412218505818693,1.1867932788527664,4.224527116845075,0.6000003814697266,0.19826369801260846,0.22900009155273615,-0.6931462057007334,1.1511463888062057,-0.2320730570739986,0.6900732401794709,-1.231799152404788,27.433662674457132,-17.443156287705555,0.46107314862673504,5,-0.27000045776367365,-1.0750000476837176,-1.1075003147125262,0.9949998855590803,-0.2500000000000018,0,0.04513276285605694,1.6500011920940323,11.59000015258789,-1.151512874606248,11.140000343322754,-1.0800019327824055,11.489999771118164,0.04513276285605694 12091,2020-05-12,11.1899995803833,11.449999809265135,11.039999961853027,11.31999969482422,6999600.0,-0.009734567123437454,1.1025614691462278,0.650001192094047,51.830438592671115,46.94326559887416,-0.2157266024427269,-0.16789460572559278,-0.49606736791017525,1.3144299942713822,3.9394824536896493,0.4099998474121076,0.06607656354350055,0.15749950408935476,-0.6675523882633954,0.9825513964421049,-0.2550264420870203,0.5700254502657298,-1.0807625651086443,17.69909637257773,-25.250022070317993,0.4125259461763747,5,-0.15999984741210938,-0.7599992752075195,-1.0524994134902954,1.1050004959106445,-0.3899993896484375,1,0.07596071611654254,3.4166590505406127,11.300000190734865,1.6500011920940323,11.59000015258789,-1.151512874606248,11.140000343322754,0.07596071611654254 12092,2020-05-13,11.109999656677246,11.140000343322754,10.75,11.029999732971193,7183700.0,-0.007149233843252278,4.571381861282544,-0.6153834867769283,51.04363972691262,48.89296598175121,-0.04656290457860557,-0.10924767635270172,-0.5439261862511984,1.405393003987319,4.099186711575053,0.4399995803833008,-0.012333785696879929,0.08749961853027344,-0.7281854597950161,0.903184696855563,-0.32034292063237224,0.4953421576929191,-0.9605473839969019,36.73467600359672,-4.91894507426354,0.4078425391626449,5,-0.07999992370605469,-0.5299992561340332,-1.1074997186660767,1.1850004196166992,-0.8899993896484393,2,-0.009900959502832651,1.1025614691462278,11.1899995803833,3.4166590505406127,11.300000190734865,1.6500011920940323,11.59000015258789,-0.009900959502832651 12093,2020-05-14,11.100000381469727,11.140000343322754,10.479999542236328,10.899999618530273,7109900.0,-0.0009000247989665588,3.7142798754776876,2.5000119209403793,55.01023200807717,51.38087549647149,0.039727119895189844,-0.10710233487556486,-0.674854140740198,1.4326357128052685,4.405447176094135,0.6600008010864258,-0.15271200329193668,0.07900032997131312,-0.7359624054860952,0.8939630654287214,-0.3284810377573919,0.48648169770001815,-0.911137156531808,53.91308962958479,10.116130686381481,0.40748136772870436,5,0.09999942779541016,-0.40000009536743164,-1.1150003671646118,1.1949996948242188,-1.1300001144409197,3,-0.007207200086191579,4.571381861282544,11.109999656677246,1.1025614691462278,11.1899995803833,3.4166590505406127,11.300000190734865,-0.007207200086191579 12094,2020-05-15,11.329999923706055,11.350000381469727,10.899999618530273,11.140000343322754,11449700.0,0.020720678768650025,2.913041675477769,0.9499942779759294,58.51703828113862,53.46196494745567,-0.004156344940057011,-0.3619604723631973,-1.0444020098834486,1.220274403503069,4.577024324703591,0.4500007629394531,-0.08621598687181908,0.3129998683929447,-0.4946765019551673,1.1206762387410567,-0.09083831678111132,0.7168380535670007,-1.1025139655557137,81.7307339617797,33.14192964687605,0.4038381851740564,5,-0.03000020980834961,-0.059999942779541016,-1.1699999570846558,0.9650001525878906,-1.4200000762939453,4,-0.03089147253544211,3.7142798754776876,11.100000381469727,4.571381861282544,11.109999656677246,1.1025614691462278,11.1899995803833,-0.03089147253544211 12095,2020-05-18,12.270000457763672,12.31999969482422,11.90999984741211,12.0,8950500.0,0.0829656258064777,1.216221789201271,1.4210581792811288,62.295085954027016,54.25652646725996,-0.8326212008675284,-1.278513676135697,-2.0897924678433277,0.30435558693403486,5.113845869383953,0.9899997711181658,0.0621533592325072,1.1965003967285153,0.2135235815553358,2.1794772119016947,0.7050119891419264,1.6879888043151041,-2.0046642210651555,97.28265038509771,47.78631630292255,0.4914884075865896,5,-0.8700008392333984,-1.140000820159912,-1.7625004053115845,0.024999618530273438,-2.4700002670288086,0,-0.10757951094152751,2.913041675477769,11.329999923706055,3.7142798754776876,11.100000381469727,4.571381861282544,11.109999656677246,-0.10757951094152751 12096,2020-05-19,11.859999656677244,12.68000030517578,11.630000114440918,12.140000343322756,9749000.0,-0.03341489696742472,-1.8378392310805085,-1.0370378219528522,62.2950751326762,55.22264638420979,-0.46352696031354057,-0.8307731660543745,-1.7389261594569216,0.7361387780626902,5.44732232552732,1.0500001907348615,0.25962903339862287,0.7354996204376203,-0.30085996949664207,1.7718592103718827,0.21731982547049,1.2536794154047506,-1.5124768816537006,62.727256175906,7.3039331317669465,0.5181797949671311,5,-0.27999973297118963,-0.5499997138977033,-1.5049995183944684,0.435000419616701,-2.130000114440916,1,-0.06829675289968051,1.216221789201271,12.270000457763672,2.913041675477769,11.329999923706055,3.7142798754776876,11.100000381469727,-0.06829675289968051 12097,2020-05-20,12.0,12.380000114440918,11.979999542236328,12.18000030517578,8400600.0,0.011804413775335476,-2.636348661395478,0.6428566562897928,62.36363109872451,56.89224057987564,-0.5851060350242232,-0.9402203502779578,-1.9789179347950956,0.6203931048960705,5.824900540240187,0.5200004577636737,0.3783130742178358,0.8254999637603753,-0.2797692938227634,1.930769221343514,0.27286533496880594,1.3781345925519446,-1.512528573167323,69.09090593826788,10.63919602355704,0.5526346287915694,5,-0.4200000762939453,-0.690000057220459,-1.850000023841858,0.2950000762939453,-2.869999885559082,2,-0.0999999841054281,-1.8378392310805085,11.859999656677244,1.216221789201271,12.270000457763672,2.913041675477769,11.329999923706055,-0.0999999841054281 12098,2020-05-21,11.829999923706055,12.199999809265135,11.8100004196167,12.020000457763672,7865000.0,-0.01416667302449548,-2.391305790058532,1.055556732929269,66.34428668956835,58.2320822464185,-0.34300739855715,-0.7429415193615156,-1.8529837907993567,0.8206117510792943,6.232073845083728,0.3899993896484357,0.34501980483822337,0.6139998912811286,-0.5254811052584767,1.753480887820734,0.04425939301132509,1.1837403895509322,-1.2109767641727913,52.24718800128162,-11.185113768401116,0.5697404982698028,5,-0.25,-0.5199999809265137,-1.6799999475479126,0.4650001525878906,-2.7699995040893555,3,-0.1360946464125482,-2.636348661395478,12.0,-1.8378392310805085,11.859999656677244,1.216221789201271,12.270000457763672,-0.1360946464125482 12099,2020-05-22,11.699999809265135,12.0,11.460000038146973,11.829999923706055,12337800.0,-0.010989020733669919,1.2978708725709218,0.684209205440957,57.882878093614245,58.62025617526775,-0.21876879825761364,-0.5555791946663735,-1.6733997752919176,0.9746330926902065,6.153495044572798,0.5399999618530273,0.3398759492201471,0.429499769210814,-0.6920681918854648,1.5510677303070928,-0.13128421133732537,0.9902837497589534,-0.9573180209933199,19.672108080980884,-39.83228822697064,0.5607839805481393,5,-0.11999988555908025,-0.3899998664855939,-1.6099997758865339,0.5950002670288104,-2.829999923706053,4,-0.14786321114863232,-2.391305790058532,11.829999923706055,-2.636348661395478,12.0,-1.8378392310805085,11.859999656677244,-0.14786321114863232 12100,2020-05-26,11.079999923706056,12.0600004196167,10.739999771118164,12.020000457763672,28100800.0,-0.052991444074050764,1.5882354041146354,7.230766973553789,41.41176079878848,57.462625309280796,0.40984141691027887,0.11771107623753885,-1.0470717258436189,1.614175109035708,5.951008706287305,1.3200006484985352,0.386706725916234,-0.2205001354217515,-1.2836131430642794,0.8426128722207764,-0.7520566392430155,0.31105636839951245,1.600000381469723,17.525776236605658,-36.06497017350634,0.5315565038212641,5,0.4999999999999982,0.23000001907348455,-1.1524996757507342,1.2150001525878888,-2.0500001907348633,1,-0.10559567548287518,1.2978708725709218,11.699999809265135,-2.391305790058532,11.829999923706055,-2.636348661395478,12.0,-0.10559567548287518 12101,2020-05-27,10.93000030517578,11.300000190734865,10.68000030517578,11.18000030517578,13908600.0,-0.013537871801726942,1.5306129598561091,0.2659572957058307,43.137261318454755,56.58413881945214,0.5800836090528492,0.28300828202701034,-0.851736691102424,1.7833623485158707,5.944238972488882,0.6199998855590856,0.35154839597481313,-0.37099976539611923,-1.4333684048401327,0.6913688740478943,-0.902184085118126,0.16018455432588752,1.7111999893188479,14.70588400289691,-35.15514614032572,0.5311843197220065,5,0.6499996185302752,0.37999963760376154,-0.9275000095367414,1.3649997711181658,-1.4800004959106428,2,-0.1033851859917897,1.5882354041146354,11.079999923706056,1.2978708725709218,11.699999809265135,-2.391305790058532,11.829999923706055,-0.1033851859917897 12102,2020-05-28,11.68000030517578,11.770000457763672,10.859999656677246,11.130000114440918,12059100.0,0.06861847932838994,1.493151186017315,-2.200000762939446,56.02678462140728,56.69708910982215,-0.09002606343749875,-0.3951010143480822,-1.5554557447452293,1.0615767920012562,6.147634526028754,0.9100008010864258,0.35470000731220885,0.32050023078918244,-0.6858474404512034,1.3268479020295683,-0.18267360483100958,0.8236740664093745,0.8827519897460938,65.78949514849404,15.899235038517048,0.5031738356201926,5,0.0,-0.37000036239623846,-1.6175000667572004,0.6149997711181658,-2.530000686645506,3,-0.16695211575254365,1.5306129598561091,10.93000030517578,1.5882354041146354,11.079999923706056,1.2978708725709218,11.699999809265135,-0.16695211575254365 12103,2020-05-29,11.859999656677244,12.18000030517578,11.4399995803833,12.109999656677244,13530900.0,0.015410902979317687,2.7948628914330897,-0.45454529691339224,53.20664491262324,56.10704540220934,-0.16861383731350266,-0.5049013029351439,-1.623264373475326,0.9141587615930202,6.336837250960108,0.7400007247924787,0.3902508783462153,0.43949961662292303,-0.5304590716829374,1.4094583049287834,-0.045479727530006286,0.9244789607758523,0.6274425586547849,78.666623433431,30.171305088613032,0.48497934415293015,5,-0.17999935150146484,-0.5499997138977033,-1.4174995422363263,0.435000419616701,-2.8999996185302717,4,-0.23018546553661334,1.493151186017315,11.68000030517578,1.5306129598561091,10.93000030517578,1.5882354041146354,11.079999923706056,-0.23018546553661334 12104,2020-06-01,11.869999885559082,11.960000038146973,11.510000228881836,11.520000457763672,5676600.0,0.0008431896434506481,-1.4324321537838973,-1.3999977111816406,57.25190395117183,55.54669184633654,-0.10500171903947475,-0.39911159753949477,-1.5392768115835018,0.9339353499552807,6.18331750954073,0.4499998092651367,0.4422289657337952,0.3629998683929436,-0.41588192627611065,1.141881663061998,-0.02644102894158351,0.7524407657274708,0.5451446533666964,79.33330535888685,27.00999739666517,0.3894408973345267,6,-0.18999958038330256,-0.559999942779541,-1.5149998664855957,0.4250001907348633,-3.0900001525878906,0,-0.2367312125555282,2.7948628914330897,11.859999656677244,1.493151186017315,11.68000030517578,1.5306129598561091,10.93000030517578,-0.2367312125555282 12105,2020-06-02,11.84000015258789,12.0,11.640000343322756,11.869999885559082,5010900.0,-0.002527357477710601,1.4827565795315034,-0.08571366290555067,58.44156712741113,55.11852429019598,-0.15914815198096477,-0.319326544428133,-1.391455895311001,0.9933607431186502,6.626934880715877,0.3599996566772443,0.4765815476466013,0.2910001277923584,-0.462962051600428,1.0449623071851448,-0.08598096190403481,0.6679812174887516,0.5057386169878875,77.33332316080741,19.778069489248516,0.37698108969639277,6,-0.309999942779541,-0.5300002098083496,-1.2975001335144043,0.4549999237060547,-3.2500000000000018,1,-0.25084461391494584,-1.4324321537838973,11.869999885559082,2.7948628914330897,11.859999656677244,1.493151186017315,11.68000030517578,-0.25084461391494584 12106,2020-06-03,11.829999923706055,12.130000114440918,11.779999732971193,11.800000190734865,5755400.0,-0.0008446139149458354,-8.999918257244909,-0.9999999999999408,59.52381372872302,54.80298902686248,-0.17193131871016476,-0.3243824358563465,-1.2903356011575973,1.038615709379961,6.7197902545786965,0.3500003814697248,0.4755238902391419,0.279999923706054,-0.47547132495340527,1.0354711723655132,-0.09773570062367654,0.6577355480357845,0.4491093072937229,73.48483261217778,12.746675321845025,0.3777356243297299,6,-0.3899998664855975,-0.5199999809265137,-1.347499966621399,0.2700004577636719,-2.739999771118164,2,-0.23668640818196118,1.4827565795315034,11.84000015258789,-1.4324321537838973,11.869999885559082,2.7948628914330897,11.859999656677244,-0.23668640818196118 12107,2020-06-04,11.869999885559082,12.050000190734865,11.609999656677244,11.850000381469727,9058500.0,0.0033812309476750624,1.3157915870892585,0.666656070191094,60.10497925570857,54.1097326453225,-0.2596120425877064,-0.3525283787478344,-1.2597609215424352,1.035419031413566,6.557830050642802,0.44000053405762074,0.37175357865501724,0.30099987983703613,-0.4671256212588961,1.0691253809329684,-0.0830628707109291,0.6850626303850014,0.34514498840773555,58.108092434148354,-3.3490816759887494,0.38406275054796585,6,-0.43999958038330256,-0.559999942779541,-1.4074997901916504,0.23000049591064453,-2.809999465942383,3,-0.20387532431555389,-8.999918257244909,11.829999923706055,1.4827565795315034,11.84000015258789,-1.4324321537838973,11.869999885559082,-0.20387532431555389 12108,2020-06-05,12.520000457763672,13.34000015258789,12.039999961853027,12.15999984741211,18177100.0,0.05475994763869996,-3.333331214058422,18.00047684898193,64.06619534580037,54.796767895565395,-0.8956278492514773,-0.9421461988626962,-1.8437186219376454,0.4124836813589745,7.209697099225757,1.4700002670288086,0.30973711201848353,0.8820004463195801,0.032515046121257996,1.7314858465179022,0.45725774622041904,1.3067431464187411,-1.8400001525878924,55.191271638766914,-3.548531098245597,0.42474270009916065,6,-0.5100002288818359,-0.8800005912780762,-1.917500376701355,-0.4200000762939453,-3.160000801086426,4,-0.26916938626337317,1.3157915870892585,11.869999885559082,-8.999918257244909,11.829999923706055,1.4827565795315034,11.84000015258789,-0.26916938626337317 12109,2020-06-08,12.56999969482422,13.079999923706055,12.149999618530273,13.020000457763672,19534200.0,0.003993549139971853,2.2631607126126005,-1.2499999999999951,54.49100633765096,56.250017399883454,-0.9043405173488264,-0.9644075796088618,-1.8431408068994752,0.3765430985485647,7.896791853118783,0.9300003051757812,0.23549221056696368,0.882999706268313,-0.06246262371070621,1.8284620362473323,0.4102685412788034,1.3557308712578227,-1.8367993927001987,55.491315778013494,1.5597174980167452,0.4727311649895094,6,-0.5599994659423846,-0.9299998283386248,-2.0424994230270404,-0.46999931335449396,-3.369999885559084,0,-0.28719170599214006,-3.333331214058422,12.520000457763672,1.3157915870892585,11.869999885559082,-8.999918257244909,11.829999923706055,-0.28719170599214006 12110,2020-06-09,11.8100004196167,12.65999984741211,11.630000114440918,12.65999984741211,12466900.0,-0.06046135987739565,1.4235304149383645,1.8888844148688244,49.32250331072429,56.93726651013563,-0.033414881081952785,-0.1731171315978841,-1.0342277568396607,1.1330716633100337,8.479216164514503,1.0299997329711914,0.13138102199217983,0.09750041961669886,-0.8313784273413631,1.0263792665747609,-0.366939003862333,0.5619398430957308,-1.0246641204834006,11.560734428239426,-39.55393561305486,0.4644394234790313,6,0.28999948501586914,-4.76837158203125e-07,-1.4000004529953003,0.28999996185302734,-2.7899999618530273,1,-0.2565622844189406,2.2631607126126005,12.56999969482422,-3.333331214058422,12.520000457763672,1.3157915870892585,11.869999885559082,-0.2565622844189406 12111,2020-06-10,12.039999961853027,12.130000114440918,11.43000030517578,11.850000381469727,12711100.0,0.019474981715859485,2.7837839231080608,-0.2235290685737174,50.529100328866456,56.326412699853314,-0.09990915869750161,-0.35433884718204034,-1.213889058009741,0.9028196674268827,8.996226690518835,0.6999998092651385,0.1012020308427104,0.28499994277954066,-0.6207129300029397,1.190712815562021,-0.16785649361169952,0.7378563791707808,-1.2035703856506377,31.93715735128178,-16.205367824964558,0.45285643639124024,6,0.3450002670288086,-0.13000011444091797,-1.6299999952316284,0.06000041961669922,-2.8199996948242205,2,-0.2865448355644482,1.4235304149383645,11.8100004196167,2.2631607126126005,12.56999969482422,-3.333331214058422,12.520000457763672,-0.2865448355644482 12112,2020-06-11,11.0,11.8100004196167,10.880000114440918,11.539999961853027,26890000.0,-0.08637873464685342,-1.384616983478198,-2.8421113392126647,41.07526524464529,54.97848162563354,0.9314397518142261,0.7135834755652919,-0.11267608384096306,1.9293318497515415,9.505121162639318,1.1599998474121094,0.18378596738869568,-0.749500036239624,-1.672868543702176,0.17386847122292792,-1.2111842899709,-0.28781578250834805,2.3400001525878906,4.87804405277463,-40.97950591676562,0.46168425373127614,6,1.1100001335144043,0.9099998474121094,-0.41999995708465576,1.1000003814697266,-1.6700000762939435,3,-0.17363634976473719,2.7837839231080608,12.039999961853027,1.4235304149383645,11.8100004196167,2.2631607126126005,12.56999969482422,-0.17363634976473719 12113,2020-06-12,11.020000457763672,11.420000076293945,10.649999618530273,11.260000228881836,19443500.0,0.0018182234330610392,1.7500042574786872,0.4444440519858503,42.51101714871005,53.3406053142489,0.8713908452368422,0.7244239149920411,-0.051593437323987246,1.893427917326619,9.654853274471728,0.7700004577636719,0.27462256335111235,-0.7254995822906487,-1.6613239570404605,0.21032479245916313,-1.1934117696655555,-0.2575873949157419,2.27079969406128,15.226370072683318,-32.541292778602276,0.46791218737490603,6,0.9749994277954102,0.8899993896484375,-0.39250051975250244,1.0149993896484375,-1.5300006866455078,4,-0.17785843527494027,-1.384616983478198,11.0,2.7837839231080608,12.039999961853027,1.4235304149383645,11.8100004196167,-0.17785843527494027 12114,2020-06-15,10.979999542236328,11.020000457763672,10.630000114440918,10.779999732971193,8984900.0,-0.0036298469932606325,1.785700418592453,-0.8333333333333259,48.73736862892425,52.26236103663924,0.8625779964522629,0.7766800285235931,0.07521084633497033,1.928148625522903,10.081698888312953,0.3900003433227539,0.24314080588141174,-0.7480004787445065,-1.7285610207877937,0.23256006329878076,-1.238280749766151,-0.25772020772286197,2.2051685882568357,17.24135339087639,-32.93267124057086,0.49028027102164384,6,1.0050005912780762,0.9300003051757812,-0.3524996042251587,0.9600000381469727,-1.4799995422363281,0,-0.14754097933497112,1.7500042574786872,11.020000457763672,-1.384616983478198,11.0,2.7837839231080608,12.039999961853027,-0.14754097933497112 12115,2020-06-16,10.949999809265137,11.270000457763672,10.779999732971193,11.229999542236328,14839900.0,-0.002732216231502771,1.7222144221420923,-1.4000000000000123,50.260410263822656,51.23309398498365,0.8415529576690908,0.7406939294606616,0.20473831464115122,1.933639198192047,9.761331790858678,0.4900007247924787,0.2112786773110642,-0.7120001792907722,-1.7163611868617696,0.29236082828022525,-1.2141806830762718,-0.20981967550527258,2.081858240264893,21.33331298828125,-31.950480934454376,0.5021805037854987,6,1.0350003242492676,0.9600000381469727,-0.3224998712539673,0.9700002670288086,-1.47999954223633,1,-0.15981735438198552,1.785700418592453,10.979999542236328,1.7500042574786872,11.020000457763672,-1.384616983478198,11.0,-0.15981735438198552 12116,2020-06-17,11.050000190734863,11.15999984741211,10.890000343322754,11.100000381469727,10176700.0,0.009132455087817792,2.176481148005408,0.178572280067166,40.12538875686598,49.01313948511225,0.6920505396794532,0.6080753454645844,0.18716981862071513,1.8008400569955256,9.075662003697305,0.26999950408935547,0.15846167058229454,-0.5714998245239258,-1.607083040471979,0.46408339142412736,-1.0892914324979515,-0.0537082165499001,1.8377463826898204,35.59321759932758,-15.443255888799584,0.5177916079740262,6,0.934999942779541,0.8599996566772461,-0.42250025272369385,0.5599994659423828,-1.6900005340576172,2,-0.18371037990327754,1.7222144221420923,10.949999809265137,1.785700418592453,10.979999542236328,1.7500042574786872,11.020000457763672,-0.18371037990327754 12117,2020-06-18,10.800000190734863,11.020000457763672,10.760000228881836,10.890000343322754,5921600.0,-0.022624433998618243,-2.058824849375624,1.7999961853172863,33.74234062084784,45.64382229345086,0.8653055759378052,0.8048288602193843,0.5180738932907687,2.019927032102478,8.288642090402648,0.28999996185302734,0.0918347370913466,-0.7614998340606682,-1.8427909319821278,0.3197912638607914,-1.3021453830213972,-0.22085428509993932,1.9522815951507937,21.518998038328053,-24.947486850049852,0.5406455489607297,6,1.054999828338623,1.109999656677246,-0.07000017166137695,0.42000007629394354,-1.75,3,-0.14629628664835692,2.176481148005408,11.050000190734863,1.7222144221420923,10.949999809265137,1.785700418592453,10.979999542236328,-0.14629628664835692 12118,2020-06-19,10.220000267028807,10.9399995803833,10.06999969482422,10.890000343322754,20299500.0,-0.0537036956910083,1.2597442166355748,7.444432670707433,28.459534577044195,42.75143654227233,1.2122180913105538,1.326012585714592,1.0987919549377185,2.5507973216187043,7.9516658342279865,0.8699998855590803,0.0006750576618088644,-1.2609997749328627,-2.4880269090434926,-0.03397264082223295,-1.8745133419881785,-0.647486207877547,2.404944618570166,12.50003973640431,-28.57763380984617,0.6135135670553151,6,1.1449995040893572,1.4849996566772479,0.5849997997283953,0.7299995422363299,-1.280000686645506,4,-0.08708418004586749,-2.058824849375624,10.800000190734863,2.176481148005408,11.050000190734863,1.7222144221420923,10.949999809265137,-0.08708418004586749 12119,2020-06-22,9.970000267028807,10.699999809265137,9.9399995803833,10.399999618530273,12541700.0,-0.024461838891192245,-2.102037162102985,0.6417900037862299,26.913582747019902,40.261556479638514,1.1785611950139927,1.5175664113176293,1.3114805385679134,2.7481184549119657,8.117777179723266,0.7600002288818359,-0.11198808588982345,-1.4244997978210474,-2.8190073353613005,-0.02999226028079427,-2.121753566591174,-0.7272460290509208,2.4505490033081863,2.2556892371828146,-32.821639229071394,0.697253768770127,6,1.0649995803833026,1.6699995994567889,0.979999780654909,0.9449996948242205,-0.7700004577636701,0,-0.04814448175072006,1.2597442166355748,10.220000267028807,-2.058824849375624,10.800000190734863,2.176481148005408,11.050000190734863,-0.04814448175072006 12120,2020-06-23,9.90999984741211,10.140000343322754,9.479999542236328,10.039999961853027,17691000.0,-0.0060180960892369795,2.999994220171025,0.3023263034862381,26.58536710177475,37.601141676628316,1.0512540221603093,1.5656929864053808,1.3452758206698956,2.7567917083527167,8.819806612595658,0.6600008010864258,-0.31583206936179486,-1.4260002136230465,-2.966572840660108,0.11457241341401492,-2.1962865271415772,-0.6557139001045158,2.2624944539295146,25.595251611028107,-4.43278206115523,0.7702863135185307,6,0.7350001335144043,1.5,1.375,1.005000114440918,-0.6300001144409162,1,-0.041372336400103626,-2.102037162102985,9.970000267028807,1.2597442166355748,10.220000267028807,-2.058824849375624,10.800000190734863,-0.041372336400103626 12121,2020-06-24,9.800000190734863,10.0,9.600000381469727,9.829999923706056,27727300.0,-0.01109986461866308,1.1621607689194866,0.23076697355391457,25.17986022839702,35.83498556371185,0.905296273290702,1.6724422348385808,1.415646200515468,2.8095133250259963,9.491697002584418,0.39999961853027344,-0.4908978150450132,-1.4794998645782478,-3.1593553645016,0.2003556353451046,-2.319427614539924,-0.6395721146165716,2.049394739514126,20.779250536286668,-5.461513780104603,0.8399277499616763,6,0.6499996185302734,1.609999656677246,1.4649994373321533,0.9899997711181641,-0.4499998092651367,2,-0.033673460947280964,2.999994220171025,9.90999984741211,-2.102037162102985,9.970000267028807,1.2597442166355748,10.220000267028807,-0.033673460947280964 12122,2020-06-25,9.729999542236328,9.989999771118164,9.289999961853027,9.720000267028807,38937200.0,-0.007142923177156146,1.6415100450746296,-0.3333121403821484,11.142050181862274,32.349544789617646,0.8674207924885344,1.6747274152113256,1.465341725106919,2.7883550521213376,10.418029010218532,0.6999998092651367,-0.6059534009688257,-1.4520004749298092,-3.2557696350392753,0.35176868517965687,-2.353885054984543,-0.5501158948750753,1.8350679414511415,26.666647400514403,3.919059486079991,0.9018845800547335,6,0.5500006675720215,1.5850005149841309,1.7150003910064697,0.7550005912780762,-0.6299991607666016,3,-0.038026711507330835,1.1621607689194866,9.800000190734863,2.999994220171025,9.90999984741211,-2.102037162102985,9.970000267028807,-0.038026711507330835 12123,2020-06-26,9.130000114440918,10.06999969482422,9.010000228881836,9.729999542236328,164312500.0,-0.06166489784412743,-1.5238106591371778,-60.0042918454829,8.454114793353298,27.873627696776435,1.3087598239096288,2.171025089469328,2.043448171190306,3.3010840523816363,11.04237372869678,1.0599994659423846,-0.7749988967912191,-1.9154999256134033,-3.906685519735957,0.07568566850915026,-2.9110927226746792,-0.9199071285521274,2.1165579161897305,7.10058670735678,-11.029874387721758,0.9955927970612766,6,1.010000228881836,2.0450000762939453,2.31499981880188,0.9449996948242188,-0.09000015258789062,4,-0.008762313549100509,1.6415100450746296,9.729999542236328,1.1621607689194866,9.800000190734863,2.999994220171025,9.90999984741211,-0.008762313549100509 12124,2020-06-29,9.0600004196167,9.289999961853027,8.899999618530273,9.109999656677246,38402000.0,-0.007666998241708689,-1.1081051823060308,0.08333214123930095,10.144936349855215,23.416352817446715,1.204424295770476,2.128860538693228,2.081263486576761,3.2802848971678387,11.740769603471687,0.3900003433227539,-0.8283972841852449,-1.8449996471405026,-3.982410733933211,0.29241143965220573,-2.9137051905368576,-0.7762941037441475,1.8287083627341385,12.903282868096921,-5.807946288961782,1.0687055433963544,6,0.9699993133544922,2.059999465942383,2.3849995136260986,1.0149993896484375,-0.18000030517578125,0,-0.013245125129748625,-1.5238106591371778,9.130000114440918,1.6415100450746296,9.729999542236328,1.1621607689194866,9.800000190734863,-0.013245125129748625 12125,2020-06-30,8.869999885559082,9.170000076293944,8.649999618530272,9.029999732971193,55881400.0,-0.020971360403717942,1.3636355754767473,3.200045777065726,3.519084383633043,19.348985664865282,1.1938999466822153,2.19762073586395,2.244912468916347,3.3782582747461056,12.521219707521352,0.5200004577636719,-0.9073200065267351,-1.8865001678466804,-4.158825882495172,0.38582554680181147,-3.0226630251709263,-0.7503373105224345,1.6607412473040544,15.492975718916014,-1.4814292725161309,1.1361628573242462,6,0.9650001525878906,2.125,2.575000047683716,1.0850000381469727,0.23000049591064453,1,0.03720405050323783,-1.1081051823060308,9.0600004196167,-1.5238106591371778,9.130000114440918,1.6415100450746296,9.729999542236328,0.03720405050323783 12126,2020-07-01,9.029999732971193,9.09000015258789,8.850000381469727,8.9399995803833,67167900.0,0.01803831448437787,1.2857013106147992,-0.5625014901175454,11.0672136406249,16.829527111507176,0.8015180266979218,1.9152945330618074,2.069548352558945,3.118084134790335,13.189800181487591,0.23999977111816406,-1.0274535223120065,-1.5865003108978257,-3.9244191362150573,0.7514185144194059,-2.7554597235564415,-0.4175408982392099,1.12459309702537,26.760570001706053,7.915007518240536,1.1689594126586158,7,0.7649998664855939,1.9650001525878888,2.4150002002716047,0.43500041961669744,0.07000064849853338,2,0.027685493620467794,1.3636355754767473,8.869999885559082,-1.1081051823060308,9.0600004196167,-1.5238106591371778,9.130000114440918,0.027685493620467794 12127,2020-07-02,9.449999809265137,9.649999618530273,9.050000190734863,9.210000038146973,67873500.0,0.04651163773132794,-1.1428571428571428,2.6666596024243954,23.208191570629324,16.246044555238857,0.18984623640803377,1.3752058036315873,1.633589604502065,2.5884773907000422,13.780727123472412,0.6199998855590803,-1.15563009814516,-1.0455002307891839,-3.3606447408255917,1.269644279247224,-2.203072485807388,0.11207202422902007,0.40367437843816845,56.338038574109206,35.50480846851223,1.1575722550182035,7,0.22499990463256836,1.5450000762939453,1.9950001239776611,0.015000343322753906,-0.31999969482421875,3,-0.010581950244841987,1.2857013106147992,9.029999732971193,1.3636355754767473,8.869999885559082,-1.1081051823060308,9.0600004196167,-0.010581950244841987 12128,2020-07-06,9.149999618530273,9.65999984741211,8.930000305175781,9.630000114440918,35122200.0,-0.031746052570364225,1.7037021992790928,-2.0000039736467747,21.316620417954425,15.62415985200936,0.3599586901399583,1.485975703413148,1.913816061805937,2.778089425013846,13.084038744305634,0.7299995422363281,-1.2721018985536503,-1.1770003795623776,-3.3584253675420186,1.0044246084172634,-2.267712873552197,-0.08628788557255795,-0.5000000000000018,49.50493927645416,27.051730850325434,1.09071249398982,7,0.24500036239624023,1.8450002670288086,2.3450005054473877,0.3150005340576172,-0.05999946594238281,0,-0.005464397720770453,-1.1428571428571428,9.449999809265137,1.2857013106147992,9.029999732971193,1.3636355754767473,8.869999885559082,-0.005464397720770453 12129,2020-07-07,8.960000038146973,9.18000030517578,8.859999656677246,9.06999969482422,29390600.0,-0.020764982328362103,-1.0645175183581943,0.2291657146490221,20.2985142609879,14.925620647477487,0.43764632961677563,1.4668630725726466,2.0939992057826338,2.87192147201168,12.379754745683735,0.3200006484985334,-1.3617277461060588,-1.1864999771118168,-3.1753879245922683,0.8023879703686347,-2.1809439508520434,-0.19205600337159012,-0.28980041503906406,30.69310389760007,7.763706445157723,0.994443973740226,7,0.39999961853027344,2.0349998474121094,2.5350000858306885,0.505000114440918,0.3199996948242205,1,0.008928562875609058,1.7037021992790928,9.149999618530273,-1.1428571428571428,9.449999809265137,1.2857013106147992,9.029999732971193,0.008928562875609058 12130,2020-07-08,8.779999732971191,9.029999732971193,8.600000381469728,8.989999771118164,32268900.0,-0.020089319688552987,1.965513159062995,1.9090972143952945,16.90961726244892,14.006704762372143,0.4922665180103376,1.4843265176210423,2.266079995057755,2.9554876351209476,12.51044829844048,0.42999935150146484,-1.3861589165459254,-1.215000247955322,-3.1306148526075734,0.7006143566969296,-2.1728075502814477,-0.25719294562919615,0.880000114440918,16.981079451906762,-4.166883384601352,0.9578073023261254,7,0.555000305175783,2.190000534057617,2.7150003910064697,0.6850004196166992,0.8400001525878906,2,0.011389565434062554,-1.0645175183581943,8.960000038146973,1.7037021992790928,9.149999618530273,-1.1428571428571428,9.449999809265137,0.011389565434062554 12131,2020-07-09,8.590000152587889,8.779999732971191,8.350000381469728,8.720000267028809,40544900.0,-0.021640043981983825,2.4400079346005663,0.6190480515529079,17.21068081311914,14.680997054734016,0.5504647678568677,1.478407144595371,2.4316042620536944,3.0559108114473066,13.027270232346794,0.42999935150146307,-1.3897377305626772,-1.232499837875368,-2.9873353467863577,0.5223356710356217,-2.109917592330863,-0.35508208341987313,1.0487997055053722,18.320600684024757,-2.6655720535023057,0.877417754455495,7,0.6199998855590856,2.2550001144409197,2.8299999237060565,1.2500000000000018,0.8199996948242205,3,0.059371387639404416,1.965513159062995,8.779999732971191,-1.0645175183581943,8.960000038146973,1.7037021992790928,9.149999618530273,0.059371387639404416 12132,2020-07-10,9.09000015258789,9.130000114440918,8.5,8.5,27365700.0,0.058207216661034344,-1.1355930559596548,-4.538458716942314,32.826745782020225,17.389067164585896,-0.05572652313671789,0.8727229103987426,1.9256519071404856,2.470088881757418,14.054650704359625,0.630000114440918,-1.3789904554488466,-0.6369998455047607,-2.3287769348409277,1.0547772438314063,-1.4828883901728442,0.20888869916332276,0.49724772644042936,56.48855517554161,33.00671953653541,0.8458885446680835,7,-0.08500003814697266,1.755000114440918,2.2849998474121094,0.8199999332427979,0.07999992370605291,4,0.0011001351720536512,2.4400079346005663,8.590000152587889,1.965513159062995,8.779999732971191,-1.0645175183581943,8.960000038146973,0.0011001351720536512 12133,2020-07-13,9.0600004196167,9.260000228881836,9.0,9.050000190734863,25794300.0,-0.003300300601496775,-3.727250658898599,0.016949536094138944,35.17915410632945,20.170646915305255,-0.04101346564091379,0.7887975605572404,1.9450370275841795,2.3905476044704006,15.269188214133408,0.26000022888183594,-1.35553423149406,-0.5689995765686042,-2.170050508498763,1.0320513553615545,-1.3695250425336827,0.23152588939647423,0.4777575595092767,78.0219952966032,49.71311028084395,0.800525465965079,7,-0.05500030517578125,1.7849998474121094,2.309999704360962,0.9249997138977051,0.2999992370605469,0,0.007726235273969317,-1.1355930559596548,9.09000015258789,2.4400079346005663,8.590000152587889,1.965513159062995,8.779999732971191,0.007726235273969317 12134,2020-07-14,9.359999656677246,9.359999656677246,8.899999618530273,8.970000267028809,16119500.0,0.03311249703818886,1.3589782464102664,38.99904634751097,41.69183628487504,24.412063793221034,-0.3285311579661485,0.3807293571453414,1.6538093055747787,1.9762109231067342,16.571085634724838,0.46000003814697266,-1.277275869489264,-0.1880003452301029,-1.6599786659570466,1.2839779754968408,-0.9239895055935747,0.547988815133369,0.13024801854247947,100.0,68.40055216652684,0.7359891603634715,7,-0.3549995422363281,1.3550004959106445,2.4650003910064697,1.2350003719329834,-0.13000011444091797,1,-0.02884610192231607,-3.727250658898599,9.0600004196167,-1.1355930559596548,9.09000015258789,2.4400079346005663,8.590000152587889,-0.02884610192231607 12135,2020-07-15,9.199999809265137,9.5,9.170000076293944,9.420000076293944,19555600.0,-0.017094001418896276,-1.3571445601343148,-0.5641041316170383,41.07141944826514,27.745864438514392,-0.13052407557986356,0.42467469249045386,1.79317770439377,2.0186644630537387,17.64522953401121,0.32999992370605646,-1.114921603694416,-0.2605001926422119,-1.581926576160411,1.0609261908759873,-0.9212133844013124,0.40021299911688857,-0.8499994277954084,73.91301823923463,39.2534971210736,0.6607131917590998,7,-0.19499969482421875,1.3050003051757812,2.625000238418579,1.3950002193450928,-0.26999950408935547,2,0.008695644061371688,1.3589782464102664,9.359999656677246,-3.727250658898599,9.0600004196167,-1.1355930559596548,9.09000015258789,0.008695644061371688 12136,2020-07-16,9.020000457763672,9.1899995803833,8.930000305175781,9.1899995803833,17867200.0,-0.019565147307958775,2.058830789253718,0.7727223467295575,39.76945799377556,29.58600515219731,0.05353778546227694,0.4688310222427692,1.923915893716785,2.089575457174881,18.894614409991863,0.26999950408935547,-0.9887729045997489,-0.3389995574951179,-1.4397916709384084,0.7617925559481726,-0.8893956142167632,0.21139649922652737,-0.6470000839233379,52.00004577636719,15.654925918223874,0.5503960567216449,7,-0.015000343322753906,1.2199997901916504,2.934999465942383,1.5749995708465576,0.05999946594238459,3,0.06651878019351765,-1.3571445601343148,9.199999809265137,1.3589782464102664,9.359999656677246,-3.727250658898599,9.0600004196167,0.06651878019351765 12137,2020-07-17,9.220000267028807,9.279999732971193,8.880000114440918,8.920000076293945,19234100.0,0.022172926731172327,-1.1052605161384326,-1.7647161121302284,51.46580158713884,32.93591417099558,-0.20396785737873557,0.15219554611057795,1.686279434737477,1.775433310395318,20.331924198040554,0.3999996185302752,-0.8107542196035968,-0.05999975204468022,-0.9273975545709376,0.8073980504815772,-0.49369865330780804,0.3736991492184476,-0.8244599006652802,54.83874441062119,14.18324689120692,0.43369890126312854,7,-0.29500007629394354,0.8600001335144061,2.927499771118166,1.3749997615814227,-0.09000015258788885,4,0.020607329162749766,2.058830789253718,9.020000457763672,-1.3571445601343148,9.199999809265137,1.3589782464102664,9.359999656677246,0.020607329162749766 12138,2020-07-20,9.329999923706056,9.43000030517578,9.06999969482422,9.109999656677246,17643400.0,0.011930548101025007,-1.4000025431298984,0.7333337571883258,54.340831181431625,36.718393828822656,-0.3193303262716771,-0.029407140351148442,1.5504286017192381,1.5643442457916965,20.99490012699049,0.36000061035155895,-0.7094098529564459,0.09449992179870748,-0.6528595697913566,0.8418594133887716,-0.27917982399632457,0.4681796675937395,-0.9123703646698011,72.58062779468955,27.24088139938172,0.3736797457950322,7,-0.4049997329711932,0.5550003051757795,2.6800000667572004,1.265000104904173,-0.22000026702881037,0,-0.017148965564895535,-1.1052605161384326,9.220000267028807,2.058830789253718,9.020000457763672,-1.3571445601343148,9.199999809265137,-0.017148965564895535 12139,2020-07-21,9.489999771118164,9.5600004196167,9.25,9.300000190734863,28005500.0,0.01714896556489487,-1.1379342096176424,0.8636334080377238,60.064942805805394,41.51343000030671,-0.4428096493217719,-0.23949000149969635,1.3513967365709263,1.3093862803815348,21.446425661348883,0.3100004196166992,-0.657716849491802,0.27849979400634695,-0.3969110307112995,0.9539106187239934,-0.0592056183524754,0.6162052063651693,-1.0507228032626337,89.70579160542584,38.9138724185087,0.33770541235882284,7,-0.5349993705749512,0.32000064849853516,2.4625000953674316,1.1050002574920654,-0.619999885559082,1,-0.013698642526479232,-1.4000025431298984,9.329999923706056,-1.1052605161384326,9.220000267028807,2.058830789253718,9.020000457763672,-0.013698642526479232 12140,2020-07-22,9.5,9.56999969482422,9.359999656677246,9.449999809265137,21920200.0,0.0010537649233954838,1.210531599315338,0.26315947979460824,58.02048936880047,46.04785317316019,-0.3798864098765087,-0.2970091157654444,1.3110249337233189,1.2167747829973727,21.387718674112698,0.21000003814697443,-0.564938419972437,0.30900001525878906,-0.29863200043308247,0.9166320309506606,0.005184007412854186,0.6128160231047239,-1.0158940940740226,89.85511052262744,34.535298314402226,0.30381600784593565,7,-0.4650001525878906,0.3100004196166992,2.447499990463257,1.0950000286102295,-0.32999992370605646,2,-0.028421100817228595,-1.1379342096176424,9.489999771118164,-1.4000025431298984,9.329999923706056,-1.1052605161384326,9.220000267028807,-0.028421100817228595 12141,2020-07-23,9.470000267028807,9.59000015258789,9.380000114440918,9.460000038146973,20477000.0,-0.0031578666285466683,-1.470587575312188,0.20000381468267825,50.39371024788047,47.99973811381133,-0.2368373039306082,-0.30883383401155307,1.3132244881457833,1.1703353284480098,21.310826056965094,0.21000003814697266,-0.44336704730287124,0.2955002784728986,-0.2580136779867708,0.849014234932568,0.018743300243063032,0.5722572567027342,-0.9207407337689357,83.09860857581484,26.754761186327812,0.2767569782298348,7,-0.23500013351440252,0.28499984741211115,2.47749972343445,1.1249997615814227,-0.34000015258788885,3,-0.057022169654325605,1.210531599315338,9.5,-1.1379342096176424,9.489999771118164,-1.4000025431298984,9.329999923706056,-0.057022169654325605 12142,2020-07-24,9.359999656677246,9.539999961853027,9.359999656677246,9.470000267028807,22411500.0,-0.011615692423425195,-2.272714662227771,-10.99980926950397,54.46809063243282,50.142953283378375,-0.0944410542884615,-0.24029394598861842,1.3961525550150604,1.2063131894059396,20.895896003698017,0.18000030517578125,-0.28567705974551316,0.20399966239929235,-0.29320927429210464,0.7012085990906893,-0.044604805946406145,0.45260413074499084,-0.7274808738711336,55.76917433884737,-1.380274389273886,0.24860446834569844,7,-0.1249995231628418,0.3250007629394531,2.5875003337860107,1.2350003719329834,-0.09999942779541016,4,-0.02991450248306826,-1.470587575312188,9.470000267028807,1.210531599315338,9.5,-1.1379342096176424,9.489999771118164,-0.02991450248306826 12143,2020-07-27,9.050000190734863,9.579999923706056,9.050000190734863,9.489999771118164,29504200.0,-0.03311960227704014,-1.4090919928127648,3.999973990844842,51.82186735032702,51.26851229065082,0.23913868956483064,0.06683130193542475,1.675241435241544,1.434626297893093,20.354762183372408,0.5299997329711932,-0.11492525995899427,-0.1019998073577888,-0.6013719219930138,0.3973723072774362,-0.3516858646754013,0.1476862499598237,-0.34088289834620866,0.0,-57.99697112788106,0.24968605731761276,7,0.18499994277954102,0.5949997901916504,2.8324997425079346,1.75,0.06999969482421875,0,0.008839770388950452,-2.272714662227771,9.359999656677246,-1.470587575312188,9.470000267028807,1.210531599315338,9.5,0.008839770388950452 12144,2020-07-28,8.9399995803833,9.25,8.9399995803833,9.050000190734863,18525600.0,-0.012154763318588446,-4.636339991677071,0.25000162558277145,53.33333333333333,52.6309471667695,0.31658976883373846,0.1764262629893949,1.7450012267620458,1.4622699670536523,19.73435628932922,0.3100004196166992,-0.04415359333696145,-0.20600037574768137,-0.7128543797984275,0.3008536283030647,-0.45942737777305354,0.04742662627769079,-0.16041165917870792,0.0,-60.57508991113578,0.25342700202537277,7,0.2950005531311035,0.5850005149841309,2.5950002670288086,2.010000705718994,0.3300008773803711,1,0.019015669381793998,-1.4090919928127648,9.050000190734863,-2.272714662227771,9.359999656677246,-1.470587575312188,9.470000267028807,0.019015669381793998 12145,2020-07-29,9.199999809265137,9.220000267028807,8.8100004196167,9.0,24426900.0,0.029082801016271143,2.4166550769096635,-1.8181699958385351,62.34817938818859,55.13969398837095,0.06323988998758168,-0.060695474470163546,1.4166480628629294,1.1335219636326386,18.897613424487,0.4099998474121076,0.02511027242554853,0.03749985694885183,-0.4527363072900368,0.5277360211877404,-0.20761822517059159,0.28261793906829524,0.3900003433227539,49.999938867010066,-15.262418506497816,0.2451180821194442,7,4.76837158203125e-07,0.045000553131103516,2.137500047683716,1.8700003623962402,-0.039999961853027344,2,-0.03586955766822064,-4.636339991677071,8.9399995803833,-1.4090919928127648,9.050000190734863,-2.272714662227771,9.359999656677246,-0.03586955766822064 12146,2020-07-30,9.279999732971193,9.529999732971193,9.039999961853027,9.140000343322754,22772000.0,0.008695644061371688,-1.8823503012487623,0.6999976158119441,54.63413998741153,55.491731588401244,0.026819766243008303,-0.12754501086533132,1.281033094269418,1.010887324584198,17.74939781738499,0.48999977111816584,0.05380638405471494,0.104999780654909,-0.3837579356193803,0.5937574969291983,-0.13937907748223566,0.34937863879205366,0.29440042495727425,61.03891117570789,-5.112961155307396,0.24437885813714466,7,-0.07999944686889826,-0.06999969482421875,1.7475001811981183,2.130000114440916,-0.0900001525878924,3,-0.01185341162095388,2.4166550769096635,9.199999809265137,-4.636339991677071,8.9399995803833,-1.4090919928127648,9.050000190734863,-0.01185341162095388 12147,2020-07-31,9.350000381469727,9.43000030517578,9.039999961853027,9.140000343322754,28839900.0,0.007543173546635584,1.1081106159449345,1.5000068119890817,56.93780078967915,55.78028376709542,-0.025480664030189004,-0.216522721345072,1.1505708327646254,0.8777882289476118,17.583086886830003,0.39000034332275213,0.10078438267182044,0.18000040054321254,-0.29885783238126784,0.6588586334676929,-0.05942871591902765,0.4194295170054527,0.20911178169250633,70.12991034217097,5.25317505518656,0.23942911646224,7,-0.15000009536743164,-0.14000034332275213,1.5799994468688965,2.059999465942383,-0.13000011444091975,4,-0.023529439363961457,-1.8823503012487623,9.279999732971193,2.4166550769096635,9.199999809265137,-4.636339991677071,8.9399995803833,-0.023529439363961457 12148,2020-08-03,9.100000381469727,9.31999969482422,9.039999961853027,9.300000190734863,16210600.0,-0.02673796682355889,1.3333426052126307,-0.9523798711177515,43.62746862575061,53.95389774708933,0.21061088631500802,0.031135747436367822,1.3414380594784756,1.0922943472496645,17.26262914740921,0.3100004196166992,0.16528073723570813,-0.06749963760375977,-0.5473186095264886,0.41231933431896906,-0.3074091235651242,0.17240984835760464,0.4441295468215962,40.2778108915008,-19.323441265024762,0.23990948596136452,8,0.09999990463256836,0.10999965667724787,1.6974997520446777,2.2149996757507324,0.009999275207519531,0,0.017582400077467586,1.1081106159449345,9.350000381469727,-1.8823503012487623,9.279999732971193,2.4166550769096635,9.199999809265137,0.017582400077467586 12149,2020-08-04,9.039999961853027,9.25,9.010000228881836,9.119999885559082,19628300.0,-0.00659345242873588,-2.42858310626703,0.4,45.87629372767592,52.60454267585326,0.22357756754216318,0.10270246969782093,1.3445802394355013,1.163673740641709,16.86025287360368,0.23999977111816406,0.1658193855420258,-0.13150005340576243,-0.6053320668868363,0.3423319600753114,-0.36841606014629846,0.1054159533347736,0.4894473762648026,31.944411330721245,-24.77880646990696,0.23691600674053692,8,0.16000032424926758,-0.034999847412109375,1.6175003051757812,2.135000228881836,-0.039999961853027344,1,0.008849549119871458,1.3333426052126307,9.100000381469727,1.1081106159449345,9.350000381469727,-1.8823503012487623,9.279999732971193,0.008849549119871458 12150,2020-08-05,8.880000114440918,9.119999885559082,8.859999656677246,9.079999923706056,27589400.0,-0.017699098239742916,-1.166662030763851,2.500000000000022,46.354159681751106,52.15570372406111,0.3200369367312206,0.28520060500810374,1.4646778486425553,1.315875477171332,16.227230351747586,0.26000022888183594,0.14198656971064594,-0.2964999198913567,-0.7547929560199051,0.16179311623719173,-0.5256464379556309,-0.06735340182708249,0.63505828530689,2.985142609878918,-52.090980210051285,0.22914651806427433,8,0.315000057220459,0.125,1.6949996948242188,2.239999771118164,0.18000030517578125,2,0.04391895701538595,-2.42858310626703,9.039999961853027,1.3333426052126307,9.100000381469727,1.1081106159449345,9.350000381469727,0.04391895701538595 12151,2020-08-06,9.100000381469727,9.119999885559082,8.859999656677246,8.979999542236328,13275300.0,0.02477480452630143,2.250005960470162,-0.6000047683761242,46.907221816119005,51.31560718891513,0.04697239185177082,0.11106149683049082,1.2113447438871034,1.1093958331632425,15.269292047198867,0.26000022888183594,0.08657931778978956,-0.10199966430664098,-0.4709296910504577,0.2669303624371757,-0.28646467767854844,0.08246534906526648,0.4009568586754586,42.10534241051798,-12.463757247659075,0.18446501337190832,8,0.09499979019165039,-0.0950002670288086,1.3149995803833008,1.8949995040893555,0.5399999618530273,3,0.006593347629364921,-1.166662030763851,8.880000114440918,-2.42858310626703,9.039999961853027,1.3333426052126307,9.100000381469727,0.006593347629364921 12152,2020-08-07,9.100000381469727,9.18000030517578,9.020000457763672,9.020000457763672,12132000.0,0.0,-2.9999999999999556,0.6666613685130732,43.71586578949557,50.414940348822746,0.006943120082608445,0.11789356678214347,1.1531462144301798,1.1187425827550506,14.875956281784191,0.1599998474121076,0.035415172755250524,-0.10249967575073171,-0.47081716957572084,0.2658178180742574,-0.2866584226632263,0.08165907116176285,0.38713772226488885,52.17406628035929,-0.11187560349792136,0.18415874691249431,8,0.06999969482421875,-0.0950002670288086,1.294999361038208,1.8949995040893555,0.6799993515014666,4,0.009890021444047381,2.250005960470162,9.100000381469727,-1.166662030763851,8.880000114440918,-2.42858310626703,9.039999961853027,0.009890021444047381 12153,2020-08-10,9.130000114440918,9.15999984741211,9.050000190734863,9.09000015258789,12743800.0,0.0032966738146824603,1.2000057220786404,0.5,39.411785495301466,48.86810170015255,-0.011750971624042705,0.09845474807957544,1.0582938190249926,1.1294948809841987,14.703851594272694,0.1099996566772461,0.01130236086993719,-0.07599992752075124,-0.439919969156648,0.2879201141151455,-0.2579599483386996,0.10596009329719713,0.343595235611339,69.23082566115248,20.782737242576985,0.18196002081794835,8,0.039999961853027344,-0.125,1.2049996852874756,1.864999771118164,0.6599998474121094,0,0.009857628856491996,-2.9999999999999556,9.100000381469727,2.250005960470162,9.100000381469727,-1.166662030763851,8.880000114440918,0.009857628856491996 12154,2020-08-11,9.09000015258789,9.229999542236328,9.020000457763672,9.210000038146973,12053800.0,-0.004381156774550199,1.6250067055689004,-3.0,38.15030335637953,46.17944880772932,0.05784747232131515,0.12352297489635156,1.0313168073918568,1.2002090258297997,14.3110032978214,0.20999908447265625,-0.020366210763103965,-0.10249991416931081,-0.46237551862378723,0.2573756902851656,-0.282437716396549,0.0774378880579274,0.37032329885565574,62.162315418856465,18.16905185704723,0.17993780222723782,8,0.10499954223632812,-0.11999988555908203,1.1049997806549072,1.9049997329711914,0.6899995803833026,1,0.002200165429443013,1.2000057220786404,9.130000114440918,-2.9999999999999556,9.100000381469727,2.250005960470162,9.100000381469727,0.002200165429443013 12155,2020-08-12,9.279999732971193,9.329999923706056,9.130000114440918,9.1899995803833,11896900.0,0.020902043695699035,1.1052552326456653,-0.7500019868234021,44.973534294407735,45.10604817517335,-0.13366726779415572,-0.06342789291860029,0.7761342741679922,1.0533576167141323,14.059466428989914,0.23999977111816584,-0.01782648012624044,0.0834996700286883,-0.27849904668821246,0.44549838674558906,-0.09749968832976208,0.2644990283871387,0.16731725783581552,89.36166758990409,48.23650778031626,0.18099935835845027,8,-0.1349997520446795,-0.3099994659423846,0.8975000381469709,1.7150001525878888,0.4300003051757795,2,-0.030172385886647612,1.6250067055689004,9.09000015258789,1.2000057220786404,9.130000114440918,-2.9999999999999556,9.100000381469727,-0.030172385886647612 12156,2020-08-13,9.619999885559082,9.68000030517578,9.380000114440918,9.40999984741211,32146500.0,0.036637948531387465,-1.2222277166522306,2.333329801212178,56.132078442380546,45.01652346991794,-0.4697675509882373,-0.37542086639091465,0.37388045552411064,0.7445503330784113,13.338383180504444,0.4000005722045863,-0.0011013735500320365,0.39349985122680664,-0.004562458166454064,0.7915621606200673,0.1944686965301763,0.592531005923437,-0.8099994659423828,90.90902522902662,49.50319517604581,0.19903115469663,8,-0.34999990463256836,-0.6049995422363281,0.5325002670288086,1.3500003814697266,0.010000228881835938,3,-0.05821200338921184,1.1052552326456653,9.279999732971193,1.6250067055689004,9.09000015258789,1.2000057220786404,9.130000114440918,-0.05821200338921184 12157,2020-08-14,9.40999984741211,9.619999885559082,9.369999885559082,9.5600004196167,11318400.0,-0.021829526054590764,-1.1739083562421997,-0.7142883093173964,58.91087636470936,46.7146798853578,-0.2797838078724748,-0.15858756668126262,0.5166135574742974,0.9735021001647954,12.75110902693402,0.25,-0.035640821200065176,0.17399983406066966,-0.2323910984572386,0.5803907665785779,-0.02919563219828447,0.3771953003196238,-0.5825994300842279,59.090830274831816,11.933250235124959,0.20319546625895427,8,-0.1399998664855957,-0.31999969482421875,0.6175003051757812,1.4350004196166992,0.4400005340576172,4,0.024442135987270852,-1.2222277166522306,9.619999885559082,1.1052552326456653,9.279999732971193,1.6250067055689004,9.09000015258789,0.024442135987270852 12158,2020-08-17,9.170000076293944,9.449999809265137,9.15999984741211,9.449999809265137,15415700.0,-0.025504758236969516,1.0714302744200463,1.8666577657403465,55.348847318556814,47.76718583990012,-0.03219613265105181,0.07252943926250843,0.6642160084196167,1.2245442112751785,12.434789011541476,0.28999996185302734,-0.05727773700429495,-0.05799994468689107,-0.46289617925413395,0.3468962898803518,-0.2604480619705125,0.14444817259673037,-0.3255476612091037,22.7272201832209,-29.139870794069957,0.2024481172836213,8,0.09999990463257014,0.0750002861022967,0.7550001144409197,1.675000190734865,0.430000305175783,0,0.06652122700131757,-1.1739083562421997,9.40999984741211,-1.2222277166522306,9.619999885559082,1.1052552326456653,9.279999732971193,0.06652122700131757 12159,2020-08-18,9.359999656677246,9.380000114440918,9.09000015258789,9.149999618530273,14963600.0,0.02071969234487625,1.319990844761487,-0.7500008514957327,53.84615031925166,48.599629244066854,-0.19224701455038762,-0.1346103285714495,0.380510015543841,1.0381816534906,12.42916741610191,0.28999996185302734,-0.08761243246456552,0.1384996414184574,-0.25262682807465,0.5296261109115648,-0.057063593328097184,0.33406287616501196,-0.4988362837905882,45.762615976465405,-6.078731177624654,0.19556323474655402,8,-0.08999967575073242,-0.11499929428100586,0.5650005340576172,1.4850006103515625,0.43000030517578125,1,0.04594020522949771,1.0714302744200463,9.170000076293944,-1.1739083562421997,9.40999984741211,-1.2222277166522306,9.619999885559082,0.04594020522949771 12160,2020-08-19,9.229999542236328,9.399999618530273,9.149999618530273,9.25,14570300.0,-0.01388890162492451,-1.7777730682829653,-0.09524025776449699,48.82628666552938,48.81285867177912,-0.00824549550055842,-0.027273434603696245,0.43786187824175826,1.1741335215356408,12.422258900354855,0.25,-0.06870018255470356,0.021999549865721946,-0.3466450757575803,0.3906441754890242,-0.16232276294593007,0.20632186267737396,-0.3524594307038882,23.72870397310323,-25.835968991379893,0.18432231281165112,8,0.12000083923339844,0.01500082015991211,0.6300005912780762,1.6150007247924805,0.7700004577636719,2,0.05958832264487923,1.319990844761487,9.359999656677246,1.0714302744200463,9.170000076293944,-1.1739083562421997,9.40999984741211,0.05958832264487923 12161,2020-08-20,8.930000305175781,9.300000190734863,8.869999885559082,9.15999984741211,23523800.0,-0.03250262751235855,-1.4571419229323002,11.49971390425329,41.10168840856724,48.52239451834264,0.29625795780484054,0.24263616533183097,0.6528142895433504,1.4772827591123239,12.7163379627618,0.43000030517578125,-0.05766651337257578,-0.25099968910217285,-0.6179441906347662,0.11594481243042054,-0.43447193986846955,-0.06752743833587616,0.7499999999999982,8.00005594889323,-37.353721015156154,0.1834722507662968,8,0.3449997901916504,0.315000057220459,0.8249998092651367,1.9149999618530273,0.5199995040893555,3,0.087345991748635,-1.7777730682829653,9.229999542236328,1.319990844761487,9.359999656677246,1.0714302744200463,9.170000076293944,0.087345991748635 12162,2020-08-21,9.079999923706056,9.100000381469727,8.779999732971191,8.930000305175781,16443000.0,0.01679726913820323,2.3684184108818953,-0.6521735524853709,49.55751166774978,49.64969742639245,0.15994259132957822,0.07439857263759997,0.45128480932725346,1.3421950269937408,13.065949338458616,0.32000064849853516,-0.030402523185404817,-0.08700008392333736,-0.44647906707797347,0.27247889923129875,-0.2667395755006563,0.09273940765398159,0.5838003730773895,44.776142772146144,-1.1693248100594218,0.17973949157731825,8,0.15000009536742986,0.15000009536742986,0.5425002574920637,1.7650003433227521,0.31000041961669744,4,0.0605727087396688,-1.4571419229323002,8.930000305175781,-1.7777730682829653,9.229999542236328,1.319990844761487,9.359999656677246,0.0605727087396688 12163,2020-08-24,9.130000114440918,9.15999984741211,8.859999656677246,9.109999656677246,15757000.0,0.005506628981826411,6.500011920940324,0.13333672418396902,52.00000508626732,51.18855317415776,0.12286272912785279,0.032358091710142034,0.34862855619168975,1.3166501296555069,12.805221059846597,0.3000001907348633,-0.017628658751542403,-0.0409998893737793,-0.3967583666911132,0.3147585879435546,-0.21887912803244625,0.13687934928488765,0.498448159790037,56.451684850573045,8.374336630233536,0.1778792386586674,8,0.09999990463256836,0.09999990463256836,0.3725001811981201,1.7150001525878906,0.26000022888183594,0,0.07886092639692133,2.3684184108818953,9.079999923706056,-1.4571419229323002,8.930000305175781,-1.7777730682829653,9.229999542236328,0.07886092639692133 12164,2020-08-25,9.109999656677246,9.199999809265137,8.979999542236328,9.140000343322754,11039000.0,-0.0021906306147835286,1.9333443535979045,-1.5,55.45022946954883,52.3526304158401,0.16315606027001905,0.0693006210708127,0.31594443690723395,1.36347326040128,12.294444847919104,0.2200002670288086,0.0027109177627409053,-0.06950035095214879,-0.4098080423134558,0.2708073404091582,-0.2396541966328023,0.10065349472850471,0.48451067590331753,53.225803970669894,-0.5324617887880336,0.1701538456806534,8,0.12000036239624023,0.12000036239624023,0.2950005531311035,1.7350006103515625,0.7200002670288104,1,0.05378712878801606,6.500011920940324,9.130000114440918,2.3684184108818953,9.079999923706056,-1.4571419229323002,8.930000305175781,0.05378712878801606 12165,2020-08-26,8.869999885559082,9.119999885559082,8.739999771118164,9.0600004196167,18936300.0,-0.026344652048615025,1.4516178651194556,6.333206179668129,44.60092278141812,51.071390897955396,0.3787062186668937,0.29862043732957133,0.5003516998431117,1.6347609271445336,11.750889066101566,0.38000011444091797,0.024106073067205358,-0.2930001258850101,-0.6600708573482255,0.07407060557820522,-0.4765354916166178,-0.10946476015340245,0.6919300230371075,23.21428875533674,-30.69536315554673,0.183535365731608,8,0.309999942779541,0.3400001525878906,0.512500524520874,1.9750003814697266,1.0299997329711914,2,0.1037204158020073,1.9333443535979045,9.109999656677246,6.500011920940324,9.130000114440918,2.3684184108818953,9.079999923706056,0.1037204158020073 12166,2020-08-27,9.170000076293944,9.239999771118164,8.920000076293945,8.9399995803833,22956300.0,0.03382189341662567,-1.370372463486569,-1.2105255232645593,51.440323888419215,50.24132951170093,0.009119759985317444,-0.01058593473318048,0.14387502785503692,1.3580514462684494,11.79281158145818,0.36999988555908203,0.06030820726462238,0.012500047683714044,-0.35046274549645773,0.3754628408638858,-0.16898134890637273,0.19398144427380082,0.3426140240535638,86.0000610351559,30.554316482751275,0.181481396590086,8,-0.07500028610229315,0.03999996185302912,0.25250005722046076,1.675000190734865,0.7699995040893572,3,0.09051253182121033,1.4516178651194556,8.869999885559082,1.9333443535979045,9.109999656677246,6.500011920940324,9.130000114440918,0.09051253182121033 12167,2020-08-28,9.130000114440918,9.270000457763672,9.039999961853027,9.199999809265137,13347000.0,-0.004362045967309491,1.1904705679330796,-0.30434584302554835,50.0,49.6470131429724,0.005838910517221407,0.012740283046998258,0.13382876297798774,1.4211863121256396,11.800121225805286,0.23000049591064453,0.06873396463372927,-0.01649990081787145,-0.3680541348344235,0.3350543331986806,-0.19227701782614837,0.15927721619040547,0.33625712615282843,73.58487510481407,19.06151055367893,0.17577711700827606,8,-0.06000041961669922,0.07999992370605469,0.36500000953674316,1.7150001525878906,1.0199995040893555,4,0.035049254196402035,-1.370372463486569,9.170000076293944,1.4516178651194556,8.869999885559082,1.9333443535979045,9.109999656677246,0.035049254196402035 12168,2020-08-31,9.260000228881836,9.369999885559082,9.119999885559082,9.119999885559082,74536600.0,0.014238785631042417,-2.571419813216531,-2.0000136239782016,53.359686923271774,49.592961654530185,-0.12298533415699531,-0.11031431652425283,-0.027040818508847764,1.2781084608221693,11.68465919199943,0.25,0.02459551841687002,0.1055002212524414,-0.24886931153634428,0.4598697540412271,-0.07168454514195233,0.28268498764683514,0.1626815635433747,82.53974020705326,27.785408125731934,0.1771847663943932,8,-0.1900005340576172,-0.05000019073486328,0.20000004768371582,1.5850000381469727,1.0,0,0.01403888890147642,1.1904705679330796,9.130000114440918,-1.370372463486569,9.170000076293944,1.4516178651194556,8.869999885559082,0.01403888890147642 12169,2020-09-01,9.119999885559082,9.31999969482422,9.010000228881836,9.18000030517578,16912500.0,-0.015118827198955631,-1.2142840112942521,-0.42857337484075814,46.774196029330064,49.364951583841375,-0.023031101621096894,0.03793148750645514,0.08788626028275104,1.3866800098043726,11.61061836240775,0.3099994659423846,-0.017395892181223616,-0.038500118255615945,-0.3892149929879398,0.31221475647670793,-0.21385755562177877,0.13685731911054688,0.26172098558770607,60.31746752588165,9.53008930963243,0.17535743736616202,9,-0.06500005722045898,0.09000015258789062,0.32000017166137695,1.7250003814697266,1.4499998092651385,1,0.029605313722777638,-2.571419813216531,9.260000228881836,1.1904705679330796,9.130000114440918,-1.370372463486569,9.170000076293944,0.029605313722777638 12170,2020-09-02,9.270000457763672,9.399999618530273,9.100000381469727,9.149999618530273,17021800.0,0.01644743136917204,-1.7272743035988314,-2.000000000000059,42.35809096887065,49.504551868319524,-0.18635841145199983,-0.0857495721201822,-0.08402722430421505,1.2120309961975764,11.123677088739342,0.2999992370605469,-0.03175142838649947,0.0920004367828362,-0.23615855402016805,0.42015942758584046,-0.07207905861866593,0.25607993218433833,-0.5300006866455078,72.9168156784207,26.080763829910047,0.16407949540150257,9,-0.20000076293945312,-0.06000041961669922,0.1099996566772461,1.5749998092651367,1.489999771118164,2,0.06040986389308989,-1.2142840112942521,9.119999885559082,-2.571419813216531,9.260000228881836,1.1904705679330796,9.130000114440918,0.06040986389308989 12171,2020-09-03,9.15999984741211,9.380000114440918,9.130000114440918,9.210000038146973,16843200.0,-0.011866300422826437,-3.545468732389482,-0.4166653421282683,44.292238834828,48.91952155355044,-0.04503754584441744,0.03054244808603812,0.005876620430871782,1.290745113060499,10.610420903572658,0.25,-0.06025202408286923,-0.021000146865844727,-0.3472482284821474,0.30524793475045797,-0.18412418767399608,0.14212389394230662,-0.40680007934570384,38.46150084119097,-6.542494866828413,0.16312404080815093,9,-0.09000015258789062,0.05000019073486328,0.0625004768371582,1.6850004196166992,1.2899999618530273,3,0.08078600255951196,-1.7272743035988314,9.270000457763672,-1.2142840112942521,9.119999885559082,-2.571419813216531,9.260000228881836,0.08078600255951196 12172,2020-09-04,9.1899995803833,9.279999732971193,9.0,9.140000343322754,17964000.0,0.0032750800732455065,1.434785132602436,-0.9999809265864312,50.50503785556273,48.75341408347215,-0.06458468641975124,0.008043324535764285,-0.04202895502742798,1.2396943475017785,10.387146385689144,0.2799997329711932,-0.06712077136286254,0.004499626159667258,-0.31951943227484847,0.328518684594183,-0.1575099030575906,0.16650915537692512,-0.42386381530761774,47.49994039529838,-0.3086195125395932,0.1620095292172581,9,-0.11999988555908203,0.020000457763671875,0.015000581741333008,1.6550006866455078,1.1300001144409197,4,0.08161044986345023,-3.545468732389482,9.15999984741211,-1.7272743035988314,9.270000457763672,-1.2142840112942521,9.119999885559082,0.08161044986345023 12173,2020-09-08,9.220000267028807,9.25,8.979999542236328,9.140000343322754,18594000.0,0.0032644927111362687,2.85716621253406,1.6000228885328096,46.153866307554395,47.72048484325054,-0.0899337791988053,-0.01567260565121309,-0.07061331903054047,1.1914774582003016,10.172782738007175,0.2700004577636719,-0.026810461308704348,0.03000030517577912,-0.2932723356908582,0.35327294604241644,-0.13163601525753954,0.19163662560909778,-0.4411872248840325,57.143019332336856,8.700755071358941,0.16163632043331877,9,-0.15000057220458807,-0.010000228881834161,-0.015000104904173028,1.6250000000000018,1.1499996185302752,1,0.10086760570140019,1.434785132602436,9.1899995803833,-3.545468732389482,9.15999984741211,-1.7272743035988314,9.270000457763672,0.10086760570140019 12174,2020-09-09,9.109999656677246,9.3100004196167,9.039999961853027,9.1899995803833,14551500.0,-0.011930651536413595,-1.454557276991235,-1.0000000000000222,46.66667373091261,47.95001272652771,0.02242506646242859,0.10108586543397635,0.0418112434039184,1.2779664858472177,10.08305729225868,0.2700004577636719,-0.023352698817681983,-0.08100028038024831,-0.40309205858809705,0.24109149782760042,-0.24204616948417268,0.08004560872367605,-0.3187628830047622,30.95240257764497,-19.764336774213344,0.16104588910392406,9,0.05000019073486328,0.10000038146972656,0.0950005054473877,1.7350006103515625,1.4000005722045898,2,0.12623497426387797,2.85716621253406,9.220000267028807,1.434785132602436,9.1899995803833,-3.545468732389482,9.15999984741211,0.12623497426387797 12175,2020-09-10,9.0,9.170000076293944,8.960000038146973,9.0600004196167,19265000.0,-0.012074606017863143,-1.9999931880572768,0.7500059604701619,52.17390016644849,48.0315212018643,0.17076194857690297,0.19924867775672794,0.15913184540963776,1.3678873451879383,10.39423359977657,0.21000003814697088,-0.03322985349998575,-0.1769999504089359,-0.5070461383435259,0.15304623752565405,-0.34202304437623,-0.011976856441641814,-0.19658796943036094,9.523798711177516,-44.67146814620918,0.16502309396729456,9,0.17999982833862305,0.21000003814697266,0.10250020027160645,1.8450002670288086,1.5299997329711932,3,0.17444441053602455,-1.454557276991235,9.109999656677246,2.85716621253406,9.220000267028807,1.434785132602436,9.1899995803833,0.17444441053602455 12176,2020-09-11,9.0600004196167,9.109999656677246,8.890000343322754,9.0,18868000.0,0.006666713290744308,1.7500104308849562,-1.0,49.34212301242466,47.95842375880037,0.1045072171728414,0.10028507051361046,0.10214246081634037,1.2927433314936714,11.14373634106582,0.2199993133544922,-0.04952284242285465,-0.0889995574951179,-0.348220977531879,0.17022186254164318,-0.21861026751349932,0.04061115252326353,-0.24465663728784826,40.47620128882248,-14.29458315871564,0.1296107100183808,9,0.08499956130981445,0.14999961853027344,0.03999972343444824,1.7849998474121094,1.7599992752075213,4,0.18763793935200046,-1.9999931880572768,9.0,-1.454557276991235,9.109999656677246,2.85716621253406,9.220000267028807,0.18763793935200046 12177,2020-09-14,9.640000343322754,9.68000030517578,9.100000381469727,9.100000381469727,32861900.0,0.0640176486581876,-1.1481480173286103,8.999936422156878,62.43901145523975,48.9672375956857,-0.44202493130284637,-0.4865457566418474,-0.48158462638044064,0.6982640028543834,11.655278653590836,0.6199998855590803,-0.0032675075069352744,0.479500341415406,0.1584837972296782,0.8005168856011338,0.3189920693225421,0.6400086135082699,-0.8129634442698741,94.93671344499795,38.71055527872059,0.16050827209286375,9,-0.35500001907348633,-0.43000030517578125,-0.5400002002716064,1.2049999237060547,1.2799997329711896,0,0.08402483787289872,1.7500104308849562,9.0600004196167,-1.9999931880572768,9.0,-1.454557276991235,9.109999656677246,0.08402483787289872 12178,2020-09-15,9.779999732971193,9.979999542236328,9.59000015258789,9.640000343322754,27952700.0,0.01452275774506706,-2.249998013176613,0.2592581472932458,65.43777566436327,51.04096866624495,-0.5593242630275235,-0.6097653238857195,-0.6140898379387956,0.5444523001151058,12.483606307415352,0.3899993896484375,0.008833957036396,0.5889997482299822,0.16483992504707956,1.013159571412885,0.37691983663853,0.8010796598214345,-0.918844297673397,81.65138016023506,24.01108544374656,0.21207991159145176,9,-0.34499979019165217,-0.4200000762939471,-0.6924996376037615,1.0650005340576154,0.8000001907348633,1,0.05521472153343043,-1.1481480173286103,9.640000343322754,1.7500104308849562,9.0600004196167,-1.9999931880572768,9.0,0.05521472153343043 12179,2020-09-16,9.789999961853027,9.90999984741211,9.720000267028807,9.829999923706056,28646800.0,0.0010225183184944253,-1.111114054560942,-0.2857152588555949,73.7113123328615,54.5246599289106,-0.5188532748356831,-0.6175619927174694,-0.6101999799981712,0.5267848771386294,13.168087681191443,0.18999958038330256,0.030995216127616132,0.577499961853027,0.08001683133658055,1.0749830923694734,0.32875839659480377,0.8262415271112502,-0.8617138801389199,82.56883302550338,19.72399431973561,0.2487415652582233,9,-0.35500001907348633,-0.43000030517578125,-0.7024998664855957,1.0550003051757812,0.4399995803833008,2,0.0592441190976547,-2.249998013176613,9.779999732971193,-1.1481480173286103,9.640000343322754,1.7500104308849562,9.0600004196167,0.0592441190976547 12180,2020-09-17,9.779999732971193,9.789999961853027,9.600000381469727,9.630000114440918,18742200.0,-0.0010214738427783976,1.2352881778096916,-3.749994039529716,68.48481030290404,57.21272342536349,-0.47930591381986254,-0.594736909469118,-0.5803366486905386,0.5310576533751625,13.800507253311455,0.18999958038330078,0.0348271693861939,0.53999972343445,-0.018607503591873353,1.0986069504607734,0.26069610992128744,0.8193033369476126,-0.7886108436257526,81.65138016023506,20.837649384647875,0.279303613513162,9,-0.34499979019165217,-0.4200000762939471,-0.6974997520446795,1.0650005340576154,0.4700002670288068,3,0.0746421795339729,-1.111114054560942,9.789999961853027,-2.249998013176613,9.779999732971193,-1.1481480173286103,9.640000343322754,0.0746421795339729 12181,2020-09-18,9.710000038146973,9.829999923706056,9.4399995803833,9.760000228881836,109816700.0,-0.007157433204034946,3.1052758383568078,-0.33333545261497766,67.26187975772166,59.0745947478256,-0.36105265291679167,-0.4883430145853822,-0.4847525283857639,0.5878391505478575,13.536538880180204,0.3900003433227557,0.07041180917733492,0.43100004196167063,-0.14511761651239752,1.0071177004357388,0.14294121272463656,0.7190588711987047,-0.6592945096280793,69.31820891122801,9.70189763705823,0.2880588292370344,9,-0.27500009536743164,-0.35000038146972656,-0.6524999141693115,1.135000228881836,0.3199996948242205,4,0.08444898986640026,1.2352881778096916,9.779999732971193,-1.111114054560942,9.789999961853027,-2.249998013176613,9.779999732971193,0.08444898986640026 12182,2020-09-21,9.630000114440918,9.649999618530273,9.239999771118164,9.489999771118164,19741500.0,-0.008238921049615322,3.555570272804819,-2.799996185317286,61.349675663373304,60.76301800958325,-0.23699783597266233,-0.3847522118787605,-0.39568925042103587,0.6605680157353131,12.957936426654882,0.4700002670288086,0.10773113185327787,0.32350010871887136,-0.2649957324514638,0.9119959498892065,0.029252188133703783,0.6177480293040389,-0.5235369450989786,52.7027653986231,-3.8480767827525497,0.2942479205851673,9,-0.19500017166137695,-0.2700004577636719,-0.4874999523162842,1.2150001525878906,0.2799997329711914,0,0.12357212525873251,3.1052758383568078,9.710000038146973,1.2352881778096916,9.779999732971193,-1.111114054560942,9.789999961853027,0.12357212525873251 12183,2020-09-22,9.850000381469727,9.899999618530273,9.5600004196167,9.56999969482422,21907300.0,0.02284530263908313,-1.2666670905229964,1.9999999999999873,71.34501945549167,63.505056423425366,-0.40033400977798017,-0.5776632567696147,-0.6029157451114031,0.4324264326247871,12.670572406636312,0.3399991989135742,0.155997032791241,0.5075003623962395,-0.12218215814296585,1.137182882935445,0.19265910212663684,0.8223416226658422,-0.691125029754124,91.04485684923122,33.525873504635825,0.31484126026960274,9,-0.41500043869018555,-0.49000072479248047,-0.6700003147125244,0.994999885559082,-0.15000057220458984,1,0.10862940643506458,3.555570272804819,9.630000114440918,3.1052758383568078,9.710000038146973,1.2352881778096916,9.779999732971193,0.10862940643506458 12184,2020-09-23,9.600000381469727,9.859999656677246,9.510000228881836,9.829999923706056,18741200.0,-0.02538070967695716,1.4137974125740744,-0.8214249221735662,59.116013075339175,64.276402302191,-0.0821576120091283,-0.30469319289614916,-0.35245497883520116,0.6807323008514778,12.451229771909597,0.34999942779541016,0.18311003666969405,0.23300032615661692,-0.39672314645487816,0.862723798768112,-0.08186141014913062,0.5478620624623645,-0.39185757832288104,54.54555963355779,-0.9833308073928038,0.31486173630574743,9,-0.16500043869018555,-0.24000072479248047,-0.3425002098083496,1.244999885559082,0.1399993896484375,2,0.10208328159319247,-1.2666670905229964,9.850000381469727,3.555570272804819,9.630000114440918,3.1052758383568078,9.710000038146973,0.10208328159319247 12185,2020-09-24,9.789999961853027,9.800000190734863,9.3100004196167,9.5600004196167,14727100.0,0.019791622170145518,2.9199981689453125,-0.9999999999999922,66.6666666666667,66.20135159710678,-0.16574030160966835,-0.4450528105596874,-0.5346184187589422,0.47639448540608953,11.553627844921571,0.48999977111816406,0.2260902358822463,0.37699990272522044,-0.23399068071127083,0.9879904861617117,0.07150461100697392,0.682495194443467,-0.5355457543608129,83.33338149871399,24.586188558859362,0.30549529171824596,9,-0.25,-0.43000030517578125,-0.5324997901916504,1.0550003051757812,-0.22999954223632812,3,0.044943777538076546,1.4137974125740744,9.600000381469727,-1.2666670905229964,9.850000381469727,3.555570272804819,9.630000114440918,0.044943777538076546 12186,2020-09-25,10.0,10.039999961853027,9.729999542236328,9.800000190734863,19752200.0,0.021450463632813443,1.2142908232601388,0.8695661187865922,69.56522139749643,66.99315270180196,-0.25521792399650245,-0.6215503033160772,-0.7283777285229043,0.24019839041471158,11.113371334434808,0.3100004196166992,0.2864353192885716,0.54549994468689,-0.10731501857646819,1.1983149079502482,0.2190924630552118,0.8719074263185682,-0.7020130724231386,95.00000596046306,33.39131524966773,0.32640748163167904,9,-0.3600001335144043,-0.6100001335144043,-0.7024996280670166,0.7150001525878906,-0.35000038146972656,4,0.02499999999999991,2.9199981689453125,9.789999961853027,1.4137974125740744,9.600000381469727,-1.2666670905229964,9.850000381469727,0.02499999999999991 12187,2020-09-28,9.449999809265137,9.989999771118164,9.199999809265137,9.960000038146973,48154900.0,-0.055000019073486284,1.7719311747935378,-2.550003576282097,54.440145341430146,65.77119377703161,0.2961385006695689,-0.04885200584408622,-0.17464058910787372,0.7656478504301951,10.917063110174098,0.8000001907348633,0.3361503436595452,-0.02050023078918528,-0.655264188176691,0.6142637265983204,-0.3378822094829381,0.29688174790456756,0.5900001525878906,29.761899355588756,-31.072776148375507,0.3173819786937533,9,0.1700000762939453,-0.059999942779541016,-0.18999958038330078,1.0550003051757812,0.22000026702880682,0,0.061375654541008906,1.2142908232601388,10.0,2.9199981689453125,9.789999961853027,1.4137974125740744,9.600000381469727,0.061375654541008906 12188,2020-09-29,9.390000343322754,9.539999961853027,9.329999923706056,9.449999809265137,22464200.0,-0.0063491499633213655,-1.3333298012122503,0.11764595885364659,55.511826692528516,63.74902870588352,0.3296667499801913,0.022541837750804206,-0.11507048598801362,0.8060869407349376,11.063041054645698,0.21000003814697088,0.39132497693274004,-0.08699970245361399,-0.7153174425173319,0.5413180376101039,-0.40115857248547293,0.22715916757824495,0.6499996185302734,22.61910708852367,-40.260685218586275,0.31415887003185894,9,0.22999954223632812,-4.76837158203125e-07,-0.16000032424926758,0.8499999046325684,0.6700000762939453,1,0.05537800693043926,1.7719311747935378,9.449999809265137,1.2142908232601388,10.0,2.9199981689453125,9.789999961853027,0.05537800693043926 12189,2020-09-30,9.390000343322754,9.630000114440918,9.350000381469727,9.449999809265137,18488600.0,0.0,-3.0000136239782016,1.0,58.02470056384537,62.58679429043255,0.2983327147352721,0.04617410544609868,-0.12066676379854968,0.7791427704209326,10.810380940544428,0.2799997329711914,0.37266620824840047,-0.10049972534179652,-0.7077705724405998,0.5067711217570068,-0.40413514889119817,0.20313569820760513,0.6331996154785156,22.61910708852367,-45.06793076099084,0.3036354235494016,9,0.22999954223632812,-4.76837158203125e-07,-0.16000032424926758,0.690000057220459,0.43999958038330256,2,0.03301378643322672,-1.3333298012122503,9.390000343322754,1.7719311747935378,9.449999809265137,1.2142908232601388,10.0,0.03301378643322672 12190,2020-10-01,9.829999923706056,9.829999923706056,9.449999809265137,9.5,19407900.0,0.0468583135565257,1.3030315290581602,-5.500047684140284,63.701066045544955,62.191148322412914,-0.14955586141465815,-0.3686199564420658,-0.5615875581410226,0.3191145258002752,10.634768839340362,0.43999958038330256,0.34301326109078367,0.31149988174438725,-0.30454096470033143,0.9275407281891059,0.0034794585220279117,0.6195203049667466,0.17673603210448974,75.00000000000021,3.7110683727679685,0.3080204232223594,10,-0.21000003814697443,-0.44000005722046076,-0.5999999046325701,0.055000305175779474,0.319999694824217,3,-0.00915566157542358,-3.0000136239782016,9.390000343322754,-1.3333298012122503,9.390000343322754,1.7719311747935378,9.449999809265137,-0.00915566157542358 12191,2020-10-02,9.899999618530273,10.050000190734863,9.619999885559082,9.6899995803833,26849600.0,0.007121026995677404,-1.4571486181236564,0.636363899083891,55.65216237519815,61.55809129039345,-0.21207138428242622,-0.40089214653888483,-0.630746928766456,0.23104627269913713,10.586868495971169,0.43000030517578125,0.29713922127525727,0.3444995880126953,-0.26976841379054406,0.9587675898159347,0.03736558711107563,0.651633588914315,-0.6999998092651367,82.35288177809691,13.47462822937706,0.30713400090162013,10,-0.27499961853027344,-0.42999935150146484,-0.7049996852874756,-0.08999919891357422,0.5200004577636701,4,-0.0343433547489419,1.3030315290581602,9.829999923706056,-3.0000136239782016,9.390000343322754,-1.3333298012122503,9.390000343322754,-0.0343433547489419 12192,2020-10-05,9.9399995803833,10.0,9.850000381469727,9.93000030517578,25868600.0,0.004040400342860462,1.307684407438653,0.047615587576813286,53.6363620600416,59.590462690898995,-0.22738555011773443,-0.40245724141249184,-0.6658782467072388,0.17430428550331456,10.141309073274606,0.14999961853027344,0.2706417200426898,0.346999549865723,-0.2648860466800116,0.9588851464114576,0.04105675159285482,0.6529423481385912,-0.7229997634887688,84.72214311732172,16.738365941828675,0.30594279827286736,10,-0.3149995803833008,-0.4699993133544922,-0.7874996662139893,-0.12999916076660156,0.4700002670288086,0,-0.029175047695710665,-1.4571486181236564,9.899999618530273,1.3030315290581602,9.829999923706056,-3.0000136239782016,9.390000343322754,-0.029175047695710665 12193,2020-10-06,10.149999618530273,10.4399995803833,9.90999984741211,9.949999809265137,40086500.0,0.02112676529296942,-2.7857159887057605,20.001430615160967,57.4999970197661,59.41090535139088,-0.436229695292754,-0.5683513676026966,-0.8584753029367054,-0.05122694644288828,9.971161883858812,0.5299997329711914,0.25600743419309957,0.5104996204376224,-0.12300254144624212,1.144001782321487,0.19374853949569015,0.8272507013795547,-0.9163397941589349,73.3944793590604,6.95589174235684,0.3167510809419323,10,-0.3299999237060547,-0.4849996566772461,-1.0099997520446777,-0.39499950408935547,0.5600004196166992,1,-0.04729059707155281,1.307684407438653,9.9399995803833,-1.4571486181236564,9.899999618530273,1.3030315290581602,9.829999923706056,-0.04729059707155281 12194,2020-10-07,10.260000228881836,10.369999885559082,10.15999984741211,10.270000457763672,13083600.0,0.010837498964112235,1.0000090826521344,-0.05000119209403238,59.60001358032741,58.62572167513097,-0.49479702719355423,-0.6195437035616838,-0.9458897118828755,-0.17994921505470174,10.03990718131329,0.2200002670288086,0.26439758508794853,0.5630002021789551,-0.07687125815743023,1.2028716625153404,0.24306447201076153,0.8829359323471486,-0.9780868142700196,81.81824311957537,16.589162236433552,0.3199357301681929,10,-0.4400005340576172,-0.5950002670288086,-1.1200003623962402,-0.5749998092651367,0.8400001525878906,2,-0.019493158362914875,-2.7857159887057605,10.149999618530273,1.307684407438653,9.9399995803833,-1.4571486181236564,9.899999618530273,-0.019493158362914875 12195,2020-10-08,10.56999969482422,10.609999656677246,10.279999732971193,10.3100004196167,18065300.0,0.03021437222484047,-1.0624953433965756,-25.999332443257856,65.69343116504596,58.19552276041425,-0.7627268228380029,-0.8494433664217897,-1.237616943860493,-0.5220669017846813,10.030194578674099,0.34999942779541016,0.24289886505424363,0.7944996833801294,0.12992336586555098,1.459076000894708,0.4622115246228411,1.1267878421374178,-1.2417628335815447,95.95959887871011,29.956952242835527,0.332288158757289,10,-0.6649999618530291,-0.8199996948242205,-1.4374997615814227,-0.9249997138977069,0.8299999237060529,3,-0.07000944110533114,1.0000090826521344,10.260000228881836,-2.7857159887057605,10.149999618530273,1.307684407438653,9.9399995803833,-0.07000944110533114 12196,2020-10-09,10.760000228881836,10.789999961853027,10.4399995803833,10.5600004196167,16479200.0,0.017975453126138907,1.6923181319668854,0.7692321799955198,69.82456739149276,59.904902988198984,-0.9315461086424097,-0.9544913144037288,-1.409339718494012,-0.7368603395471034,9.919556926066718,0.35000038146972656,0.27215205906940554,0.899500226974487,0.18709968422654377,1.6119007697224301,0.5432999556005154,1.2557004983484585,-1.3548575999130854,96.80853762094675,27.92048183437244,0.35620027137397137,10,-0.7000002861022949,-0.9200000762939453,-1.6200003623962402,-1.2350001335144043,0.7799997329711914,4,-0.05669150533233336,-1.0624953433965756,10.56999969482422,1.0000090826521344,10.260000228881836,-2.7857159887057605,10.149999618530273,-0.05669150533233336 12197,2020-10-12,10.449999809265137,10.5600004196167,10.109999656677246,10.130000114440918,24111400.0,-0.028810447306924836,-1.5,1.6,60.2040733576769,60.426263728771026,-0.5193985807614023,-0.612077905600092,-1.0865435989920496,-0.45594256971036984,10.326022083867613,0.6500005722045898,0.2644275005814123,0.5489998340606697,-0.201688131097562,1.2996877992189013,0.17365585148155382,0.9243438166397855,-0.9340685936656445,61.363624048628715,-4.526694984280688,0.3753439825791157,10,-0.37999963760375977,-0.6099996566772461,-1.309999942779541,-1.2049994468688965,1.27000045776367,0,-0.0028707878965313904,1.6923181319668854,10.760000228881836,-1.0624953433965756,10.56999969482422,1.0000090826521344,10.260000228881836,-0.0028707878965313904 12198,2020-10-13,10.31999969482422,10.470000267028807,10.289999961853027,10.399999618530273,12883300.0,-0.012440202565903946,-1.5714441416893479,-0.24999999999999445,62.76594665375264,60.953068849871826,-0.2722330867610232,-0.46330179564269436,-0.9369350974662201,-0.3533618856765255,9.944567853531902,0.18000030517577947,0.22692602103015247,0.3919997215271014,-0.37893528268117116,1.162934725735374,0.006532219422965113,0.7774672236312377,-0.7021429795244458,30.882344691402615,-34.93758695168511,0.3854675021041359,10,-0.1999998092651385,-0.4799995422363299,-1.1799998283386248,-1.109999656677246,2.329999923706053,1,0.008720945276095904,-1.5,10.449999809265137,1.6923181319668854,10.760000228881836,-1.0624953433965756,10.56999969482422,0.008720945276095904 12199,2020-10-14,10.369999885559082,10.4399995803833,10.210000038146973,10.300000190734863,8398000.0,0.004844979865642696,1.1904813805631245,-0.8749970197649385,60.82089286680162,60.63304960778923,-0.1884151451379772,-0.4928927897035287,-0.964407323273214,-0.42869339446035504,9.457915110128381,0.22999954223632812,0.27021936477969355,0.41299991607666087,-0.3794139354051076,1.2054137675584293,0.016792990335776636,0.8092068418175451,-0.6583717105350466,38.2353106171953,-24.32130831041141,0.39620692574088423,10,-0.16499996185302734,-0.5299997329711914,-1.2300000190734863,-1.1599998474121076,1.9200000762939453,2,0.0327869003220882,-1.5714441416893479,10.31999969482422,-1.5,10.449999809265137,1.6923181319668854,10.760000228881836,0.0327869003220882 12200,2020-10-15,10.510000228881836,10.59000015258789,10.239999771118164,10.3100004196167,9101300.0,0.013500515416370762,-1.058819074546235,2.8571525885558584,59.77011704248491,61.09060012637665,-0.24788092376411086,-0.6064944981454197,-1.074630345155093,-0.583568498828793,9.495992265437554,0.35000038146972656,0.325317048077185,0.5165002346038818,-0.3081788160851211,1.3411792852928848,0.10416070925938037,0.9288397599483833,-0.7121023109114812,58.82358716018356,0.3555195416740915,0.4123395253445014,10,-0.19000005722045898,-0.6700000762939453,-1.325000286102295,-1.3000001907348615,2.1499996185302734,3,0.05613702566499956,1.1904813805631245,10.369999885559082,-1.5714441416893479,10.31999969482422,-1.5,10.449999809265137,0.05613702566499956 12201,2020-10-16,10.529999732971193,10.59000015258789,10.420000076293944,10.510000228881836,11998700.0,0.001902902345748636,1.4285665628980984,0.09999761581194412,75.96153757981298,63.57117518412903,-0.18899140156395866,-0.592278269952697,-1.0710985392065702,-0.6160824131178355,10.081534363821175,0.1700000762939471,0.3822904093465471,0.4954997539520285,-0.35107769841677516,1.3420772063208322,0.07221102776762756,0.9187884801364294,-0.6527336514902249,87.49992549427138,24.351443082263344,0.4232887261844016,10,-0.17999982833862482,-0.6899995803833026,-1.3349997997283953,-1.5149993896484393,2.1700000762939418,4,0.08262107384817541,-1.058819074546235,10.510000228881836,1.1904813805631245,10.369999885559082,-1.5714441416893479,10.31999969482422,0.08262107384817541 12202,2020-10-19,10.81999969482422,10.869999885559082,10.5,10.59000015258789,20547200.0,0.027540357949391803,1.2424240672774036,11.500262266939128,80.95236129305009,66.17699343671615,-0.3811142529713383,-0.8311698692715375,-1.3337122014901315,-0.929012859845594,11.14262043317751,0.36999988555908203,0.39649317778863846,0.7259997367858908,-0.16688185277056,1.6188813263423416,0.2795589420076663,1.1724405315641153,-0.8697149029134881,92.42421177354592,23.151464194145078,0.44644079477822524,10,-0.32999992370605646,-0.8349995613098162,-1.6424996852874774,-1.8049993515014666,2.0,0,0.06654346463366556,1.4285665628980984,10.529999732971193,-1.058819074546235,10.510000228881836,1.1904813805631245,10.369999885559082,0.06654346463366556 12203,2020-10-20,10.920000076293944,11.06999969482422,10.739999771118164,10.899999618530273,16124800.0,0.00924217969410468,1.0625014901175287,0.08695868508781275,81.74272249788197,68.63729442755553,-0.4027579523520455,-0.892665860061399,-1.4055667530742788,-1.0544691000769628,12.060757208050832,0.32999992370605646,0.44508676269101954,0.7725001335144022,-0.18472983019378475,1.729730097222589,0.2938851516603087,1.2511151153684956,-0.8777437750183754,82.55817692883443,7.079029789431914,0.4786149818540935,10,-0.3300004005432111,-0.7850003242492658,-1.6724998950958234,-1.9049997329711896,1.7200002670288121,1,0.07326009021479507,1.2424240672774036,10.81999969482422,1.4285665628980984,10.529999732971193,-1.058819074546235,10.510000228881836,0.07326009021479507 12204,2020-10-21,10.579999923706056,10.949999809265137,10.550000190734863,10.920000076293944,17683500.0,-0.03113554489124848,1.0,-16.99961853900572,66.23375658282603,68.69733058508666,-0.014072106190532452,-0.5011778205397963,-1.0395017804244535,-0.7423199985990667,12.964836587222903,0.39999961853027344,0.49479489223219275,0.3835000038146994,-0.5558899690122026,1.3228899766416014,-0.08619498259875158,0.8531949902281504,-0.41441441520465006,40.96387757118675,-33.147584585516306,0.46969498641345064,10,0.009999752044675958,-0.44500017166137873,-1.182500123977663,-1.4149999618530291,2.1499996185302717,2,0.19565214647932816,1.0625014901175287,10.920000076293944,1.2424240672774036,10.81999969482422,1.4285665628980984,10.529999732971193,0.19565214647932816 12205,2020-10-22,10.229999542236328,10.550000190734863,10.109999656677246,10.5,23397500.0,-0.033081321738528624,1.3783758705480265,0.7941186370317264,56.3706498309531,67.2024508561378,0.31584142982359964,-0.12282070560243419,-0.6730914052597132,-0.422009642556759,13.622687595251865,0.47000026702881037,0.5120929465344695,0.011499643325805664,-0.9082090350640879,0.9312083217156992,-0.44835469586914023,0.47135398252075156,0.8400001525878924,12.499987582366142,-58.06694790307341,0.45985433919494667,10,0.3600001335144043,-0.09499979019165039,-0.8324997425079346,-1.0649995803833008,2.470000267028807,3,0.2013685739780955,1.0,10.579999923706056,1.0625014901175287,10.920000076293944,1.2424240672774036,10.81999969482422,0.2013685739780955 12206,2020-10-23,10.25,10.329999923706056,10.130000114440918,10.300000190734863,8059500.0,0.0019550790477649294,2.636371517994071,0.1851855776430862,56.031130570500785,66.73879054645157,0.2412606922964038,-0.12978565504753803,-0.6870720218330142,-0.4717255679219594,14.08181158631154,0.1999998092651385,0.516118087855407,0.01900010108947825,-0.8949824281454575,0.932982630324414,-0.4379911635279896,0.4759913657069461,0.8007996940612809,14.583368516629172,-51.95437030076062,0.4569912646174683,10,0.3399996757507324,-0.11500024795532227,-0.8525002002716064,-1.0850000381469727,2.439999580383301,4,0.2351219363328887,1.3783758705480265,10.229999542236328,1.0,10.579999923706056,1.0625014901175287,10.920000076293944,0.2351219363328887 12207,2020-10-26,10.029999732971193,10.329999923706056,10.0,10.18000030517578,17385400.0,-0.021463440685737245,-2.1428558453413187,2.999999999999929,47.67442333261503,65.06195462188073,0.44188786124207446,0.14323859555538299,-0.4567142551926242,-0.28366042195081853,13.97934650296474,0.32999992370605646,0.4670573242184908,-0.23000016212463237,-1.0737510899405418,0.6137507656912771,-0.6518756260325862,0.19187530178332146,1.0019839603424074,2.8037141614439,-60.269734848468055,0.4218754639079543,10,0.5050001144409162,0.10500001907348455,-0.6324999332427996,-0.8649997711181658,2.5,0,0.26620141050622004,2.636371517994071,10.25,1.3783758705480265,10.229999542236328,1.0,10.579999923706056,0.26620141050622004 12208,2020-10-27,9.90999984741211,10.18000030517578,9.90999984741211,10.029999732971193,8333900.0,-0.01196409658562736,-3.500011920940294,0.799996185317317,43.24324125289875,63.10888222033596,0.5560921609588085,0.320631956790848,-0.31980063628649447,-0.20699631839224253,13.826095629002133,0.2700004577636701,0.37902346842436785,-0.37600002288818324,-1.134624827592365,0.38262478181599846,-0.755312425240275,0.003312379463908499,1.0807044981689469,0.0,-58.194806802416565,0.3793124023520912,10,0.5799999237060547,0.22499990463256836,-0.5125000476837158,-0.744999885559082,2.690000534057617,1,0.2936427741895502,-2.1428558453413187,10.029999732971193,2.636371517994071,10.25,1.3783758705480265,10.229999542236328,0.2936427741895502 12209,2020-10-28,9.699999809265137,9.970000267028807,9.699999809265137,9.800000190734863,12064500.0,-0.0211907206236549,-4.399988555951823,0.8333373069800956,32.53014124705989,60.082218243066514,0.7387449397403039,0.5850426023730009,-0.10110355052261433,-0.04279150089505279,14.117532973697633,0.2700004577636701,0.33674636852341777,-0.6015000343322754,-1.2927165072002555,0.08971643853570477,-0.9471082707662664,-0.2558917978982844,1.225862266425782,0.0,-51.211179769084815,0.34560823643399025,10,0.684999942779541,0.434999942779541,-0.30250000953674316,-0.46000003814697266,2.7899999618530273,2,0.3030928445224734,-3.500011920940294,9.90999984741211,-2.1428558453413187,10.029999732971193,2.636371517994071,10.25,0.3030928445224734 12210,2020-10-29,9.739999771118164,9.84000015258789,9.460000038146973,9.649999618530273,11001600.0,0.004123707488614681,1.6206821709505144,-0.8999980926586432,28.20513761019201,54.77595157977529,0.6459640110900313,0.5670260624882104,-0.12757141399332106,-0.11668398623979215,15.18753073950766,0.38000011444091797,0.29461651881867823,-0.5570000648498539,-1.2621721101943066,0.1481719804945989,-0.9095860875220811,-0.2044140421776266,1.0877933232586923,32.18388158651958,-12.711801193096157,0.35258602267222683,10,0.5250000953674316,0.39499998092651367,-0.3424999713897705,-0.38000011444091797,2.789999961853029,3,0.30698150322183304,-4.399988555951823,9.699999809265137,-3.500011920940294,9.90999984741211,-2.1428558453413187,10.029999732971193,0.30698150322183304 12211,2020-10-30,9.5600004196167,9.81999969482422,9.470000267028807,9.710000038146973,10338200.0,-0.018480426666457772,-1.1212091437158616,-1.666659602424448,29.86427623919343,49.099497684902325,0.7530950666174157,0.7591705737323142,0.07381878198822456,0.024359633832641947,15.92224377444747,0.3499994277954137,0.24986159016923537,-0.71999945640564,-1.4797501299940894,0.039751217182809384,-1.0998747931998647,-0.3401241196114153,1.1310133691371682,11.494298232632962,-30.024574032289358,0.3798753367942249,10,0.7049994468688965,0.5749993324279785,-0.1100006103515625,-0.20000076293945312,2.7599992752075213,4,0.32845180458416046,1.6206821709505144,9.739999771118164,-4.399988555951823,9.699999809265137,-3.500011920940294,9.90999984741211,0.32845180458416046 12212,2020-11-02,9.649999618530273,9.710000038146973,9.479999542236328,9.600000381469727,8404900.0,0.009414141732556836,1.7058869728146844,-0.33332909477003675,34.562210766411255,43.8572186036278,0.5360492859786117,0.6812598904994545,0.001861583117026555,-0.08786160777609808,16.696661614743817,0.23000049591064453,0.19674904026949136,-0.6155002593994148,-1.4127184865522846,0.18171796775345506,-1.0141093729758506,-0.21689114582297897,0.9179127951629038,26.388820821881588,-15.794914709325901,0.39860911357643497,11,0.5550003051757812,0.4850001335144043,-0.13499975204467773,-0.25999975204467773,2.7400007247924822,0,0.3150259152358421,-1.1212091437158616,9.5600004196167,1.6206821709505144,9.739999771118164,-4.399988555951823,9.699999809265137,0.3150259152358421 12213,2020-11-03,9.670000076293944,9.829999923706056,9.550000190734863,9.6899995803833,10010500.0,0.002072586378683905,-1.1538501039874838,-0.3999961852445614,33.644866893379586,40.23623086035598,0.3577061824081813,0.6571475685634756,-0.001104382784451019,-0.13051275939881357,16.349992191363082,0.2799997329711932,0.1013047529889981,-0.5714998245239276,-1.411130696915519,0.26813104786766395,-0.9913152607197233,-0.1516843883281318,0.7871210998446134,41.17645958853626,-1.4444838782608969,0.41981543619579614,11,0.33500003814697443,0.529999732971195,-0.16500020027160467,-0.28000020980834783,2.3500003814697283,1,0.29576004489271446,1.7058869728146844,9.649999618530273,-1.1212091437158616,9.5600004196167,1.6206821709505144,9.739999771118164,0.29576004489271446 12214,2020-11-04,10.0600004196167,10.130000114440918,9.619999885559082,9.619999885559082,10894900.0,0.04033095555798849,-1.3181800448226384,-22.00057221877636,40.58577940119635,38.48235636816079,-0.12718835473812717,0.26498121591730595,-0.3685424086813889,-0.5404872173604822,15.75686762546571,0.5100002288818359,-0.036804500714845645,-0.17149949073791504,-1.0149578867105582,0.6719589052347281,-0.5932286887242366,0.25022970724840654,0.29740864272269896,89.55228554429176,46.95751842237228,0.421729197986322,11,-0.16500043869018555,0.14999961853027344,-0.5550005435943604,-0.6700005531311035,1.8799991607666016,2,0.2524850751397687,-1.1538501039874838,9.670000076293944,1.7058869728146844,9.649999618530273,-1.1212091437158616,9.5600004196167,0.2524850751397687 12215,2020-11-05,9.829999923706056,10.25,9.81999969482422,10.25,7386600.0,-0.02286287140328036,1.04762012888224,-0.9545444693459062,36.53847211916224,36.31650542912317,0.04481836356071511,0.46030008288833635,-0.11044994140801201,-0.33152204871094426,14.741804351146609,0.4300003051757795,-0.20588903635754363,-0.3644999980926489,-1.2103561466663226,0.48135615048102487,-0.7874280723794858,0.058428076194187994,0.43766823621409934,46.153817938620385,8.857587403046786,0.42292807428683704,11,0.06500005722045721,0.42999982833862127,-0.3250000476837176,-0.44000005722046076,2.02000045776367,3,0.27060019003634417,-1.3181800448226384,10.0600004196167,-1.1538501039874838,9.670000076293944,1.7058869728146844,9.649999618530273,0.27060019003634417 12216,2020-11-06,10.149999618530273,10.15999984741211,9.880000114440918,9.9399995803833,9358800.0,0.032553377142201745,1.4347750370066301,-0.5000000000000021,37.262361137098345,35.159609629621315,-0.32503950976054874,0.09724321555202131,-0.4077314273414494,-0.6725065639419672,13.325881683425855,0.3299999237060529,-0.3040414959981259,-0.014000272750854137,-0.8169002280874622,0.7888996825857539,-0.41545025041915906,0.3874497049174508,0.10000038146972656,87.01294519224577,54.348226717592404,0.4014499776683045,11,-0.2949995994567871,0.11500024795532227,-0.6449997425079346,-0.7599997520446777,2.0500001907348615,4,0.23448277870827594,1.04762012888224,9.829999923706056,-1.3181800448226384,10.0600004196167,-1.1538501039874838,9.670000076293944,0.23448277870827594 12217,2020-11-09,10.420000076293944,10.539999961853027,10.229999542236328,10.229999542236328,17776100.0,0.02660103132129632,-2.2631531395874114,0.9047642835409382,41.071432220691015,34.91829751493157,-0.5966441244854828,-0.18458368505474532,-0.6501183314376799,-0.9581430574830954,13.186359184261057,0.3900003433227539,-0.3487538450883889,0.2575001716613752,-0.5432593032673463,1.0582596465900966,-0.14287956580298555,0.6578799091257359,-0.9600000381469709,87.87879663612964,58.98371986570922,0.40037973746436045,11,-0.42000007629394354,-0.15500020980834783,-0.8724999427795392,-1.0250000953674299,1.6400003433227557,0,0.18234161272732408,1.4347750370066301,10.149999618530273,1.04762012888224,9.829999923706056,-1.3181800448226384,10.0600004196167,0.18234161272732408 12218,2020-11-10,10.40999984741211,10.479999542236328,10.210000038146973,10.420000076293944,10660600.0,-0.0009597148568727398,3.1538653403172088,-0.05263263564723302,46.558704609758166,36.4770267774536,-0.5679904504885229,-0.1765468034894866,-0.6162423541957338,-0.9547348103044531,13.017058175564406,0.26999950408935547,-0.3969524471158472,0.24299993515014684,-0.562483873130482,1.0484837434307757,-0.15974196899016846,0.6457418392904621,-0.9283998107910154,85.86955394997356,56.0844792458399,0.4027419041403146,11,-0.4099998474121094,-0.14499998092651367,-0.8624997138977051,-1.0149998664855957,1.8299999237060547,1,0.19020177953248174,-2.2631531395874114,10.420000076293944,1.4347750370066301,10.149999618530273,1.04762012888224,9.829999923706056,0.19020177953248174 12219,2020-11-11,10.710000038146973,10.869999885559082,10.420000076293944,10.489999771118164,16852000.0,0.028818462548723556,-1.50000132454891,-21.999523173759393,59.9173613970929,40.000607198220365,-0.7930535683513504,-0.4740750848993649,-0.883875181911641,-1.255657632188246,13.37190736194259,0.46000003814697266,-0.3959311118097002,0.5260001182556149,-0.31124849954278666,1.3632487360540164,0.10737580935641411,0.9446244271548156,-1.2072320030212396,84.76192206211594,50.609683113071526,0.41862430889920116,11,-0.5399999618530273,-0.44500017166137695,-0.9675002098083496,-1.1200003623962402,1.5600004196166992,2,0.12231563164806047,3.1538653403172088,10.40999984741211,-2.2631531395874114,10.420000076293944,1.4347750370066301,10.149999618530273,0.12231563164806047 12220,2020-11-12,11.100000381469727,11.350000381469727,10.710000038146973,10.850000381469727,34923800.0,0.03641459775290823,-1.4150925062888442,1.1363622570842744,65.23297674812892,43.9304628103243,-1.0838260115236036,-0.8617922955547481,-1.2411446858545752,-1.643364104799561,13.692846010107,0.6400003433227539,-0.3596287062849939,0.8865004539489743,-0.03631623688320573,1.8093171447811542,0.4250921085328834,1.3479087993650651,-1.5425430723266587,82.993200368235,44.45031453189189,0.46140834541609016,11,-0.6850004196166992,-0.695000171661377,-1.3575005531311035,-1.5100007057189941,1.1599998474121094,3,0.07567560090501102,-1.50000132454891,10.710000038146973,3.1538653403172088,10.40999984741211,-2.2631531395874114,10.420000076293944,0.07567560090501102 12221,2020-11-13,11.399999618530273,11.420000076293945,10.960000038146973,11.18000030517578,22659900.0,0.027026957364917115,2.538458716942376,0.8799972534179759,73.8675947767887,48.297727700366245,-1.2241005784148378,-1.1523531799063935,-1.5007060361884506,-1.937545321514273,14.06860908984836,0.46000003814697266,-0.2613550225804673,1.142999696731568,0.08521452671633867,2.2007848667467975,0.6141071117239534,1.6718922817391828,-1.7349897250476065,98.3470696584191,52.999717953996566,0.5288925850076152,11,-0.9149994850158691,-0.9599995613098145,-1.5724997520446777,-1.7249999046325684,1.0399999618530273,4,0.03947375245592055,-1.4150925062888442,11.100000381469727,-1.50000132454891,10.710000038146973,3.1538653403172088,10.40999984741211,0.03947375245592055 12222,2020-11-16,11.539999961853027,11.729999542236328,11.399999618530273,11.460000038146973,17302800.0,0.012280732281358064,-2.299986648610502,0.3636371517994127,78.2006906713174,53.24837478680378,-1.193298537615041,-1.3024231159337525,-1.598775063963009,-2.0697367728676745,14.009617106976584,0.3299999237060547,-0.14340105566966166,1.2470000267028816,0.06663252798221642,2.4273675254235467,0.6568162773425481,1.837183776063215,-1.7345908537454573,87.50002352815693,34.91220724093105,0.5901837493603327,11,-0.8650002479553223,-0.945000171661377,-1.5899999141693115,-1.7750000953674316,0.9700002670288086,0,0.05719236131662253,2.538458716942376,11.399999618530273,-1.4150925062888442,11.100000381469727,-1.50000132454891,10.710000038146973,0.05719236131662253 12223,2020-11-17,11.720000267028807,11.920000076293945,11.649999618530273,11.75,25361800.0,0.015597946773898919,-2.1764567286925205,-0.37499701976494126,85.3146857810525,58.218253273454465,-1.1755469239057152,-1.496123436342737,-1.734855061194926,-2.2312219355701224,13.642340413457665,0.38000011444091797,-0.003357437411505515,1.3870003223419172,0.07076797546372937,2.703232669220105,0.7288841489028233,2.045116495781011,-1.7221321155083604,86.66667938232412,26.293882795910747,0.6581161734390943,11,-0.8500003814697248,-1.0300002098083478,-1.765000104904173,-1.9550004005432111,0.6700000762939489,1,0.029010251266324172,-2.299986648610502,11.539999961853027,2.538458716942376,11.399999618530273,-1.4150925062888442,11.100000381469727,0.029010251266324172 12224,2020-11-18,12.649999618530273,12.859999656677244,12.020000457763672,12.100000381469727,51663600.0,0.07935147869559178,-1.366197977670555,-18.333471087515207,88.79999796549487,64.02508947860254,-1.899244654087184,-2.3853925240640343,-2.6056756984309253,-3.1359925788174596,14.228818731196306,1.1399993896484375,0.15419956882091945,2.213499689102173,0.5387676841956317,3.8882316940087147,1.3761336866489025,3.050865691555444,-2.421475636037007,90.23255463224102,25.207869802400836,0.8373660024532708,11,-1.2799997329711914,-1.489999771118164,-2.669999599456787,-2.8849997520446777,-0.3299999237060529,2,-0.032411056108770486,-2.1764567286925205,11.720000267028807,-2.299986648610502,11.539999961853027,2.538458716942376,11.399999618530273,-0.032411056108770486 12225,2020-11-19,12.289999961853027,12.739999771118164,12.199999809265135,12.630000114440918,24446800.0,-0.028458471741762192,-1.0769211018596558,-0.6181829531346451,84.73281590641282,69.29958445297082,-1.2891668054930765,-1.963836750250973,-2.1859142578077027,-2.749567700713726,16.119016447526086,0.5399999618530291,0.3206371706618736,1.7505000114440925,-0.11345698450636021,3.6144570073945452,0.8185215134688661,2.682478509419319,-1.6930693849740042,70.0000100386791,-1.7217215472906418,0.9319784979752268,11,-0.755000114440918,-1.130000114440918,-2.2674999237060547,-2.5250000953674316,-0.3299999237060547,3,-0.0016272989545510486,-1.366197977670555,12.649999618530273,-2.1764567286925205,11.720000267028807,-2.299986648610502,11.539999961853027,-0.0016272989545510486 12226,2020-11-20,12.65999984741211,12.760000228881836,12.31999969482422,12.359999656677244,17940800.0,0.030105767836251074,-1.3157915870892736,-0.8823531061719583,85.74821282381319,74.26367118665105,-1.4144220225381723,-2.2598940126536853,-2.492555058692753,-3.0932773008540373,18.117613187490043,0.4700002670288086,0.46782202748926416,1.9999999046325687,-0.08379214084367703,4.0837919501088145,0.958103881894445,3.0418959273706925,-1.7462395993613349,86.30138328496386,8.479951358871958,1.041896022738123,11,-1.125,-1.5,-2.5799996852874756,-2.8949999809265137,-0.31999969482421875,4,-0.03159554686819677,-1.0769211018596558,12.289999961853027,-1.366197977670555,12.649999618530273,-2.1764567286925205,11.720000267028807,-0.03159554686819677 12227,2020-11-23,12.699999809265135,12.880000114440918,12.640000343322756,12.770000457763672,15419600.0,0.003159554686819499,-1.526318959589245,-0.2333353466445036,85.81559548161343,78.62554795019052,-1.2259098286278647,-2.2025331376425274,-2.486122797525054,-3.113193678973005,20.611895980600767,0.2399997711181623,0.6667416382440656,1.9064998626708967,-0.3428814928547599,4.155881218196553,0.7818091849080684,3.031190540433725,-1.5137660440066547,85.36583474769107,2.788889993876964,1.1246906777628278,11,-1.0499997138977033,-1.5299997329711896,-2.6049997806549055,-2.9349999427795392,-0.2399997711181623,0,-0.020472459274539,-1.3157915870892736,12.65999984741211,-1.0769211018596558,12.289999961853027,-1.366197977670555,12.649999618530273,-0.020472459274539 12228,2020-11-24,12.81999969482422,12.899999618530273,12.710000038146973,12.829999923706055,22862300.0,0.009448810028449106,1.5333341810459926,0.14285908911319833,84.84847536136677,81.39567172399875,-1.0818705021866837,-2.2064720558635447,-2.5618520083323784,-3.207418147146681,23.377055898760645,0.1999998092651385,0.8626897631605974,1.880999755859376,-0.500347812265181,4.262347323983933,0.6903259717970975,3.0716735399216546,-1.3627633136965507,90.9090909090911,8.833839195508148,1.1906737840622788,11,-1.0149998664855975,-1.6399998664855975,-2.5824997425079363,-3.0149998664855975,-0.6099996566772479,1,-0.024180926156147975,-1.526318959589245,12.699999809265135,-1.3157915870892736,12.65999984741211,-1.0769211018596558,12.289999961853027,-0.024180926156147975 12229,2020-11-25,12.640000343322756,12.800000190734865,12.420000076293945,12.770000457763672,20485500.0,-0.014040511371785414,3.0000100386991293,12.999713904255422,85.93351936898453,83.69573201520492,-0.6697403378540585,-1.8919217635353132,-2.3390832114485107,-2.9993946370223927,25.411632305110455,0.3999996185302752,1.0420620371273444,1.554000377655031,-0.8679378647766924,3.9759386200867546,0.3430312564391702,2.764969498870892,-0.9230665794626169,62.85723627832619,-22.780258319608087,1.2109691212158618,11,-0.7100005149841326,-1.4600005149841326,-2.2775006294250506,-2.7350006103515643,-0.2600002288818377,2,-0.01977848047544284,1.5333341810459926,12.81999969482422,-1.526318959589245,12.699999809265135,-1.3157915870892736,12.65999984741211,-0.01977848047544284 12230,2020-11-27,12.729999542236328,12.90999984741211,12.640000343322756,12.640000343322756,10388300.0,0.0071201895940704585,-5.000042385902646,-0.6923009206616985,85.05436205120925,84.9387061568072,-0.5634629231655417,-1.840811705173838,-2.3840629665218724,-3.0576877379258782,27.046513543971525,0.2699995040893537,1.2221198492531578,1.4944995880126957,-0.9466602394677004,3.9356594154930917,0.2739196742724985,2.715079501752893,-0.800113924535566,69.49148158924116,-15.31223976773397,1.2205799137401976,11,-0.5749998092651367,-1.544999599456787,-2.367499828338623,-2.8249998092651367,-0.34999942779541016,4,-0.032207373303650644,3.0000100386991293,12.640000343322756,1.5333341810459926,12.81999969482422,-1.526318959589245,12.699999809265135,-0.032207373303650644 12231,2020-11-30,12.699999809265135,12.869999885559082,12.529999732971193,12.729999542236328,48998800.0,-0.00235661697171774,1.193546402345409,-0.3333333333333596,83.13955341952078,85.48746868438535,-0.36840750163423586,-1.64800355927059,-2.3062075411822356,-2.992800715801982,28.64082335250059,0.34000015258788885,1.3561017834323792,1.3074998855590803,-1.083314664791315,3.6983144359094755,0.11209261038388263,2.502907160734278,-0.5740913456221026,57.14282933892786,-26.14534097132094,1.1954072751751978,11,-0.42000007629394354,-1.514999866485594,-2.33750009536743,-2.7950000762939435,-0.3899993896484357,0,-0.058267699388334204,-5.000042385902646,12.729999542236328,3.0000100386991293,12.640000343322756,1.5333341810459926,12.81999969482422,-0.058267699388334204 12232,2020-12-01,12.6899995803833,12.81999969482422,12.550000190734865,12.75,14571600.0,-0.000787419608820672,1.6999976158118872,2.000031789426718,83.13955341952078,85.24578731088182,-0.19905786286447658,-1.474157572803044,-2.244902111528628,-2.955600740321792,30.321291644158865,0.26999950408935547,1.451869141791878,1.145499658584594,-1.164027090587929,3.455026407757117,-0.009263716001667532,2.3002630331708556,-0.4072728399864527,55.101965348519464,-26.70882276105727,1.1547633745862615,12,-0.22499942779541016,-1.5049996376037598,-2.3274998664855957,-2.7849998474121094,-0.4499998092651367,1,-0.027580728082643335,1.193546402345409,12.699999809265135,-5.000042385902646,12.729999542236328,3.0000100386991293,12.640000343322756,-0.027580728082643335 12233,2020-12-02,12.529999732971193,12.6899995803833,12.399999618530273,12.619999885559082,11593200.0,-0.012608341426538883,1.521743817690279,1.4999920527695803,77.57577526559855,83.99865145533778,0.09825619822639453,-1.1477536680852065,-2.0414908247019756,-2.768576390220998,32.29184096824279,0.28999996185302734,1.4997388226015609,0.8424998283386245,-1.3283390044216823,3.0133386610989312,-0.2429195880415289,1.9279192447187778,0.3800001144409162,25.49020707813055,-53.63615790747777,1.0854194163801536,12,0.025000095367429864,-1.3449997901916522,-2.1949999332427996,-2.6250000000000018,-0.3199996948242205,2,-0.005586567942218235,1.6999976158118872,12.6899995803833,1.193546402345409,12.699999809265135,-5.000042385902646,12.729999542236328,-0.005586567942218235 12234,2020-12-03,12.600000381469727,12.68000030517578,12.5,12.600000381469727,13084100.0,0.005586644053497958,1.2500059604701896,-0.0,75.16780520962612,82.93587248902814,0.022816720337514695,-1.0727052630045826,-2.058312090019932,-2.815661260020688,35.02134227375193,0.18000030517577947,1.531058322639419,0.7855004787445061,-1.2790317576017713,2.8500327150907836,-0.2467656394286326,1.8177665969176449,0.29979946136474567,39.21581827089574,-37.79295992943051,1.0322661181731387,12,0.0149993896484375,-1.4150004386901855,-2.2875006198883057,-2.695000648498535,-0.4200000762939471,3,-0.030952407263122872,1.521743817690279,12.529999732971193,1.6999976158118872,12.6899995803833,1.193546402345409,12.699999809265135,-0.030952407263122872 12235,2020-12-04,12.489999771118164,12.68000030517578,12.260000228881836,12.65999984741211,13533400.0,-0.008730206906448656,2.9999818348607694,-100.0,69.53405985795378,81.134299937266,0.18346398205331482,-0.7939106119142014,-1.9014390609917058,-2.680597132282637,37.296029906075695,0.42000007629394354,1.5288796137719167,0.5424998760223385,-1.3162021828233819,2.401201934868059,-0.3868511534005208,1.4718509054451978,0.39980406723022455,37.70486421077152,-35.09265860175016,0.92935102942286,12,0.0950002670288086,-1.304999828338623,-2.2300000190734863,-2.5850000381469727,-0.3899993896484375,4,-0.00880701831008912,1.2500059604701896,12.600000381469727,1.521743817690279,12.529999732971193,1.6999976158118872,12.6899995803833,-0.00880701831008912 12236,2020-12-07,12.529999732971193,12.56999969482422,12.3100004196167,12.399999618530273,16369200.0,0.0032025590541262527,1.4761831236006853,-0.7647062123439164,68.40149212881492,79.19939956473283,0.13754898295673001,-0.6814005092294835,-1.8999053580423624,-2.692172452728288,39.69364448455844,0.2599992752075213,1.402996280382336,0.4634998321533228,-1.2057421749317303,2.132741839238376,-0.37112117138920375,1.2981208356958494,0.33461196099853296,48.21424313949901,-21.78482736297679,0.834621003542527,12,0.055000305175779474,-1.3399996757507342,-2.3299999237060565,-2.6250000000000018,-0.6999998092651385,0,-0.011971238765118963,2.9999818348607694,12.489999771118164,1.2500059604701896,12.600000381469727,1.521743817690279,12.529999732971193,-0.011971238765118963 12237,2020-12-08,12.31999969482422,12.520000457763672,12.279999732971193,12.449999809265135,11738800.0,-0.016759779937934316,-1.2857207732935128,-0.999999999999959,61.02940789762027,76.55283651320545,0.3218202184057155,-0.3391471349057422,-1.6322246769353494,-2.457873767276462,41.24156662651011,0.25,1.306324376922749,0.1584998130798354,-1.321759959102124,1.6387595852617949,-0.5816300730111443,0.8986296991708151,0.5204275405419896,13.953385216251935,-51.70924878065085,0.7401298860909801,12,0.26500034332275213,-1.1250000000000018,-2.119999885559084,-2.414999961853029,-0.07999992370605646,1,-0.0008116295012347008,1.4761831236006853,12.529999732971193,2.9999818348607694,12.489999771118164,1.2500059604701896,12.600000381469727,-0.0008116295012347008 12238,2020-12-09,12.390000343322756,12.449999809265135,12.210000038146973,12.31999969482422,20102000.0,0.005681870960430491,1.5263189595892923,-0.5384660528922129,43.01077088175415,71.78364223684652,0.20608133597225553,-0.2668889645293042,-1.6406077608673737,-2.504678414325042,42.850741556277505,0.2399997711181623,1.161927143281348,0.1295004367828394,-1.1013736822160816,1.3603745557817604,-0.48593662271662197,0.7449374962823008,0.42720981178407946,38.29791551262047,-23.254765843911883,0.6154370594994606,12,0.16999959945678533,-1.1600003242492694,-2.2200005054473895,-2.4850006103515643,-0.3600006103515625,2,-0.012106583377572755,-1.2857207732935128,12.31999969482422,1.4761831236006853,12.529999732971193,2.9999818348607694,12.489999771118164,-0.012106583377572755 12239,2020-12-10,12.020000457763672,12.5,11.920000076293945,12.470000267028807,18942400.0,-0.02986278251061425,1.2745127371800746,-6.428509148376699,42.780761480939006,67.08657550681647,0.5351636113864906,0.217432803387144,-1.2120193210374772,-2.115953309571511,43.38057824358939,0.5799999237060547,0.9968335992002348,-0.30599946975707937,-1.3075222889949263,0.6955233494807675,-0.8067608793760037,0.19476193986184498,0.760777090325572,13.157940967577622,-45.37121320017386,0.5007614096189238,12,0.3749995231628418,-0.7550005912780762,-1.9175004959106445,-2.1150007247924805,0.2199993133544922,3,0.01580695284088618,1.5263189595892923,12.390000343322756,-1.2857207732935128,12.31999969482422,1.4761831236006853,12.529999732971193,0.01580695284088618 12240,2020-12-11,11.9399995803833,12.170000076293945,11.850000381469727,11.890000343322756,9611500.0,-0.006655646783166214,-3.923104009859589,-0.11110946278442997,27.215194075633576,60.87275780194012,0.549057496025684,0.38323987125242454,-1.0873362092566374,-2.017661987214087,43.04001847268388,0.31999969482421875,0.8282257638356665,-0.4280003070831295,-1.2709424286239042,0.4149418144576451,-0.8494713678535177,-0.006529246312741321,0.7719157699623196,12.499900658830605,-40.75995073734283,0.4214710607703875,12,0.3950004577636719,-0.5749998092651367,-1.8874995708465576,-2.0349998474121094,0.05000019073486328,4,0.020100563921860326,1.2745127371800746,12.020000457763672,1.5263189595892923,12.390000343322756,-1.2857207732935128,12.31999969482422,0.020100563921860326 12241,2020-12-14,11.850000381469727,12.09000015258789,11.789999961853027,11.93000030517578,10367800.0,-0.007537621614446044,-1.9999904632932155,-1.6000228885328664,23.92639975099165,54.29351850543689,0.5652461508503688,0.5361702955156549,-0.9550359682562757,-1.909230985866735,42.50898061237381,0.3000001907348633,0.6582121609280236,-0.5404995441436764,-1.2939188625624691,0.21291977427511632,-0.9172092033530728,-0.16378988493428004,0.7757234719883037,8.219229980364775,-39.28661244680033,0.3767096592093965,12,0.3899993896484375,-0.4550004005432129,-1.7725005149841309,-1.9450006484985352,-0.13000011444091975,0,0.02109704573435578,-3.923104009859589,11.9399995803833,1.2745127371800746,12.020000457763672,1.5263189595892923,12.390000343322756,0.02109704573435578 12242,2020-12-15,12.199999809265135,12.199999809265135,11.56999969482422,11.800000190734865,16291300.0,0.029535815740792337,2.1500035762821073,-5.000000000000067,33.3333333333332,49.377691624074075,0.1546989739746838,0.2510216375211005,-1.2590846897965982,-2.236819862226408,41.30193138102123,0.6300001144409144,0.4949592638435405,-0.2235001087188735,-0.8703472468532087,0.42334702941546176,-0.546923677786042,0.09992346034829502,0.3254371772002944,67.74192556010377,24.663575156625782,0.323423569067168,12,-0.07499980926513494,-0.6399998664855939,-2.139999866485594,-2.2950000762939435,-0.8499994277954084,1,-0.030327859946201685,-1.9999904632932155,11.850000381469727,-3.923104009859589,11.9399995803833,1.2745127371800746,12.020000457763672,-0.030327859946201685 12243,2020-12-16,12.0600004196167,12.380000114440918,11.960000038146973,12.329999923706055,16446200.0,-0.01147535998665472,1.2702713848644107,-0.6749994039529899,34.06593349011314,44.81081698857263,0.2469915891246952,0.4403773904035617,-1.0805839596716584,-2.0700466868423213,39.923050591168895,0.4200000762939453,0.34009129938549876,-0.38049950599670446,-0.9642971307671253,0.2032981187737164,-0.672398318381914,-0.08860069361149492,0.33167534601896165,52.68823268825311,11.611453257893174,0.29189881238521026,12,0.06499958038330078,-0.5000004768371582,-1.9275004863739014,-2.080000400543213,-1.0,2,0.01492531884233439,2.1500035762821073,12.199999809265135,-1.9999904632932155,11.850000381469727,-3.923104009859589,11.9399995803833,0.01492531884233439 12244,2020-12-17,12.239999771118164,12.329999923706055,12.119999885559082,12.170000076293945,18397700.0,0.01492531884233439,-1.470587575312188,-0.2592586051604472,37.17277983602789,41.215119208358644,0.011796387698915112,0.2404130683484027,-1.2227427392668222,-2.2201973562944435,37.49782983997839,0.26999950408935547,0.1812878192721854,-0.18000016212463343,-0.7616129133137477,0.40161258906448083,-0.4708065377191897,0.11080621346992281,-0.6700000762939435,82.71601595107767,43.36495580129481,0.2908063755945568,12,-0.17000007629394354,-0.5749998092651367,-2.107499837875366,-2.2599997520446777,-1.4499998092651367,3,-0.017156866182505337,1.2702713848644107,12.0600004196167,2.1500035762821073,12.199999809265135,-1.9999904632932155,11.850000381469727,-0.017156866182505337 12245,2020-12-18,12.270000457763672,12.369999885559082,12.079999923706055,12.199999809265135,32731200.0,0.0024510365364791564,1.148151811101496,1.000013623978227,38.74347719496043,37.91978421570814,-0.05888545825228242,0.2201230701184027,-1.2237677911100597,-2.2240233409682624,34.941547145834114,0.28999996185302734,0.05583492055266426,-0.1489995002746589,-0.7316212453504267,0.4336222448011089,-0.4403103728125437,0.14231137226322588,-0.6848007583618152,86.41980250710249,47.28195285798856,0.29131087253788407,12,-0.22500038146972656,-0.46000051498413086,-2.0525004863739014,-2.2900004386901855,-0.7100000381469727,4,-0.0024450436451716184,-1.470587575312188,12.239999771118164,1.2702713848644107,12.0600004196167,2.1500035762821073,12.199999809265135,-0.0024450436451716184 12246,2020-12-21,12.260000228881836,12.289999961853027,12.020000457763672,12.06999969482422,19258300.0,-0.0008150145483905025,1.1599960327148438,2.71426819798086,38.743477194960384,35.443569693190376,-0.10193154540358407,0.20935349336678755,-1.190435938364427,-2.1889182008933368,32.16060811714,0.26999950408935547,-0.06216196279187791,-0.13899974822998118,-0.7142028605795971,0.4362033641196348,-0.42660130440478916,0.1486018079448268,-0.64340852203369,85.18520698842755,46.081124376757415,0.2876015561748081,12,-0.22500038146972656,-0.3250002861022949,-1.8500001430511475,-2.1399998664855957,-0.8299999237060565,0,-0.022022875426022437,1.148151811101496,12.270000457763672,-1.470587575312188,12.239999771118164,1.2702713848644107,12.0600004196167,-0.022022875426022437 12247,2020-12-22,12.4399995803833,12.4399995803833,12.109999656677244,12.220000267028807,19204900.0,0.014681839163218413,2.0000086697935884,1.1578878682929479,47.6683901980084,35.96108295055196,-0.2940403039495667,0.009356566052829862,-1.334537241201513,-2.3436287945022674,29.276970150024194,0.32999992370605646,-0.1481146652412484,0.05399961471557546,-0.5040568830336021,0.612056112464753,-0.2250286341590133,0.33302786359016423,-0.7932715463867179,100.0,56.729442835173145,0.2790282488745887,12,-0.4049997329711914,-0.2849998474121094,-1.9774994850158691,-2.284999370574951,-0.9499998092651367,1,-0.057877760260528044,1.1599960327148438,12.260000228881836,1.148151811101496,12.270000457763672,-1.470587575312188,12.239999771118164,-0.057877760260528044 12248,2020-12-23,12.510000228881836,12.649999618530273,12.43000030517578,12.4399995803833,17215000.0,0.005627061966217317,-3.8889171461570347,0.3181857589970757,47.66839019800845,36.50415280800412,-0.3857998567543799,-0.08965595908668256,-1.3628953539534177,-2.3836851111067503,26.420473413152607,0.21999931335449396,-0.23406119264990188,0.1395002365112301,-0.38394861519110357,0.6629490882135638,-0.12222418933993673,0.40122466236239696,-0.8156759021020505,77.7778450564788,32.590117477794855,0.26172442585116723,12,-0.40000057220458984,-0.2700004577636719,-1.8750004768371582,-2.200000286102295,-0.7800006866455078,2,-0.09272580545074793,2.0000086697935884,12.4399995803833,1.1599960327148438,12.260000228881836,1.148151811101496,12.270000457763672,-0.09272580545074793 12249,2020-12-24,12.390000343322756,12.5600004196167,12.34000015258789,12.5,4561000.0,-0.009592316815633328,-1.095240257764497,-1.5714091088677011,47.42269460244804,38.74943064431684,-0.23221604216767844,0.011230008508800182,-1.203400665127921,-2.233176650739038,24.298143110359234,0.2200002670288086,-0.28681831108498557,0.032000350952150924,-0.4760648440312476,0.5400655459355495,-0.22203224653954834,0.2860329484438502,-0.619221993202931,58.73021880042777,12.075633243992648,0.25403259749169954,12,-0.2800006866455096,-0.15000057220459162,-1.6100003719329852,-1.985000133514406,-0.42000007629394887,3,-0.1073446236361747,-3.8889171461570347,12.510000228881836,2.0000086697935884,12.4399995803833,1.1599960327148438,12.260000228881836,-0.1073446236361747 12250,2020-12-28,12.31999969482422,12.460000038146973,12.270000457763672,12.3100004196167,9418600.0,-0.005649769698050089,-3.2222504794905213,-0.09090278560469237,44.67005051568599,41.05428072928288,-0.11470635566849552,0.05158433932898099,-1.0984176497493543,-2.1302100073516783,21.846043898979932,0.18999958038330078,-0.29536174891906697,-0.01750030517577983,-0.4945027910897597,0.45950218073820004,-0.25600154813277065,0.221000937781211,-0.4788836432315602,47.61898995158989,1.1137023501232548,0.23850124295699027,12,-0.21000003814697443,-0.07999992370605646,-1.0549998283386248,-1.4449996948242205,-0.3199996948242205,0,-0.12418829309013413,-1.095240257764497,12.390000343322756,-3.8889171461570347,12.510000228881836,2.0000086697935884,12.4399995803833,-0.12418829309013413 12251,2020-12-29,11.960000038146973,12.420000076293945,11.899999618530273,12.31999969482422,12177700.0,-0.029220752077492973,-1.1666663355300935,-36.00257510728992,41.509441601165236,41.96273720348644,0.2933908448351108,0.37239545087429526,-0.7075423354665684,-1.7425158359184163,19.53174852660536,0.5200004577636719,-0.2845237053635117,-0.3404999732971188,-0.8138962446824856,0.132896298088248,-0.5771981089898031,-0.10380183760443451,0.6899995803833008,8.00005594889323,-40.862123305731245,0.23669813569268364,12,0.3149995803833008,0.2799997329711914,-0.6125001907348633,-1.0850000381469727,-0.10000038146972834,1,-0.033444784051375964,-3.2222504794905213,12.31999969482422,-1.095240257764497,12.390000343322756,-3.8889171461570347,12.510000228881836,-0.033444784051375964 12252,2020-12-30,12.34000015258789,12.369999885559082,11.989999771118164,11.989999771118164,9327200.0,0.03177258471813471,-1.171426858709217,-0.9722242090456047,48.971189216491545,43.6188767286396,-0.07226076913270418,-0.037070819571102476,-1.0609635644859932,-2.092330593292175,17.092385756583198,0.4099998474121094,-0.22806178924055587,0.057000112533568625,-0.3802688058898358,0.49426903095697305,-0.16163434667813448,0.27563457174527173,0.29499946594238224,58.66673787434896,8.118435620331937,0.21863445921170252,12,-0.06500053405761719,-0.10000038146972656,-0.9925003051757812,-1.4650001525878906,-0.44999980926513494,2,-0.07374390892704086,-1.1666663355300935,11.960000038146973,-3.2222504794905213,12.31999969482422,-1.095240257764497,12.390000343322756,-0.07374390892704086 12253,2020-12-31,12.460000038146973,12.510000228881836,12.229999542236328,12.260000228881836,8342600.0,0.009724463863472144,-1.1538416394320528,0.5714274036653751,60.09173649708321,46.16542746875686,-0.14477878308911585,-0.1713700234835116,-1.155665960836446,-2.1816198907948916,14.890217703625257,0.2800006866455078,-0.14855694586948154,0.1804999828338616,-0.2495048302361571,0.6105047959038803,-0.03450242370114687,0.39550238936887006,0.16029958038330072,84.84844544050307,28.348986520278373,0.21500240653500902,12,-0.18500041961669922,-0.2200002670288086,-1.0499999523162842,-1.5749998092651367,-0.6999998092651367,3,-0.07784913836750396,-1.171426858709217,12.34000015258789,-1.1666663355300935,11.960000038146973,-3.2222504794905213,12.31999969482422,-0.07784913836750396 12254,2021-01-04,12.210000038146973,12.529999732971193,12.210000038146973,12.479999542236328,10129500.0,-0.02006420539603626,-1.3703724634865821,-1.3499988079059677,55.74469432080489,48.05445159385068,0.11233104575049424,0.050503372981239636,-0.8717910159510254,-1.9014125752472086,12.591059410079348,0.3199996948242205,-0.11140490153394111,-0.05000000000000071,-0.4533542106494366,0.3533542106494352,-0.25167710532471865,0.15167710532471723,0.39589358038330147,49.206406873719786,-12.32752060855784,0.20167710532471783,1,0.06499958038330078,0.029999732971191406,-0.7175002098083496,-1.2100000381469727,-0.13000011444091797,0,-0.03931207980434137,-1.1538416394320528,12.460000038146973,-1.171426858709217,12.34000015258789,-1.1666663355300935,11.960000038146973,-0.03931207980434137 12255,2021-01-05,12.380000114440918,12.390000343322756,12.210000038146973,12.31999969482422,9191200.0,0.0139230201279954,3.4999582772060864,-0.22222418451865192,60.90534721014868,50.51688159553827,-0.04517533778497018,-0.1350860713847446,-0.9939590189565362,-2.042943874766717,10.983361591396685,0.18000030517578303,-0.05925472486966221,0.12550005912780726,-0.2675165030921711,0.5185166213477856,-0.07100822198218104,0.32200834023779557,0.21177562408935557,76.19054106626803,7.5857989698256745,0.1965082811099889,1,-0.10500049591064453,-0.1400003433227539,-0.8250002861022949,-1.330000400543213,-0.38000011444091797,1,-0.033117919517129724,-1.3703724634865821,12.210000038146973,-1.1538416394320528,12.460000038146973,-1.171426858709217,12.34000015258789,-0.033117919517129724 12256,2021-01-06,12.380000114440918,12.449999809265135,12.210000038146973,12.289999961853027,10020400.0,0.0,1.0869586850878379,1.4999920527696542,54.32693057159027,51.25671941482514,-0.029461452002234267,-0.154838503744692,-0.9457855251134184,-2.0196149103497074,9.35962346974935,0.2399997711181623,-0.02312839699862579,0.13300004005432164,-0.24324729867370465,0.5092473787823479,-0.05512362930969239,0.3211237094183357,0.19794010168935472,72.22229090247596,3.363479588397311,0.1881236693640133,1,-0.10500049591064453,-0.16000032424926758,-0.7100002765655518,-1.325000286102295,-0.5799999237060529,2,-0.030694677780952362,3.4999582772060864,12.380000114440918,-1.3703724634865821,12.210000038146973,-1.1538416394320528,12.460000038146973,-0.030694677780952362 12257,2021-01-07,12.3100004196167,12.43000030517578,12.210000038146973,12.350000381469727,13179500.0,-0.005654256395568713,1.2000047683761508,-0.44444326707074133,56.21890476448043,52.20677658887759,0.022527631146152416,-0.09025369306413289,-0.8203401546792577,-1.9231033538238176,7.752028956059533,0.22000026702880682,0.007218279458021115,0.06350030899047887,-0.31236497599295454,0.4393655939739123,-0.12443233350123784,0.2514329514821956,0.254380984561573,31.250149011753876,-38.01606046658695,0.18793264249171698,1,-0.08000040054321289,-0.11500072479247869,-0.577500581741333,-1.2550005912780762,-0.5100002288818342,3,-0.036555706547528044,1.0869586850878379,12.380000114440918,3.4999582772060864,12.380000114440918,-1.3703724634865821,12.210000038146973,-0.036555706547528044 12258,2021-01-08,12.239999771118164,12.359999656677244,12.170000076293945,12.34000015258789,10329000.0,-0.005686486280454095,1.7142915531335585,2.5000119209403238,49.99999999999999,52.49314385527225,0.05610058042377375,-0.033799836634901936,-0.6906955276589173,-1.8228966282846635,6.250729646303965,0.189999580383299,0.038198471013581425,0.0009996891021728516,-0.36874554700424866,0.37074492520859437,-0.1838729289510379,0.1858723071553836,0.3110939973471485,19.444378216998107,-46.132712104534704,0.18487261805321048,1,-0.02500009536743164,-0.1100001335144043,-0.41499972343444824,-1.184999942779541,-0.5299997329711914,4,-0.02859472502779592,1.2000047683761508,12.3100004196167,1.0869586850878379,12.380000114440918,3.4999582772060864,12.380000114440918,-0.02859472502779592 12259,2021-01-11,12.210000038146973,12.210000038146973,11.989999771118164,12.130000114440918,16972500.0,-0.0024509586219094714,4.500011920940324,-0.7999961853172862,48.42104206455369,52.90992069403533,0.06468438439215696,0.011767342683871362,-0.5934007213913652,-1.7655923587537306,5.76604501166206,0.25,0.034107414339050734,-0.03850002288818288,-0.3940440799126126,0.3170440341362468,-0.21627205140039862,0.13927200562403286,0.3280718473196398,47.82614104012706,-14.490122524665644,0.17777202851221527,1,0.004999637603759766,-0.08500003814697266,-0.3400001525878906,-1.1550002098083496,-0.4499998092651367,0,-0.03685502111869199,1.7142915531335585,12.239999771118164,1.2000047683761508,12.3100004196167,1.0869586850878379,12.380000114440918,-0.03685502111869199 12260,2021-01-12,12.18000030517578,12.229999542236328,12.09000015258789,12.149999618530273,8179300.0,-0.0024569805796451627,1.1538506683099314,0.3750089407052206,47.91666873627226,53.62183482015833,0.08128473255369961,0.06394787228858156,-0.4963565516241051,-1.7061096039973247,5.441864085122328,0.1399993896484375,0.022346561772724982,-0.08049979209900116,-0.4072363319984582,0.2462367478004559,-0.24386806204872968,0.08286847785072737,0.34531013495210594,41.304460500264106,-17.37055685689885,0.16336826994972836,1,0.07999944686889826,-0.055000305175779474,-0.28000044822692693,-1.1250004768371564,-0.5399999618530238,1,-0.00821021173761638,4.500011920940324,12.210000038146973,1.7142915531335585,12.239999771118164,1.2000047683761508,12.3100004196167,-0.00821021173761638 12261,2021-01-13,12.100000381469727,12.210000038146973,12.050000190734865,12.199999809265135,8362000.0,-0.006568138070740304,1.666666666666637,-3.333237968084568,40.65936599544437,52.698298906708644,0.204765420047341,0.1724806552138176,-0.3430566812830129,-1.5920024042646794,5.336728371519414,0.1599998474121076,0.01644830629482641,-0.17299971580505336,-0.44876459773338695,0.10276516612328024,-0.31088215676921926,-0.03511727484088745,0.41280384222620725,25.000108371949974,-27.27243656254453,0.13788244096416655,1,0.15999937057495117,0.009999275207519531,-0.21500039100646973,-1.0450005531311035,-0.6900005340576172,2,-0.008264494075791107,1.1538506683099314,12.18000030517578,4.500011920940324,12.210000038146973,1.7142915531335585,12.239999771118164,-0.008264494075791107 12262,2021-01-14,11.829999923706055,12.199999809265135,11.800000190734865,12.15999984741211,10517200.0,-0.022314086715001902,-1.0512833052936348,3.3000181199157534,33.16831309215135,49.70680741727176,0.4412126863460806,0.43567781429269026,-0.004283806754644459,-1.2915135123793142,6.090060567663998,0.3999996185302699,0.0145973384357454,-0.4245001792907708,-0.7633200814481427,-0.08568027713339887,-0.5939101303694567,-0.2550902282120848,0.6705482078865668,5.357100282355703,-41.884440111199794,0.16940995107868578,1,0.33500003814697443,0.2799997329711914,0.05750012397766113,-0.7750000953674316,-0.6000003814697266,3,-0.002535903057029887,1.666666666666637,12.100000381469727,1.1538506683099314,12.18000030517578,4.500011920940324,12.210000038146973,-0.002535903057029887 12263,2021-01-15,12.239999771118164,12.43000030517578,11.899999618530273,11.90999984741211,19752500.0,0.03465763736739458,-2.0285720513784566,-1.0,46.75323495764817,48.70775637692102,-0.0036610314228582297,0.042008276130758304,-0.339973838279068,-1.6691296324352631,6.144830819383226,0.6000003814697248,0.06001656402638922,-0.023500299453734996,-0.3499017453444253,0.3029011464369553,-0.18670102239907926,0.13970042349160927,0.23252644284014679,69.84119054863523,23.059290603532347,0.16320072294534488,1,-0.11499977111816406,-0.13000011444091797,-0.34999990463256836,-1.184999942779541,-0.8299999237060547,4,-0.03594767880809391,-1.0512833052936348,11.829999923706055,1.666666666666637,12.100000381469727,1.1538506683099314,12.18000030517578,-0.03594767880809391 12264,2021-01-19,12.029999732971193,12.3100004196167,11.949999809265135,12.270000457763672,11774300.0,-0.017156866182505337,1.2499992549434613,-0.7272750917550448,44.08163297082029,46.838454794773426,0.1990534169880842,0.24819401073555802,-0.06914489590336892,-1.4273188906295378,6.202560923562428,0.3600006103515643,0.05397448188994325,-0.2230003356933583,-0.5656894494337656,0.11968877804704903,-0.3943448925635611,-0.05165577882315553,0.4156254400581805,36.50785721530198,-9.748120418486224,0.17134455687020364,1,0.09500026702880682,0.07999992370605291,-0.1349997520446795,-0.9749999046325701,-1.1499996185302752,1,-0.026600141473584804,-2.0285720513784566,12.239999771118164,-1.0512833052936348,11.829999923706055,1.666666666666637,12.100000381469727,-0.026600141473584804 12265,2021-01-20,12.239999771118164,12.25,11.9399995803833,12.050000190734865,14695800.0,0.01745636266070849,1.9523844124231953,-0.7916625274677226,56.08695021198521,47.034012532595085,-0.03675979906493687,0.037767516350305286,-0.20720691295755245,-1.6001320245554496,6.275921565716354,0.3100004196166992,0.011400237416605563,-0.011500263214111683,-0.354138688152025,0.3311381617238016,-0.18281947568306833,0.15981894925484497,0.1900005340576154,69.84119054863523,17.97171421485939,0.17131921246895707,1,-0.1249995231628418,-0.13000011444091797,-0.4099998474121094,-1.119999885559082,-1.7299995422363281,2,-0.03921564960882995,1.2499992549434613,12.029999732971193,-2.0285720513784566,12.239999771118164,-1.0512833052936348,11.829999923706055,-0.03921564960882995 12266,2021-01-21,11.989999771118164,12.25,11.93000030517578,12.15999984741211,10838300.0,-0.02042483698324138,-1.206901994830395,-0.8947392196919207,41.93547536487929,45.44696482152828,0.16997560488090535,0.2809047517384933,0.10299316753723886,-1.3188114770042585,6.562851304643698,0.3199996948242205,-0.010244405301502724,-0.24800024032592738,-0.6099599067770463,0.1139594261251915,-0.4289800735514877,-0.06702040710036705,0.4148005294799795,30.15865807451665,-19.989676657787143,0.1809798332255595,1,0.1250004768371582,0.11999988555908203,-0.1399998664855957,-0.8599996566772461,-1.0199995040893572,3,-0.029190945327496665,1.9523844124231953,12.239999771118164,1.2499992549434613,12.029999732971193,-2.0285720513784566,12.239999771118164,-0.029190945327496665 12267,2021-01-22,11.720000267028807,11.960000038146973,11.539999961853027,11.960000038146973,13161400.0,-0.022518724707546678,2.5000039736467747,1.4117627259365744,34.05172697287284,43.67493448518082,0.38831810581080184,0.5209050879725492,0.422592276090322,-1.018104801583748,6.861353550256645,0.4499998092651367,-0.07030643965658889,-0.4819997787475607,-0.8984813470397075,-0.06551821045541395,-0.6902405628936332,-0.2737589946014882,0.6606080291748064,20.224745588722058,-24.47946463116039,0.20824078414607322,1,0.2649998664855975,0.3749995231628436,0.09749960899353205,-0.5400004386901838,-0.8400001525878888,4,-0.026450547146214975,-1.206901994830395,11.989999771118164,1.9523844124231953,12.239999771118164,1.2499992549434613,12.029999732971193,-0.026450547146214975 12268,2021-01-25,11.350000381469727,11.789999961853027,11.34000015258789,11.720000267028807,14494600.0,-0.03156995538643281,-1.307689298071868,1.5416676600783414,32.37705318494052,41.892269054112695,0.6915153073046909,0.8427532376470754,0.8392373581039259,-0.621313261870899,6.78295666164515,0.4499998092651367,-0.12288090331103874,-0.7939996719360352,-1.3345022825415906,-0.25349706133047967,-1.064250977238812,-0.5237483666332583,0.9801714146728511,1.0309511473092134,-41.32318955085995,0.27025130530277763,1,0.5349998474121094,0.6449995040893555,0.49249958992004395,-0.16500043869018555,-0.6000003814697266,0,-0.01057276081059122,2.5000039736467747,11.720000267028807,-1.206901994830395,11.989999771118164,1.9523844124231953,12.239999771118164,-0.01057276081059122 12269,2021-01-26,11.0600004196167,11.5600004196167,10.93000030517578,11.350000381469727,21212500.0,-0.02555065657323574,-1.2909087125921295,0.7837839231080551,24.21875058207668,39.25916703697985,0.8953929307329531,1.0835586917423807,1.163803031943882,-0.30370058102736763,7.327850740249634,0.6300001144409197,-0.18770915889781747,-1.017499637603759,-1.7303550766879585,-0.3046441985195596,-1.3739273571458597,-0.6610719180616584,1.1909576450415038,9.84849579516239,-27.059598728413427,0.35642771954209973,1,0.6199998855590803,0.7299995422363281,0.7824995517730713,0.1249995231628418,-0.3300008773803711,1,0.0316455166832208,-1.307689298071868,11.350000381469727,2.5000039736467747,11.720000267028807,-1.206901994830395,11.989999771118164,0.0316455166832208 12270,2021-01-27,10.789999961853027,10.989999771118164,10.630000114440918,10.890000343322754,21061500.0,-0.024412337027110986,1.4000038147069669,0.3448289469789896,21.90812375525276,37.17569567695857,1.0588343695251723,1.2996942923279384,1.4533716425914243,-0.009772195431295927,8.328794854929571,0.43000030517578125,-0.24515227054098787,-1.2110001087188724,-2.1166059400291317,-0.30539427740861314,-1.6638030243740012,-0.7581971930637437,1.3288623268569335,9.876534488574451,-21.632433340458952,0.4528029156551295,1,0.7400002479553223,0.8499999046325684,1.0774998664855957,0.39499998092651367,0.06000041961669922,2,0.008341070704919185,-1.2909087125921295,11.0600004196167,-1.307689298071868,11.350000381469727,2.5000039736467747,11.720000267028807,0.008341070704919185 12271,2021-01-28,11.5600004196167,11.59000015258789,10.789999961853027,10.800000190734863,13277900.0,0.07136241524429399,-1.0512807345731088,-7.599973297221004,39.37677260464344,37.86552451167991,0.22817449821344304,0.5251131929165851,0.7026189114935484,-0.7493678931101684,8.911345927605186,0.8000001907348633,-0.28382687254128314,-0.4209996700286869,-1.3478368308620006,0.5058374908046268,-0.8844182504453446,0.042418910387970854,0.38019840818097705,69.92483898678194,36.7975647149884,0.4634185804166571,1,-0.03000020980834961,0.07999944686889648,0.36749958992004395,-0.3750004768371582,-0.40000057220458984,3,-0.09083046302948827,1.4000038147069669,10.789999961853027,-1.2909087125921295,11.0600004196167,-1.307689298071868,11.350000381469727,-0.09083046302948827 12272,2021-01-29,11.43000030517578,11.670000076293945,11.31999969482422,11.40999984741211,11596200.0,-0.011245684232010666,-2.49999046329326,0.026316383868852426,38.71867087027158,36.972795168638065,0.33019079488273206,0.6149728382953885,0.846239666318656,-0.5898892979764394,9.440379254089429,0.3500003814697248,-0.32696158743538106,-0.5054997920990001,-1.447356140963814,0.43635655676581386,-0.9764279665314071,-0.03457161766659311,0.3529746770190858,68.9655427558559,32.69852958128279,0.4709281744324067,1,0.03999996185302912,0.20999956130981623,0.5549995899200457,-0.24500036239623846,-0.09000015258788885,4,-0.04024497164174823,-1.0512807345731088,11.5600004196167,1.4000038147069669,10.789999961853027,-1.2909087125921295,11.0600004196167,-0.04024497164174823 12273,2021-02-01,11.489999771118164,11.699999809265135,11.18000030517578,11.43000030517578,12987900.0,0.005249296967666295,1.1666666666666827,2.9999046347514517,40.05524461615267,36.52541868478611,0.17055102818519785,0.504440283986451,0.7950360322594872,-0.6202411433258419,10.528966102675664,0.5199995040893555,-0.35108287842713715,-0.3970003128051758,-1.3249316726463487,0.5309310470359971,-0.8609659927257631,0.06696536711541157,-0.8599996566772461,80.37382261296156,43.68655458463753,0.4639656799205867,2,-0.04999971389770508,0.15000009536743164,0.6050000190734863,-0.30499982833862305,-0.029999732971191406,0,-0.05308961434538684,-2.49999046329326,11.43000030517578,-1.0512807345731088,11.5600004196167,1.4000038147069669,10.789999961853027,-0.05308961434538684 12274,2021-02-02,11.729999542236328,11.770000457763672,11.43000030517578,11.56999969482422,7704700.0,0.02088770895552483,1.833314789795771,2.6666878596177823,44.125316293687895,35.19634824941974,-0.13016750158843315,0.23888398201316008,0.5368210166169227,-0.8271403222852562,11.53577245438354,0.3400001525878924,-0.33004293063130596,-0.13300051689147985,-1.0505279800223484,0.7845269462393887,-0.591764248456915,0.3257632146739553,-1.0785994338989262,96.49114881748602,57.89336171125234,0.4587637315654346,2,-0.28999948501586914,-0.13499927520751953,0.44500017166137695,-0.5449995994567871,-0.2799997329711932,1,-0.08354642629845244,1.1666666666666827,11.489999771118164,-2.49999046329326,11.43000030517578,-1.0512807345731088,11.5600004196167,-0.08354642629845244 12275,2021-02-03,11.970000267028807,11.970000267028807,11.699999809265135,11.770000457763672,9846600.0,0.02046042064437481,1.7000071525642422,1.2500000000000029,48.370926180123924,35.91139834000248,-0.46097142102531663,-0.03521321626634766,0.2926239583354793,-1.0305524377857864,12.383314488430228,0.2700004577636719,-0.36901126146118024,0.12750020027160502,-0.7591937254583172,1.0141941260015273,-0.3158467625933561,0.5708471631365661,-1.2738561447143546,100.0,57.21678794846703,0.4433469628649611,2,-0.6700000762939435,-0.39000034332275213,0.20499944686889826,-0.7850003242492658,-0.4600000381469709,2,-0.10359237235842367,1.833314789795771,11.729999542236328,1.1666666666666827,11.489999771118164,-2.49999046329326,11.43000030517578,-0.10359237235842367 12276,2021-02-04,12.0,12.029999732971193,11.720000267028807,12.020000457763672,13307200.0,0.002506243300079758,14.500357636735247,-0.10000238418806565,52.266667683919266,37.93528064122986,-0.5469176809071659,-0.10028283455974574,0.24676194497003756,-1.0243756953167207,13.011668138411705,0.30999946594238637,-0.3864895315453669,0.1764999389648434,-0.6773771609694297,1.0303770388991165,-0.25043861100229314,0.6034384889319799,-1.2274245090026863,96.4706172745314,46.931045372045205,0.4269385499671362,2,-0.6700000762939453,-0.4200000762939453,0.17499971389770508,-0.815000057220459,-0.14999961853027344,3,-0.09583330154418945,1.7000071525642422,11.970000267028807,1.833314789795771,11.729999542236328,1.1666666666666827,11.489999771118164,-0.09583330154418945 12277,2021-02-05,11.859999656677244,12.039999961853027,11.829999923706055,12.010000228881836,4818400.0,-0.011666695276896344,1.0,7.499856952126734,44.54022901882545,39.28674462277263,-0.43021131004541147,0.004507094334316619,0.3676566302034967,-0.8579066460373657,13.663345874000912,0.21000003814697266,-0.46309249043114775,0.05899963378906037,-0.7640599433552282,0.8820592109333489,-0.3525301547830839,0.47052942236120465,-0.9868302263220201,79.06972360067628,30.772227630958483,0.4115297885721447,2,-0.5249996185302717,-0.27999973297118963,0.39750003814697443,-0.6749997138977033,0.010000228881837714,4,-0.059021908054696426,14.500357636735247,12.0,1.7000071525642422,11.970000267028807,1.833314789795771,11.729999542236328,-0.059021908054696426 12278,2021-02-08,11.890000343322756,11.920000076293945,11.729999542236328,11.829999923706055,5372200.0,0.0025295689303515,2.1666785876069903,-0.4000012715609117,47.87879786215193,41.91563876500321,-0.419692776086535,-0.05592648825366808,0.3146364319443098,-0.8632308497419405,14.595959717350981,0.1900005340576172,-0.4864010916179424,0.10650029182434295,-0.6917680799959562,0.9047686636446421,-0.29263389408580665,0.5056344777344925,-0.9001478598177517,75.40988476168326,24.562698443876272,0.3991341859101492,2,-0.555000305175783,-0.310000419616701,0.36749935150146307,-0.7050004005432147,-0.07000064849853516,0,-0.04625737383125783,1.0,11.859999656677244,14.500357636735247,12.0,1.7000071525642422,11.970000267028807,-0.04625737383125783 12279,2021-02-09,11.760000228881836,11.93000030517578,11.65999984741211,11.90999984741211,11356600.0,-0.010933566920704574,1.8421020930583087,-2.499976158308755,42.546593784652146,44.20880210160314,-0.2011037017051187,0.04071993820403641,0.42543461451234066,-0.7092193512968468,15.228739188599933,0.2700004577636701,-0.4702889530575405,-0.0009998321533206678,-0.7736070218572895,0.7716073575506481,-0.38730342700530507,0.38530376269866373,-0.6651329975420293,26.315881935155183,-21.214577207685316,0.3863035948519846,2,-0.3450002670288086,-0.18000030517578125,0.4974994659423828,-0.5750002861022949,-0.4600000381469709,1,-0.025510219804084855,2.1666785876069903,11.890000343322756,1.0,11.859999656677244,14.500357636735247,12.0,-0.025510219804084855 12280,2021-02-10,12.079999923706055,12.109999656677244,11.8100004196167,11.81999969482422,11077100.0,0.02721085787382216,-1.1428610354223305,-1.7333392673219368,51.36778309335917,45.54113660034933,-0.35634714241400367,-0.3026739099484814,0.08665412291498953,-1.0029434360477651,15.769631953450759,0.3499994277954084,-0.4090269572905605,0.32399988174438477,-0.43841713144392713,1.0864168949326967,-0.057208624849771184,0.7052083883385407,-0.8906194193149268,93.33338984739122,41.80421586941362,0.3812085065941559,2,-0.4349999427795428,-0.5399999618530273,0.17749977111816406,-0.8949999809265137,-0.8199996948242188,2,-0.052152327683760435,1.8421020930583087,11.760000228881836,2.1666785876069903,11.890000343322756,1.0,11.859999656677244,-0.052152327683760435 12281,2021-02-11,12.0,12.18000030517578,11.8100004196167,12.100000381469727,9367600.0,-0.006622510282393357,1.8461504603308765,-0.3846165132230522,54.51612278028554,47.29640903479533,-0.23173950533238497,-0.24300909340164445,0.14752355342425716,-0.8957486472011862,16.115888355614434,0.36999988555908025,-0.2924345744868848,0.24899997711181676,-0.5051853032957734,1.003185257519407,-0.1280926630919783,0.6260926173156118,-0.700145197334539,65.38458716942398,9.486835947415308,0.3770926402037952,2,-0.3199996948242205,-0.46000003814697266,0.25749969482421875,-0.815000057220459,-0.8900003433227539,3,-0.04083331425984704,-1.1428610354223305,12.079999923706055,1.8421020930583087,11.760000228881836,2.1666785876069903,11.890000343322756,-0.04083331425984704 12282,2021-02-12,11.800000190734865,12.010000228881836,11.779999732971193,11.979999542236328,8080700.0,-0.016666650772094616,-1.0909110613081971,1.799986648610484,57.67917433321757,49.254623447802544,0.02935077852288437,-0.04782398610147709,0.3259968114968945,-0.6681635036079197,15.668467585825113,0.23000049591064275,-0.13265201004286098,0.050500154495241034,-0.703142698172611,0.8041430071630931,-0.326321271838685,0.42732158082916705,-0.3769250177179586,26.92311924586479,-34.43130516776853,0.3768214263339261,2,0.005000114440914416,-0.26999998092651545,0.44749951362609686,-0.615000247955324,-0.8800001144409215,4,0.004237304231072825,1.8461504603308765,12.0,-1.1428610354223305,12.079999923706055,1.8421020930583087,11.760000228881836,0.004237304231072825 12283,2021-02-16,11.800000190734865,11.899999618530273,11.65999984741211,11.800000190734865,6262200.0,0.0,1.4000114441573235,-0.0,64.01514029481524,51.46460389237224,0.08710920762856134,-0.0869350038629193,0.30918449190786035,-0.6438108945000227,16.25688499395862,0.23999977111816406,-0.07416346830172316,0.07250013351440643,-0.6457101646271131,0.7907104316559259,-0.2866050155563542,0.43160528258516706,-0.2709554992157166,26.92311924586479,-39.255002766629765,0.35910514907075985,2,0.11999988555908025,-0.26999998092651545,0.4124996662139875,-0.615000247955324,-0.48999977111816584,1,0.005932177431588359,-1.0909110613081971,11.800000190734865,1.8461504603308765,12.0,-1.1428610354223305,12.079999923706055,0.005932177431588359 12284,2021-02-17,11.710000038146973,11.8100004196167,11.56999969482422,11.760000228881836,7677000.0,-0.007627131451960367,2.199997456878167,-100.0,68.69918100343547,53.723298872740195,0.19441936259704917,-0.0233339705578004,0.3787232062773356,-0.5257424596228866,16.967854534734844,0.2400007247924787,0.00021325151204898418,-0.001500034332275746,-0.7054518658628375,0.702451797198286,-0.3534759500975557,0.35047588143300423,0.4700002670288068,22.95085299046936,-48.26917423753001,0.3519759157652806,2,0.16499996185302734,-0.17999982833862305,0.46249961853027344,-0.5250000953674316,0.18000030517578303,2,0.009393651265491743,1.4000114441573235,11.800000190734865,-1.0909110613081971,11.800000190734865,1.8461504603308765,12.0,0.009393651265491743 12285,2021-02-18,11.760000228881836,11.8100004196167,11.460000038146973,11.619999885559082,13504100.0,0.004269871099229716,1.9166610373561048,-2.799996185317286,55.74711856194739,54.11001563696556,0.12460115021289653,-0.11714437608624984,0.31196690437516494,-0.550132416210305,17.789383407075853,0.35000038146972656,0.07096975115190851,0.07250013351440465,-0.5869053748162028,0.7319056418450121,-0.25720262065089905,0.40220288767970835,0.4078000640869117,41.66667770455986,-28.48959598560846,0.32970275416530404,2,0.059999942779541016,-0.23000001907348633,0.4099996089935303,-0.5750002861022949,0.3099994659423846,3,-0.03911564874099571,2.199997456878167,11.710000038146973,1.4000114441573235,11.800000190734865,-1.0909110613081971,11.800000190734865,-0.03911564874099571 12286,2021-02-19,11.640000343322756,11.949999809265135,11.56999969482422,11.699999809265135,10602900.0,-0.010204071702683115,-2.799986648610534,-0.4285665628980475,56.06936352455884,55.39103058204704,0.21027777348122,-0.02604536578287231,0.4121812792842636,-0.4083131916697642,18.438373827116276,0.3800001144409144,0.10767759230085261,-0.02999978065490616,-0.6740003378010577,0.6140007764912454,-0.35200005922798283,0.2920004979181705,0.49948793945312175,32.7273168642509,-36.02720274893726,0.3220002785730761,2,0.17999982833862127,-0.11000013351440607,0.5524995326995832,-0.45500040054321467,-0.13000011444091975,4,-0.03264605697876166,1.9166610373561048,11.760000228881836,2.199997456878167,11.710000038146973,1.4000114441573235,11.800000190734865,-0.03264605697876166 12287,2021-02-22,11.40999984741211,11.640000343322756,11.260000228881836,11.640000343322756,41695100.0,-0.019759492193020867,2.304341696624379,3.833375719236039,47.89474054056225,55.39280199075929,0.41318363454442064,0.1892424445538392,0.626085668979238,-0.14882734935938657,18.139287574684566,0.38000011444091975,0.10099949003730124,-0.24450025558471644,-0.8982818906445988,0.40928137947516596,-0.5713910731146576,0.08239056194522476,0.7023089055786116,21.739088369727373,-43.664223012942315,0.3268908175299412,2,0.3100004196166992,0.12000036239624023,0.7749998569488525,-0.22499990463256836,0.07999992370605469,0,-0.02629274274731086,-2.799986648610534,11.640000343322756,1.9166610373561048,11.760000228881836,2.199997456878167,11.710000038146973,-0.02629274274731086 12288,2021-02-23,11.229999542236328,11.4399995803833,11.100000381469727,11.31999969482422,13112800.0,-0.015775662364851506,1.0606016819350923,0.39130416754778163,36.4130586892591,54.711298091271175,0.547268441545329,0.3792352211755574,0.7853097064419003,0.06086897067885033,17.429429696888032,0.3399991989135742,0.0661341868104266,-0.41850051879882777,-1.086105059909098,0.24910402231144246,-0.752302789353962,-0.08469824824369354,0.8311706993078598,15.294029209381051,-44.2693605431719,0.3338022705551351,2,0.4100008010864258,0.3000006675720215,0.9075002670288086,-0.03999948501586914,0.48000049591064453,1,-0.02760458402304189,2.304341696624379,11.40999984741211,-2.799986648610534,11.640000343322756,1.9166610373561048,11.760000228881836,-0.02760458402304189 12289,2021-02-24,11.40999984741211,11.5600004196167,11.25,11.279999732971193,16186900.0,0.01602852293081547,-2.2631695184937937,-1.444443267070693,34.26966563030594,52.81150726204304,0.34911237631765957,0.23905700896392545,0.5981244183096877,-0.08808714683299357,15.63860058568628,0.3300008773803711,0.0776266737167628,-0.25600018501281774,-0.8752494256605576,0.36324905563492216,-0.5656248053366877,0.05362443531105221,0.5742768053261216,36.47054995629932,-17.235232851283456,0.3096246203238697,2,0.23000049591064453,0.06000041961669922,0.7074999809265137,-0.21500015258789062,0.09000015258789062,2,-0.00876419186088695,1.0606016819350923,11.229999542236328,2.304341696624379,11.40999984741211,-2.799986648610534,11.640000343322756,-0.00876419186088695 12290,2021-02-25,10.880000114440918,11.59000015258789,10.710000038146973,11.399999618530273,23817000.0,-0.04645045925144342,-1.0465127110421113,-3.9999926640502323,25.438616671302654,49.580673249933824,0.7721958845241659,0.8180888834838722,1.1172114483105968,0.46316447919730663,13.62851753323695,0.880000114440918,0.05682708088008148,-0.7904999256134033,-1.3837062801875462,-0.19729357103926048,-1.0871031029004747,-0.4938967483263319,1.0335344365958328,13.709686102655388,-33.157894633201195,0.29660317728707125,2,0.48000001907348633,0.559999942779541,1.237499713897705,0.34999990463256836,0.7799997329711914,3,0.09283090241343595,-2.2631695184937937,11.40999984741211,1.0606016819350923,11.229999542236328,2.304341696624379,11.40999984741211,0.09283090241343595 12291,2021-02-26,10.510000228881836,11.029999732971193,10.510000228881836,10.869999885559082,14149800.0,-0.034007342065004664,-1.8888888888888988,0.6923076923076923,23.107593789645463,45.739386522870255,1.0153916309617674,1.1651288324853777,1.4746755906807945,0.851362784409039,13.79794037039682,0.5199995040893572,0.054225461317312096,-1.1079998016357422,-1.8961916132287904,-0.319807990042694,-1.5020957074322663,-0.7139038958392181,1.2831808708659374,0.0,-41.026440893111726,0.3940959057965242,2,0.7199997901916504,0.869999885559082,1.6024997234344482,0.7549996376037598,0.9299993515014648,4,0.14843001255656052,-1.0465127110421113,10.880000114440918,-2.2631695184937937,11.40999984741211,1.0606016819350923,11.229999542236328,0.14843001255656052 12292,2021-03-01,10.970000267028807,11.140000343322754,10.640000343322754,10.68000030517578,16394800.0,0.043767842828668524,-1.702703538648334,-0.805556217830018,34.35374304126029,42.4436757169197,0.4752525285355542,0.7050479431272318,0.9959433361712868,0.4117821123066623,14.083103241356781,0.630000114440918,-0.00179037378486413,-0.6249997615814227,-1.4616471904802246,0.21164766731737927,-1.0433234760308228,-0.2066760471320226,0.6691991282150536,42.592599133568996,5.671072226647809,0.4183237144494009,3,0.2599997520446795,0.3750000000000018,1.1424996852874774,0.39499950408935725,0.3699998855590838,0,0.04922515485036416,-1.8888888888888988,10.510000228881836,-1.0465127110421113,10.880000114440918,-2.2631695184937937,11.40999984741211,0.04922515485036416 12293,2021-03-02,10.880000114440918,11.039999961853027,10.760000228881836,10.989999771118164,11072900.0,-0.008204206964186778,1.6666636391297043,-0.379309210850842,34.82758722747526,38.680165297368575,0.4705053039333329,0.7873743820778536,1.070292534315378,0.5185324840386656,14.084728184971285,0.2799997329711914,-0.07317198376048495,-0.6844999313354485,-1.5796911447201314,0.21069128204923437,-1.132095538027789,-0.23690432464310796,0.6236953808395,34.25925108303855,-3.838424969859261,0.4475956066923414,3,0.34999990463256836,0.4650001525878906,1.1599998474121094,0.5149998664855957,0.4099998474121094,1,0.0560661443254582,-1.702703538648334,10.970000267028807,-1.8888888888888988,10.510000228881836,-1.0465127110421113,10.880000114440918,0.0560661443254582 12294,2021-03-03,10.75,10.949999809265137,10.699999809265137,10.899999618530273,12404200.0,-0.011948539804551128,1.0,1.3636371517994157,25.46126500100995,35.31507045726442,0.5028932935666841,0.8855959257292163,1.1770055879566748,0.6629405287281607,14.348958747093684,0.25,-0.15079977572040804,-0.7655000686645508,-1.7273508067925185,0.19635066946341695,-1.2464254377285346,-0.2845746996005669,0.6344520633125885,22.222202599292515,-8.521351253389824,0.48092536906398403,3,0.48000001907348633,0.5950002670288086,1.190000057220459,0.809999942779541,0.7600002288818359,2,0.08930232912995084,1.6666636391297043,10.880000114440918,-1.702703538648334,10.970000267028807,-1.8888888888888988,10.510000228881836,0.08930232912995084 12295,2021-03-04,10.729999542236328,10.90999984741211,10.520000457763672,10.90999984741211,11703700.0,-0.00186050769894619,3.333319204848896,1.200005086275956,26.03774100955542,31.978223511152926,0.4038973215601125,0.8515973195566744,1.1720392893374694,0.6924290796311965,15.357044585549218,0.3899993896484375,-0.2549843502375442,-0.7235004901885986,-1.7211878748736513,0.27418689449645406,-1.2223441825311259,-0.2246567978460714,0.5495183009445697,34.920519585893494,8.205267303913686,0.49884369234252657,3,0.3450007438659668,0.6150007247924805,1.0050005912780762,0.8300004005432129,0.8500003814697266,3,0.07176146231253133,1.0,10.75,1.6666636391297043,10.880000114440918,-1.702703538648334,10.970000267028807,0.07176146231253133 12296,2021-03-05,10.850000381469727,10.890000343322754,10.329999923706056,10.699999809265137,20816600.0,0.011183676081349292,3.869558366815507,-0.8333350993938881,31.517531819107788,30.15853365321354,0.17885918196471629,0.6756656841691466,1.028273740115246,0.5796766907740434,16.71203612578295,0.5600004196166974,-0.36952032852962446,-0.5459996700286869,-1.5436263501704648,0.45162701011309103,-1.0448130100995758,-0.04718632995779792,0.33717534799528437,64.19755412098934,35.959154218142544,0.49881334007088923,3,0.1099996566772461,0.4049997329711914,0.7349996566772461,0.8149995803833008,0.8099994659423828,4,0.07465432603354993,3.333319204848896,10.729999542236328,1.0,10.75,1.6666636391297043,10.880000114440918,0.07465432603354993 12297,2021-03-08,11.15999984741211,11.329999923706055,10.8100004196167,10.880000114440918,17458100.0,0.028571378345001452,-1.4761932874811818,1.8666577657403345,38.8888907285371,30.433626102022203,-0.1903494127300469,0.3273168147926455,0.6918190033319007,0.28375171748316674,17.623927769318236,0.5199995040893555,-0.44380568712190893,-0.20100021362304688,-1.1790090062317642,0.7770085789856704,-0.6900046099274064,0.28800418268131267,-0.8299999237060529,82.99999237060544,52.339946158171884,0.48900439630435893,3,-0.19999980926513672,0.0950002670288086,0.4250001907348633,0.6100001335144043,0.630000114440918,0,0.025089582150497947,3.869558366815507,10.850000381469727,3.333319204848896,10.729999542236328,1.0,10.75,0.025089582150497947 12298,2021-03-09,11.34000015258789,11.4399995803833,11.109999656677246,11.329999923706055,9743300.0,0.016129059824093295,2.1428701180744776,0.035715137210023125,43.77105025795747,31.489335505094598,-0.3946018012649848,0.10961942981538542,0.4846529208291166,0.12109121614274088,18.20037339225348,0.3299999237060547,-0.5120106643601403,0.006500101089477184,-0.939277816483223,0.9522780186621773,-0.466388857696872,0.47938905987582636,-1.0100002288818342,90.99103975448462,56.903904235312844,0.47288895878634996,3,-0.38000011444091797,-0.08500003814697266,0.21499991416931152,0.42999982833862305,0.5299997329711914,1,0.0,-1.4761932874811818,11.15999984741211,3.869558366815507,10.850000381469727,3.333319204848896,10.729999542236328,0.0 12299,2021-03-10,11.460000038146973,11.5,11.369999885559082,11.420000076293945,11980100.0,0.010582000347830522,1.1666706403134413,3.999904634751097,45.06578937049063,33.67013247167104,-0.5663176354767181,-0.03584593405093983,0.34219011445999215,0.01850660453109576,18.55908853580037,0.15999984741210938,-0.5467049409683042,0.14149999618530273,-0.7851186693872716,1.068118661757877,-0.32180933660098354,0.604809328971589,-1.0856001281738266,96.5812000645564,60.83165488146662,0.46330933278628694,3,-0.5450000762939453,-0.2049999237060547,0.07999992370605469,0.309999942779541,0.11999988555908203,2,-0.014834212541716019,2.1428701180744776,11.34000015258789,-1.4761932874811818,11.15999984741211,3.869558366815507,10.850000381469727,-0.014834212541716019 12300,2021-03-11,11.449999809265135,11.649999618530273,11.380000114440918,11.460000038146973,34908100.0,-0.0008726203183725412,-2.600002543137978,-0.2500059604702063,46.75767251564767,36.29791899678239,-0.5218367336798142,-0.0795418771597145,0.33140475761529586,0.04380535351499937,19.366709409760578,0.26999950408935547,-0.5439146407622069,0.16299977302551127,-0.6949071450986128,1.0209066911496354,-0.2659536860365517,0.5919532320875742,-1.0080638938903768,84.84849579516211,46.70422412213101,0.42895345906206245,3,-0.4600000381469709,-0.19499969482421697,0.06750035285949885,0.32000017166137873,-0.24999999999999822,3,0.005240211407527617,1.1666706403134413,11.460000038146973,2.1428701180744776,11.34000015258789,-1.4761932874811818,11.15999984741211,0.005240211407527617 12301,2021-03-12,11.510000228881836,11.619999885559082,11.399999618530273,11.460000038146973,10280600.0,0.005240211407527617,-1.588222754531328,-4.999904634750209,51.81159971141008,38.23768084902126,-0.4750235348922125,-0.18776065014005638,0.2624930491673503,-0.0007116679451684149,20.438841545422687,0.2200002670288086,-0.5506869079287053,0.24750018119812012,-0.5505732199368794,1.0455735823331196,-0.15153651936937962,0.6465368817656199,-0.9714192172546365,83.33339009971583,41.332979315692334,0.39903670056750007,3,-0.5200004577636719,-0.25500011444091797,-0.07000017166137695,0.25999975204467773,-0.3100004196166992,4,0.006081641479777744,-2.600002543137978,11.449999809265135,1.1666706403134413,11.460000038146973,2.1428701180744776,11.34000015258789,0.006081641479777744 12302,2021-03-15,11.850000381469727,11.850000381469727,11.56999969482422,11.609999656677244,15950900.0,0.02953954351232202,1.333332008789657,4.799996185317322,60.61644551453307,41.103109547583244,-0.7566367828255203,-0.5521308881737088,-0.09490170595161018,-0.32772462008007963,21.23818119251722,0.3400001525878906,-0.47298712666565024,0.5850003242492683,-0.22044178606375908,1.3904424345622957,0.1822792690927546,0.987721379405782,-1.2225058812902816,100.0,52.36505738958355,0.4027210551565137,3,-0.7600002288818359,-0.5950002670288086,-0.3950004577636719,-0.08000040054321289,-0.7000007629394531,0,-0.016033799826262296,-1.588222754531328,11.510000228881836,-2.600002543137978,11.449999809265135,1.1666706403134413,11.460000038146973,-0.016033799826262296 12303,2021-03-16,11.869999885559082,11.890000343322756,11.56999969482422,11.800000190734865,11311300.0,0.0016877218097501867,4.81816132611994,0.291664514283207,58.33333045388313,44.755561264569145,-0.694467227171252,-0.5972380073121748,-0.13629060245250812,-0.33608549991500425,21.68334387255705,0.32000064849853516,-0.3444534358711131,0.6014998435974128,-0.21427300515615855,1.4172726923509842,0.19361341922062714,1.0093862679741985,-1.1202547972506096,96.15376150827095,45.16067332730708,0.4078864243767859,3,-0.759999752044676,-0.6149997711181641,-0.41249990463256836,-0.09999990463256836,-0.880000114440918,1,-0.006739673502725307,1.333332008789657,11.850000381469727,-1.588222754531328,11.510000228881836,-2.600002543137978,11.449999809265135,-0.006739673502725307 12304,2021-03-17,11.81999969482422,11.880000114440918,11.68000030517578,11.800000190734865,13395400.0,-0.004212316025014595,1.8571331257962438,0.28570844686649227,70.61401105508517,49.70848015851689,-0.532750336520678,-0.5676796104389794,-0.10064233337556594,-0.26919044298147554,21.892538981062675,0.1999998092651385,-0.26981810801739314,0.5459996700286887,-0.2836711578973041,1.3756704979546814,0.13116425606569138,0.9608350839916859,-0.9334239759140335,86.2743888072345,29.30258408412933,0.41483541396299684,3,-0.7099995613098145,-0.5649995803833026,-0.36249971389770685,-0.049999713897706854,-0.8499994277954137,2,0.004230134689153564,4.81816132611994,11.869999885559082,1.333332008789657,11.850000381469727,-1.588222754531328,11.510000228881836,0.004230134689153564 12305,2021-03-18,11.300000190734865,11.739999771118164,11.260000228881836,11.710000038146973,17140800.0,-0.04399319099111776,1.04255422762413,-20.500500691430936,66.2551348271084,53.56821382607252,0.08560944515340374,-0.08844368598815144,0.39318645480559944,0.2704401837203161,22.196177571731113,0.5599994659423846,-0.19782647898056815,0.04900016784668182,-0.7488363543057357,0.8468366899990993,-0.3499180932295278,0.44791842892289147,-0.2930135168951704,6.349199140785274,-55.44029295076835,0.39891826107620887,3,0.050000190734861505,-0.04500007629394709,0.19749975204467596,0.4699997901916486,-0.5000000000000018,3,0.024778737012833618,1.8571331257962438,11.81999969482422,4.81816132611994,11.869999885559082,1.333332008789657,11.850000381469727,0.024778737012833618 12306,2021-03-19,11.260000228881836,11.579999923706055,11.1899995803833,11.369999885559082,37466500.0,-0.003539819573262104,-2.119990844761487,0.26829194540328927,57.21392515511436,55.60432876235889,0.21219901812692932,-0.08260737969549226,0.40601131422975456,0.32971861910937506,23.088772119323963,0.3900003433227539,-0.08242140339561566,0.028000211715697887,-0.7486483983142875,0.8046488217456833,-0.36032409329929393,0.4163245167306897,-0.14705191470417311,10.000081743423717,-51.97801142767328,0.38832430501499227,3,0.23999977111816406,-0.005000114440917969,0.33249974250793457,0.5099997520446777,-0.619999885559082,4,-0.00532863396066352,1.04255422762413,11.300000190734865,1.8571331257962438,11.81999969482422,4.81816132611994,11.869999885559082,-0.00532863396066352 12307,2021-03-22,11.109999656677246,11.260000228881836,11.029999732971193,11.18000030517578,9974100.0,-0.013321542553777155,-1.0000000000000155,0.6363715179941404,55.55554019849309,56.91371653352951,0.3960053865300548,0.0461306987943324,0.5287901171462615,0.5018339146938544,23.323249841408984,0.23000049591064275,0.035478433535169884,-0.10700035095214844,-0.8807566969493372,0.6667559950450404,-0.49387852395074283,0.27987782204644596,0.7800006866455096,9.302310108053234,-53.86120845365537,0.38687817299859434,3,0.35000038146972834,0.06000041961669922,0.5000004768371582,0.6600003242492676,-0.31999969482421875,0,0.008100824065624401,-2.119990844761487,11.260000228881836,1.04255422762413,11.300000190734865,1.8571331257962438,11.81999969482422,0.008100824065624401 12308,2021-03-23,10.920000076293944,11.1899995803833,10.890000343322754,11.130000114440918,8775600.0,-0.017101672930215694,-1.2222206523850732,2.999972752414919,53.990610118434596,57.90536328330106,0.5812916684331064,0.22315645780817484,0.6910555379874879,0.7149839492250276,23.297223510537325,0.2999992370605469,0.12743284717505077,-0.2814999580383315,-1.0664980716104324,0.5034981555337694,-0.673999014824382,0.11099909874771896,0.9528002548217813,3.0302767582770413,-62.614069803449866,0.3924990567860508,3,0.47000026702881037,0.21999979019165217,0.7475001811981219,0.8299999237060565,-0.1300001144409162,1,0.02106222899536725,-1.0000000000000155,11.109999656677246,-2.119990844761487,11.260000228881836,1.04255422762413,11.300000190734865,0.02106222899536725 12309,2021-03-24,11.3100004196167,11.760000228881836,10.920000076293944,10.960000038146973,30567200.0,0.03571431690457594,-2.906974681073768,-1.6666681804351338,61.600013122553555,59.55451223962394,0.18749318350275068,-0.18416178548720197,0.2782481839205051,0.35399002284441394,23.110227055508915,0.8400001525878924,0.19170526206575822,0.11350035667419434,-0.6671680275703782,0.8941687409187669,-0.2768338354480928,0.5038345487964815,0.5234879119873064,48.27587718865544,-20.376811882896476,0.3903341921222865,3,0.07999992370605469,-0.17000055313110352,0.41499972343444824,0.41499948501586914,0.009999275207521308,2,-0.028293601823701775,-1.2222206523850732,10.920000076293944,-1.0000000000000155,11.109999656677246,-2.119990844761487,11.260000228881836,-0.028293601823701775 12310,2021-03-25,11.890000343322756,11.920000076293945,11.289999961853027,11.329999923706055,18826600.0,0.0512820426337095,1.0322588087990316,1.5999994550438468,67.56756669679115,61.305175237999606,-0.3615498185446224,-0.7216128230191909,-0.3173222028731022,-0.1939750191239913,21.69817473340417,0.630000114440918,0.2439056530006578,0.6430002689361594,-0.18093384284252423,1.466934380714843,0.23103321304681756,1.0549673248255012,-1.0000000000000018,97.08740381080966,26.71984084219119,0.41196705588934207,3,-0.4850001335144061,-0.75000047683716,-0.18750023841858088,-0.2300004959106463,-0.4600000381469762,3,-0.07737595035567912,-2.906974681073768,11.3100004196167,-1.2222206523850732,10.920000076293944,-1.0000000000000155,11.109999656677246,-0.07737595035567912 12311,2021-03-26,12.06999969482422,12.079999923706055,11.779999732971193,11.859999656677244,14322200.0,0.015138717098738264,1.6086916860510765,0.37499978712643334,66.07773625344146,61.91198532010054,-0.5070848936109851,-0.8208331144214789,-0.508542407261956,-0.33769350057807657,19.997877162502288,0.3000001907348615,0.2909324858875326,0.7449996471405047,-0.0805272893838005,1.57052658366481,0.3322361788783521,1.1577631154026573,-1.1593993568420426,99.1596443354532,29.1346192285241,0.41276346826215304,3,-0.5849995613098162,-0.8649997711181658,-0.39499950408935725,-0.4149994850158709,-0.75,4,-0.10521951418391084,1.0322588087990316,11.890000343322756,-2.906974681073768,11.3100004196167,-1.2222206523850732,10.920000076293944,-0.10521951418391084 12312,2021-03-29,11.510000228881836,12.0600004196167,11.510000228881836,12.020000457763672,12245400.0,-0.04639598012438395,-1.1568625251040627,-2.428572077329308,52.64797702149302,61.280279383168306,-0.0004317799358055652,-0.2301013445760205,0.04220186684706917,0.25426176580080195,18.49674319571193,0.5599994659423846,0.3210960941033214,0.15800018310546804,-0.6538489289762719,0.969849295187208,-0.24792437293540281,0.5639247391463389,-0.5526239074707036,52.100849091003795,-14.64124080246637,0.4059245560408703,3,-0.02500009536743164,-0.30500030517578125,0.16499996185302734,0.14499998092651367,-0.5300006866455078,0,-0.07558643512239094,1.6086916860510765,12.06999969482422,1.0322588087990316,11.890000343322756,-2.906974681073768,11.3100004196167,-0.07558643512239094 12313,2021-03-30,11.489999771118164,11.600000381469727,11.40999984741211,11.449999809265135,9157900.0,-0.0017376591977370515,-2.1666785876069903,-0.07843126255203481,50.48231087271636,59.04342380734955,-0.044704069377530686,-0.17081589915537343,0.039306360972897636,0.30610679362865945,16.997269011263555,0.1900005340576172,0.3294664783126997,0.10749974250793493,-0.6749895604220253,0.8899890454378951,-0.2837449089570452,0.49874439397291503,-0.4877185056152342,49.13791118988981,-13.258439985829106,0.3912446514649801,3,-0.004999637603759766,-0.2849998474121094,0.13500046730041504,0.15000009536743164,-0.5500001907348633,1,-0.060922525953802986,-1.1568625251040627,11.510000228881836,1.6086916860510765,12.06999969482422,1.0322588087990316,11.890000343322756,-0.060922525953802986 12314,2021-03-31,11.710000038146973,11.81999969482422,11.550000190734865,11.550000190734865,10433800.0,0.019147108042753214,-2.374997019764994,3.999999999999778,53.91566645754772,57.672371766287256,-0.3150830470359409,-0.33224198707469554,-0.1947355478804429,0.11332648636546594,15.193147696810971,0.32999992370605646,0.2839210543881059,0.27950000762939453,-0.45599053903307407,1.0149905542918631,-0.08824526570183977,0.6472452809606288,-0.664610026315918,53.16456918666063,-6.127700644722438,0.36774527333123475,3,-0.22499990463256836,-0.505000114440918,-0.1249997615814209,-0.07000017166137695,-0.7700004577636719,2,-0.07856533503816532,-2.1666785876069903,11.489999771118164,-1.1568625251040627,11.510000228881836,1.6086916860510765,12.06999969482422,-0.07856533503816532 12315,2021-04-01,11.5,11.800000190734865,11.40999984741211,11.699999809265135,9542400.0,-0.017933393463951175,-1.052632767737719,-1.2500000000000029,49.85590445445696,56.854813910658656,-0.08239418388531838,-0.06492649406112427,-0.008276843245802468,0.35327413883299386,12.989603461923755,0.3900003433227557,0.23767680176254302,0.030999946594238992,-0.6265840542868091,0.6885839474752871,-0.29779205384628504,0.359791947034763,-0.413225591693946,13.432857065587164,-41.049589928264574,0.32879200044052426,4,-0.014999866485595703,-0.2950000762939453,0.05500030517578125,0.1399998664855957,-0.619999885559082,3,-0.015652200450067766,-2.374997019764994,11.710000038146973,-2.1666785876069903,11.489999771118164,-1.1568625251040627,11.510000228881836,-0.015652200450067766 12316,2021-04-05,11.65999984741211,11.850000381469727,11.5600004196167,11.640000343322756,10902800.0,0.013913030209748545,-2.2222334073316627,-0.09999761581192725,47.11245301920626,55.91669311296012,-0.20080378742633798,-0.16983956247774223,-0.18238470298964238,0.2193468484257366,10.293323854839889,0.35000038146972656,0.16458981442240628,0.15049982070922852,-0.44323852007066833,0.7442381614891254,-0.1463693496807199,0.44736899109917694,-0.5334964184900546,38.46150460330851,-9.839312629190992,0.29686917038994876,4,-0.17499971389770508,-0.4549999237060547,-0.25999975204467773,-0.019999980926513672,-0.7699995040893555,0,-0.019725518460223412,-1.052632767737719,11.5,-2.374997019764994,11.710000038146973,-2.1666785876069903,11.489999771118164,-0.019725518460223412 12317,2021-04-06,11.4399995803833,11.65999984741211,11.31999969482422,11.56999969482422,12846700.0,-0.01886794767648614,1.193546402345409,-6.500166897144341,43.83953677111543,54.7887960743691,0.07926530965280953,0.0761156196168109,0.02936447544042764,0.46009393792313347,9.221044358549694,0.34000015258788885,0.13174583095158532,-0.08350043296814036,-0.6553404412191615,0.48833957528288074,-0.3694204370936518,0.20241957115737108,-0.27535629166988684,22.64145850802319,-18.7963677730678,0.2859200041255107,4,0.06000041961669922,-0.2349996566772461,-0.13499951362609863,0.1400003433227539,-0.969999313354494,1,-0.01048950087068623,-2.2222334073316627,11.65999984741211,-1.052632767737719,11.5,-2.374997019764994,11.710000038146973,-0.01048950087068623 12318,2021-04-07,11.34000015258789,11.5,11.270000457763672,11.380000114440918,9202500.0,-0.008741209044000664,-1.5555596763853494,0.307691743388471,43.22034354914575,52.74661056621268,0.2739118189214018,0.18563252341349212,0.1317087200937408,0.5806289973740348,8.476652745031311,0.22999954223632812,0.1307496831008237,-0.18349986076355052,-0.7553398690145716,0.3883401474874706,-0.46941986488906196,0.10242014336196092,-0.13874259847477077,12.068914488287891,-22.718473515833903,0.2859200041255107,4,0.33500003814697266,-0.13500022888183594,-0.052500009536743164,0.23999977111816406,-0.7100000381469727,2,-0.031746085141754365,1.193546402345409,11.4399995803833,-2.2222334073316627,11.65999984741211,-1.052632767737719,11.5,-0.031746085141754365 12319,2021-04-08,11.289999961853027,11.40999984741211,11.260000228881836,11.34000015258789,10219500.0,-0.004409187836161732,-1.7272743035988314,1.2500059604701619,49.83712980658113,50.77656202285601,0.35847395561311224,0.2342540482930815,0.19287006203474277,0.6462924052207626,7.888208435292693,0.14999961853027344,0.14538514966600502,-0.22500004768371618,-0.8057980019220423,0.35579790655460997,-0.5153990248028801,0.06539892943544778,-0.05359271295619017,5.084699188568843,-31.92434275394786,0.2903989771191635,4,0.38000011444091797,-0.08500003814697266,-0.002499818801879883,0.28999996185302734,-0.4799995422363281,3,-0.031000919632623414,-1.5555596763853494,11.34000015258789,1.193546402345409,11.4399995803833,-2.2222334073316627,11.65999984741211,-0.031000919632623414 12320,2021-04-09,11.510000228881836,11.579999923706055,11.289999961853027,11.289999961853027,16709800.0,0.019486294753954914,-1.636360089645277,-4.399988555951858,53.84615384615383,49.41749731093517,0.0881745475117377,0.020005006099159672,-0.0044782592499270635,0.43716646871414966,7.556473518385065,0.28999996185302734,0.1876181163919508,-0.007999801635742543,-0.5880033808586056,0.5720037775871205,-0.2980015912471732,0.2820019879756881,-0.25,42.372870397310315,1.866932515611289,0.29000178961143125,4,0.15000009536743164,-0.30500030517578125,-0.22250008583068848,0.06999969482421875,-0.6599998474121094,4,-0.04952221000554302,-1.7272743035988314,11.289999961853027,-1.5555596763853494,11.34000015258789,1.193546402345409,11.4399995803833,-0.04952221000554302 12321,2021-04-12,11.579999923706055,11.68000030517578,11.479999542236328,11.510000228881836,13572400.0,0.006081641479777744,-2.0769095337304226,0.31818004482263845,57.413255474979564,49.94697269465589,-0.06553259907355269,-0.04688544155342811,-0.07536878571293748,0.37376841513911785,7.108855839211643,0.20000076293945135,0.18079937171085447,0.05849990844726527,-0.5221448717473098,0.6391446886418404,-0.23182248165002228,0.3488222985445528,-0.31999969482421875,76.19038968942044,30.42636338139168,0.2903223900972879,4,-0.024999618530273438,-0.375,-0.36999964714050293,0.0,-0.8099994659423828,0,-0.06044903401356061,-1.636360089645277,11.510000228881836,-1.7272743035988314,11.289999961853027,-1.5555596763853494,11.34000015258789,-0.06044903401356061 12322,2021-04-13,11.65999984741211,11.729999542236328,11.260000228881836,11.40999984741211,17335800.0,0.006908456324104417,1.4102566610587268,3.571444141689373,62.09150163838784,51.2368827797305,-0.1363568493353533,-0.14951529590560853,-0.15115736854119177,0.2986669431986826,7.529453218318857,0.4699993133544922,0.10237384676644012,0.14799985885620082,-0.41599331325679323,0.7119930309691949,-0.1339967272002962,0.42999644491269784,0.4200000762939453,85.10642615100542,32.53497091905635,0.2819965860564969,4,-0.10499954223632812,-0.21499967575073242,-0.5524997711181641,-0.1700000762939453,-1.1300001144409162,1,-0.06603769418232486,-2.0769095337304226,11.579999923706055,-1.636360089645277,11.510000228881836,-1.7272743035988314,11.289999961853027,-0.06603769418232486 12323,2021-04-14,11.789999961853027,11.880000114440918,11.609999656677244,11.630000114440918,14879200.0,0.011149238091094027,-1.6999942779758992,0.6399993896484375,58.57142273260463,51.754189032514596,-0.24510177905148112,-0.30126196137736194,-0.2772829587395442,0.17149686325389446,7.938906904693119,0.27000045776367365,0.01592264929529108,0.28199996948242223,-0.2723549379098724,0.8363548768747169,0.004822515786274906,0.5591774231785696,0.2735999679565424,85.48384367736884,31.031895608278006,0.2771774536961473,4,-0.2199997901916504,-0.30499982833862305,-0.682499885559082,-0.3000001907348633,-1.390000343322754,2,-0.1119592620097648,1.4102566610587268,11.65999984741211,-2.0769095337304226,11.579999923706055,-1.636360089645277,11.510000228881836,-0.1119592620097648 12324,2021-04-15,11.869999885559082,11.890000343322756,11.68000030517578,11.770000457763672,15425900.0,0.0067854049164459695,1.9999931880572768,0.6249970197649191,49.56520729569383,51.72188934820758,-0.33527688623289187,-0.39771498698131325,-0.360135961488524,0.079971462809592,8.360557042564249,0.2100000381469762,0.016420978967218502,0.3594998836517327,-0.2011941568102973,0.9201939241137627,0.07915286342071681,0.6398469038827486,0.17752805023193297,96.82532474118317,45.793291269391005,0.2803470202310152,4,-0.2949995994567871,-0.38499975204467773,-0.7624998092651367,-0.38000011444091797,-1.5900001525878888,3,-0.10446501963548749,-1.6999942779758992,11.789999961853027,1.4102566610587268,11.65999984741211,-2.0769095337304226,11.579999923706055,-0.10446501963548749 12325,2021-04-16,11.579999923706055,11.970000267028807,11.56999969482422,11.899999618530273,38392200.0,-0.024431336533190517,-1.352943486407346,-3.2000152588763746,39.83402900119819,50.91317556842891,-0.03658259342893366,-0.09029191066949949,-0.08415485231110154,0.3623907714355674,7.78641595022016,0.4000005722045863,0.02095415898324937,0.05549993515014684,-0.49698624651063206,0.6079861168109257,-0.2207431556802426,0.3317430259805363,0.45177745794677726,45.07037713115987,0.12095110286681177,0.27624309083038945,4,0.03500032424926758,-0.09499979019165039,-0.49499988555908203,-0.09000015258789062,-0.9999999999999982,4,-0.06649391270832805,1.9999931880572768,11.869999885559082,-1.6999942779758992,11.789999961853027,1.4102566610587268,11.65999984741211,-0.06649391270832805 12326,2021-04-19,11.199999809265137,11.6899995803833,11.15999984741211,11.59000015258789,17380900.0,-0.032815208717143274,-1.2553167312932831,1.2187522351763107,43.04931949151636,50.82537364847346,0.30318795533116116,0.30038346230853286,0.27615460752605614,0.7266157470331542,7.364345494260979,0.5299997329711914,-0.015739358506575485,-0.32150015830993617,-0.880645163582015,0.2376448469621426,-0.6010726609459756,-0.04192765567389678,0.8163420293322758,4.938264337190818,-37.49110333155663,0.2795725026360396,4,0.36500024795532227,0.2850003242492676,-0.0774998664855957,0.24500036239624023,-1.1399993896484375,0,-0.031249949442487934,-1.352943486407346,11.579999923706055,1.9999931880572768,11.869999885559082,-1.6999942779758992,11.789999961853027,-0.031249949442487934 12327,2021-04-20,11.199999809265137,11.300000190734865,11.0600004196167,11.130000114440918,13378900.0,0.0,-1.2857220708447035,-0.17948623898079205,43.43891500345437,50.84965936561886,0.2967726226767784,0.3240879174566924,0.26057129430152237,0.7100417705247963,6.625108908530364,0.23999977111816584,-0.022140867131053454,-0.32600016593933034,-0.8725067258122099,0.2205063939335492,-0.5992534458757692,-0.05274688600289146,0.7820883496848641,15.38455089268126,-25.114091851931647,0.27325327993643944,4,0.3150005340576172,0.2850003242492676,-0.0774998664855957,0.2300000190734881,-1.1700000762939435,1,-0.03839279989502775,-1.2553167312932831,11.199999809265137,-1.352943486407346,11.579999923706055,1.9999931880572768,11.869999885559082,-0.03839279989502775 12328,2021-04-21,11.149999618530273,11.1899995803833,10.989999771118164,11.09000015258789,9333900.0,-0.004464302820210819,1.8571525885558584,0.8571389645776567,36.2744992625386,49.3427004162808,0.35423892797127365,0.41339769853466635,0.2931187112970175,0.7410929177790191,5.591101429538843,0.21000003814697266,-0.032218877446336336,-0.38750033378601145,-0.8880632056334168,0.11306253806139388,-0.6377817697097132,-0.13721889786230967,0.7767632760597287,16.326506780329048,-21.637638800391606,0.2502814359237023,4,0.3300004005432129,0.33500051498413086,0.02250051498413086,0.2800002098083514,-1.22999954223633,2,-0.05560537280456024,-1.2857220708447035,11.199999809265137,-1.2553167312932831,11.199999809265137,-1.352943486407346,11.579999923706055,-0.05560537280456024 12329,2021-04-22,10.989999771118164,11.270000457763672,10.970000267028807,11.25,13701200.0,-0.014349762590682436,-1.000006357844933,-4.333375719235782,37.18592242361738,47.491563591554524,0.5221144303167087,0.5778198189309887,0.4376376678089109,0.8838950323866293,6.1323780110798705,0.30000019073486506,-0.01614588905096781,-0.5315001487731941,-1.080768664542644,0.017768366996255835,-0.8061344066579199,-0.25686589088846823,0.8618220735940909,1.9999504089357245,-37.45341087544101,0.27463425788472534,4,0.48000049591064275,0.49500036239624023,0.19250035285949707,0.44000005722046076,-0.8499994277954102,3,-0.05368518333716599,1.8571525885558584,11.149999618530273,-1.2857220708447035,11.199999809265137,-1.2553167312932831,11.199999809265137,-0.05368518333716599 12330,2021-04-23,10.970000267028807,11.09000015258789,10.8100004196167,10.979999542236328,14592700.0,-0.0018197911288330149,1.4347750370066301,0.038458716942382946,31.35135692432202,44.59579708592591,0.5112197532501135,0.553752447192787,0.43128857766516226,0.8849688821568158,7.037466732064993,0.2799997329711914,0.010241438833539007,-0.505499649047854,-1.078413684023646,0.06741438592793791,-0.79195666653575,-0.21904263155995807,0.7936394199151042,18.18181818181798,-20.513118043212295,0.2864570174878956,4,0.4200000762939471,0.47499990463257014,0.21249985694885432,0.459999561309818,-0.8200006484985334,4,-0.06289886210226125,-1.000006357844933,10.989999771118164,1.8571525885558584,11.149999618530273,-1.2857220708447035,11.199999809265137,-0.06289886210226125 12331,2021-04-26,10.800000190734863,11.029999732971193,10.800000190734863,11.029999732971193,17830700.0,-0.015496816057962381,-1.0000000000000155,23.001621363849214,32.2222316412318,41.27698930846413,0.6246275448225749,0.6574360437600895,0.5750004242801516,1.035341635198641,7.6123214316729335,0.2299995422363299,0.007289038911210355,-0.6119997501373291,-1.1889827909315116,-0.0350167093431466,-0.9004912705344204,-0.32350822974023785,0.8492027841297816,0.0,-39.04326094480784,0.2884915203970915,4,0.5850000381469727,0.6399998664855957,0.502500057220459,0.6299996376037615,-0.5700006484985352,0,-0.020370394735505726,1.4347750370066301,10.970000267028807,-1.000006357844933,10.989999771118164,1.8571525885558584,11.149999618530273,-0.020370394735505726 12332,2021-04-27,10.640000343322754,10.850000381469727,10.619999885559082,10.829999923706056,17897600.0,-0.014814800424667651,1.0,0.8260867762426829,31.182797352886723,38.233808710717696,0.6981417691628256,0.7893881317062181,0.7127584015296708,1.1747441827310219,8.646530676486378,0.23000049591064453,-0.034427669461450705,-0.7284996032714837,-1.398119153008448,-0.058880053534519305,-1.0633093781399658,-0.3936898284030015,0.890314241763722,3.076990793382973,-37.751664811842836,0.3348097748684823,4,0.6549997329711914,0.7099995613098145,0.7374997138977051,0.7499995231628418,-0.21000003814697443,1,-0.05451126926608041,-1.0000000000000155,10.800000190734863,1.4347750370066301,10.970000267028807,-1.000006357844933,10.989999771118164,-0.05451126926608041 12333,2021-04-28,10.789999961853027,10.8100004196167,10.579999923706056,10.699999809265137,20286300.0,0.014097708053591118,2.538440095073185,-0.4736860597603718,37.24489200119891,36.864884789107144,0.43736872689392214,0.6158314026859628,0.5418013423286112,1.0073651382878808,9.529260008249718,0.23000049591064275,-0.09610712510704644,-0.5434999942779548,-1.258048679214962,0.17104869065905248,-0.9007743367464585,-0.18622565180945116,0.5946642713090657,30.434764580839552,-14.299127067286111,0.35727434246850337,4,0.4850001335144043,0.5399999618530273,0.5250000953674316,0.5999999046325684,-0.4099998474121094,2,-0.07043560996929932,1.0,10.640000343322754,-1.0000000000000155,10.800000190734863,1.4347750370066301,10.970000267028807,-0.07043560996929932 12334,2021-04-29,10.789999961853027,10.890000343322754,10.369999885559082,10.760000228881836,18990300.0,0.0,3.521733361528861,0.33332980121222394,29.31032309302003,35.69558413264291,0.2995620806166315,0.5727379220251976,0.5233132224486994,0.9886915622453536,10.919265447762175,0.5200004577636719,-0.18679969608554892,-0.49749999046325755,-1.22826369839491,0.23326371746839492,-0.8628818444290847,-0.13211813649743043,0.4498246956069796,58.33332229544025,12.751335946106963,0.3653818539658265,4,0.23999977111816406,0.434999942779541,0.47500014305114746,0.5900001525878906,-0.48999977111816406,3,-0.08063020283919198,2.538440095073185,10.789999961853027,1.0,10.640000343322754,-1.0000000000000155,10.800000190734863,-0.08063020283919198 12335,2021-04-30,11.31999969482422,11.31999969482422,10.720000267028807,10.720000267028807,17878000.0,0.04911953056950469,1.0,20.000158947134302,44.09090081521861,35.81131539083205,-0.3030680612532475,0.03010509471464573,-0.02100907438516586,0.44466699409618293,11.753942730770042,0.5999994277954137,-0.2654678866833855,0.041499757766725764,-0.6826482414196686,0.7656477569531202,-0.3205742418264723,0.40357375735992385,-0.9499998092651385,100.0,55.88188051402744,0.36207399959319764,4,-0.47499990463257014,-0.09499979019165217,-0.05499958992004572,0.06000041961669744,-1.0900001525878924,4,-0.10424022820786749,3.521733361528861,10.789999961853027,2.538440095073185,10.789999961853027,1.0,10.640000343322754,-0.10424022820786749 12336,2021-05-03,11.43000030517578,11.489999771118164,11.170000076293944,11.300000190734865,21193100.0,0.009717368667585102,1.560007324246704,0.21666706403133693,44.843058532521546,35.96733133850618,-0.42131819721096875,-0.10330657271706478,-0.14048078529421204,0.3205001285130358,12.581495444932521,0.3199996948242205,-0.323312179489772,0.16300034523010076,-0.5427085902852937,0.8687092807454952,-0.1898541225275956,0.5158548129877971,-1.0600004196166974,94.64290427918802,53.4082267080134,0.35285446775769713,5,-0.5000004768371564,-0.20500040054321111,-0.15750026702880682,-0.050000190734861505,-1.1500005722045863,0,-0.11198605883377721,1.0,11.31999969482422,3.521733361528861,10.789999961853027,2.538440095073185,10.789999961853027,-0.11198605883377721 12337,2021-05-04,11.31999969482422,11.5,11.06999969482422,11.5,18482700.0,-0.009623850167505998,3.7777730682829453,-1.3846165132230737,39.36650997927378,36.31088808481009,-0.3268804903407645,-0.002905994652007138,-0.03401002793971131,0.41890411866985744,12.95619362379764,0.4300003051757795,-0.3381010130111797,0.058999729156495206,-0.6425443329347704,0.7605437912477608,-0.2917723018891376,0.409771760202128,-0.9051998138427759,84.07077106670587,46.432585114846006,0.35077203104563276,5,-0.3849997520446795,-0.1049995422363299,0.025000333786008966,0.06000041961669744,-0.8299999237060565,1,-0.09628976872554751,1.560007324246704,11.43000030517578,1.0,11.31999969482422,3.521733361528861,10.789999961853027,-0.09628976872554751 12338,2021-05-05,10.979999542236328,11.34000015258789,10.970000267028807,11.34000015258789,13178000.0,-0.030035349978264514,1.0555514347476045,2.0000000000000195,31.983800665873062,35.73287455617183,-0.015120939028617997,0.3254257067372599,0.30423949788641025,0.7440951248184664,13.317388738198336,0.3699998855590838,-0.34630226809938414,-0.2630003929138187,-0.9744140373350252,0.44841325150738776,-0.618707215124422,0.09270642929678452,-0.50008765411377,53.98226503534924,22.84642608301509,0.355706822210603,5,-0.04499959945678711,0.1900005340576172,0.36500048637390137,0.40000057220458984,-0.4799995422363281,2,-0.05009100728509941,3.7777730682829453,11.31999969482422,1.560007324246704,11.43000030517578,1.0,11.31999969482422,-0.05009100728509941 12339,2021-05-06,10.9399995803833,11.06999969482422,10.789999961853027,11.020000457763672,9851500.0,-0.00364298392719975,2.111119352770657,0.2222242826262027,35.58557958690439,36.2033437409032,0.019043220062034294,0.3561184560907602,0.33618510015861247,0.7748108402258325,13.817139530708777,0.2799997329711932,-0.3584983072159673,-0.2855003356933601,-1.009159854804878,0.43815918341815774,-0.647330095249119,0.07632942386239883,-0.39888240554809684,28.205049829500258,-1.1199081186759337,0.36182975955575913,5,-0.004999637603759766,0.23000049591064453,0.4050004482269287,0.4400005340576172,-0.28999996185302734,3,-0.051188252963604075,1.0555514347476045,10.979999542236328,3.7777730682829453,11.31999969482422,1.560007324246704,11.43000030517578,-0.051188252963604075 12340,2021-05-07,10.9399995803833,11.140000343322754,10.829999923706056,10.93000030517578,14316700.0,0.0,-1.9523844124232281,-0.12498956930158264,42.93477697498677,37.39362655576486,0.01602532389117428,0.32804495561465785,0.34505076670518875,0.7667097241836114,14.75761120291208,0.31000041961669744,-0.3517389630258183,-0.25700030326843226,-0.9783761378386053,0.4643755313017408,-0.6176882205535197,0.10368761401665516,-0.3413494360382092,21.12670570015138,-10.816915682500834,0.3606879172850867,5,-0.004999637603759766,0.23000049591064453,0.4050004482269287,0.4400005340576172,-0.4099998474121076,4,-0.058500860529833276,2.111119352770657,10.9399995803833,1.0555514347476045,10.979999542236328,3.7777730682829453,11.31999969482422,-0.058500860529833276 12341,2021-05-10,10.880000114440918,11.09000015258789,10.859999656677246,10.960000038146973,11039400.0,-0.005484412088092694,-2.833314789795756,-8.000572246064387,41.578953708639375,38.54875503973738,0.09897438527564262,0.3509043640378646,0.4253295181138679,0.8196139665802065,16.029567085219668,0.23000049591064453,-0.3379413254423014,-0.2819997787475579,-0.9929842017293424,0.42898464423422666,-0.6374919902384502,0.07349243274333439,-0.2272689787565323,12.676077148218443,-20.47970668573758,0.355492211490892,5,0.05499982833862305,0.28999996185302734,0.4649999141693115,0.440000057220459,-0.6500005722045898,0,-0.05974269902275553,-1.9523844124232281,10.9399995803833,2.111119352770657,10.9399995803833,1.0555514347476045,10.979999542236328,-0.05974269902275553 12342,2021-05-11,10.890000343322754,10.920000076293944,10.68000030517578,10.789999961853027,8888500.0,0.0009191386743243601,2.0000000000000666,-1.2500059604701619,43.01077088175409,39.189408248687954,0.14322796110008262,0.2954055357102874,0.42131344823221184,0.7969161399685234,16.940029235641763,0.23999977111816406,-0.3107587089781525,-0.2334995746612556,-0.9136627710360798,0.44666362171356866,-0.5735811728486677,0.10658202352615653,0.6099996566772461,31.818194954194905,-3.323186692523091,0.34008159818741246,5,0.04499959945678711,0.2799997329711914,0.4549996852874756,0.39999961853027344,-0.6600008010864258,1,-0.05601474665935935,-2.833314789795756,10.880000114440918,-1.9523844124232281,10.9399995803833,2.111119352770657,10.9399995803833,-0.05601474665935935 12343,2021-05-12,10.470000267028807,10.890000343322754,10.470000267028807,10.890000343322754,10247900.0,-0.038567498902924435,1.0000000000000084,-4.199984741269163,37.735860090572025,40.12557902619374,0.5733571400796826,0.6444872906843724,0.8454420441580659,1.2038828211338668,18.486335023987532,0.4200000762939471,-0.28309709934474014,-0.5874996662139917,-1.251328100087889,0.0763287676599056,-0.9194138831509413,-0.2555854492770422,1.0135997390747082,0.0,-37.70872143970766,0.3319142169369487,5,0.5149998664855975,0.6999998092651385,0.8824996948242205,0.8199996948242205,-0.2700004577636701,2,0.001910172261631926,2.0000000000000666,10.890000343322754,-2.833314789795756,10.880000114440918,-1.9523844124232281,10.9399995803833,0.001910172261631926 12344,2021-05-13,10.630000114440918,10.68000030517578,10.470000267028807,10.550000190734863,14197700.0,0.015281742438533419,1.33332980121227,-0.1904759742235495,42.47787349216092,39.946353768076214,0.43390419088042265,0.4077312081092508,0.6957059831473735,1.0287735758835126,20.144659024951068,0.21000003814697266,-0.23361434521921964,-0.3654998302459713,-0.9346901788779949,0.20369051838605223,-0.6500950045619831,-0.08090465592995955,0.8130559020996095,23.880571521295604,-15.6249111869116,0.284595174316012,5,0.35500001907348633,0.5399999618530273,0.809999942779541,0.625,-0.36999988555908203,3,-0.012229549674633744,1.0000000000000084,10.470000267028807,2.0000000000000666,10.890000343322754,-2.833314789795756,10.880000114440918,-0.012229549674633744 12345,2021-05-14,10.8100004196167,10.9399995803833,10.649999618530273,10.670000076293944,13753800.0,0.01693323642877953,-2.2221992635566505,1.750005960470184,50.220269314211684,40.54382163270846,0.1943953656816504,0.176116281390291,0.5289174738664215,0.8340781468464264,21.25730481104376,0.3099994659423828,-0.2005131803423783,-0.14699954986572195,-0.6500468403387227,0.35604774060727884,-0.39852319510222145,0.10452409537077756,0.5941333669433586,54.8387444106216,9.909110868875345,0.2515236452365004,5,0.17499971389770508,0.3599996566772461,0.6274995803833008,0.44499969482421875,-0.7000007629394531,4,-0.014801183614764235,1.33332980121227,10.630000114440918,1.0000000000000084,10.470000267028807,2.0000000000000666,10.890000343322754,-0.014801183614764235 12346,2021-05-17,10.850000381469727,10.93000030517578,10.739999771118164,10.779999732971193,10756200.0,0.003700273848319169,-1.5333307902115005,0.50000340597133,54.88372051760992,42.267956136968024,0.0709292855554704,0.11441702404623477,0.4989979319837232,0.7796261463008936,21.42874059505984,0.1900005340576154,-0.15008417146042952,-0.08949961662292516,-0.5811763927516544,0.4021771595058041,-0.3353380046872907,0.15633877144144037,0.5167680643090815,80.85120629831795,29.36230470224757,0.24583838806436473,5,0.05499982833862305,0.31999969482421875,0.5824997425079346,0.4049997329711914,-0.8000001907348633,0,-0.02949314629011901,-2.2221992635566505,10.8100004196167,1.33332980121227,10.630000114440918,1.0000000000000084,10.470000267028807,-0.02949314629011901 12347,2021-05-18,10.770000457763672,10.890000343322754,10.529999732971193,10.850000381469727,15950500.0,-0.007373264598467988,3.5000119209403016,-1.142845465320665,49.519242892951475,44.2163386066434,0.07231158468917087,0.16922709972173067,0.5783627676561984,0.8416880392942847,21.57008557129958,0.3600006103515607,-0.16993584001950346,-0.14799957275390696,-0.6292082961100611,0.3332091506022472,-0.38860393443198404,0.09260478892417012,0.5608972608651364,63.82992106811693,9.278032275814567,0.2406043616780771,5,0.034999847412109375,0.39999961853027344,0.6099996566772461,0.4849996566772461,-0.7700004577636719,1,-0.05013935864209529,-1.5333307902115005,10.850000381469727,-2.2221992635566505,10.8100004196167,1.33332980121227,10.630000114440918,-0.05013935864209529 12348,2021-05-19,10.529999732971193,10.670000076293944,10.329999923706056,10.640000343322754,13826300.0,-0.022284188912867875,3.0000000000000417,1.3750089407052206,44.39655066103564,45.19533539265798,0.2701792341948952,0.37987373534531343,0.8091236452488086,1.061055319671743,21.721380243936185,0.4400005340576154,-0.21046629476665757,-0.35700030326843013,-0.8548734952117147,0.14087288867485448,-0.6059368992400724,-0.10806370729678783,0.7664620875936148,32.786872431136175,-20.40735922966691,0.24893659597164186,5,0.20500040054321111,0.6200003623962385,0.9700005054473859,0.7250003814697248,-0.35999965667724965,2,-0.028490047325976153,3.5000119209403016,10.770000457763672,-1.5333307902115005,10.850000381469727,-2.2221992635566505,10.8100004196167,-0.028490047325976153 12349,2021-05-20,10.399999618530273,10.649999618530273,10.329999923706056,10.520000457763672,14202600.0,-0.012345690193501846,-1.4615339471078217,1.0909106672215463,26.041689432306015,43.31832566569346,0.3526051471378828,0.4884492236922071,0.924314247326258,1.1713726265905677,22.152336327869023,0.319999694824217,-0.23676046525617878,-0.45750041007995534,-0.9977877799950186,0.08278695983510787,-0.727644095037487,-0.18735672512242374,0.8384744882230102,11.475366265862403,-34.31946168656966,0.2701436849575319,5,0.3100004196166992,0.7500004768371582,1.1275005340576172,0.8550004959106445,-0.049999237060546875,3,-0.01923075159625831,3.0000000000000417,10.529999732971193,3.5000119209403016,10.770000457763672,-1.5333307902115005,10.850000381469727,-0.01923075159625831 12350,2021-05-21,10.279999732971193,10.449999809265137,10.239999771118164,10.40999984741211,11653100.0,-0.011538450957754853,1.0,1.0833267106413267,20.20725849449029,40.94369286412134,0.4125193807335652,0.5840500844177576,1.0281272578935141,1.2719097981629055,22.31600251597101,0.21000003814697266,-0.21810694522699237,-0.5430002689361562,-1.1383541841823401,0.05235364631002781,-0.840677226559249,-0.24532331131306329,0.9039659227992569,5.797091433800122,-32.42176432926891,0.2976769576230921,5,0.30999994277953924,0.8250002861022931,1.2500004768371564,0.9750003814697248,-0.17999935150146662,4,-0.0019454771020287476,-1.4615339471078217,10.399999618530273,3.0000000000000417,10.529999732971193,3.5000119209403016,10.770000457763672,-0.0019454771020287476 12351,2021-05-24,10.579999923706056,10.609999656677246,10.300000190734863,10.300000190734863,11250000.0,0.02918289868944912,-1.2142840112942395,-2.15384220371937,32.54718211843374,39.78107189041907,0.07318513336224797,0.28113698824755495,0.7131581935032258,0.9597419586569469,22.24445753762822,0.3299999237060529,-0.206279217300402,-0.23200006484985103,-0.8371916207293442,0.3731914910296421,-0.5345958427895976,0.07059571308989554,0.5284484612922107,52.307669735539285,19.067188193686114,0.30259577793974646,5,0.009999752044675958,0.38499975204467596,0.9700002670288068,0.6750001907348615,-0.4099998474121129,0,-0.04442346601304836,1.0,10.279999732971193,-1.4615339471078217,10.399999618530273,3.0000000000000417,10.529999732971193,-0.04442346601304836 12352,2021-05-25,10.0600004196167,10.56999969482422,10.029999732971193,10.529999732971193,18107000.0,-0.049149291856252386,-1.0377330651052956,-1.678570577075687,30.000020732048668,38.92153418391648,0.517486976583001,0.7962822300257262,1.200876860426785,1.4583589955113343,21.98382659880575,0.5500001907348633,-0.233314592125204,-0.7229995727539062,-1.412594323292847,-0.033404822214965435,-1.0677969480233767,-0.37820219748443584,0.9789720762711589,4.687604773733188,-24.858072946714554,0.34479737526947063,5,0.4249992370605469,0.7049994468688965,1.4649996757507324,1.1949996948242188,0.2799997329711914,1,-0.0009940584954982734,-1.2142840112942395,10.579999923706056,1.0,10.279999732971193,-1.4615339471078217,10.399999618530273,-0.0009940584954982734 12353,2021-05-26,10.029999732971193,10.199999809265137,9.9399995803833,10.06999969482422,26309300.0,-0.002982175486494598,-1.36363557547669,0.0851064261510051,30.131015641918395,37.54966108944509,0.5347439553164985,0.8078448791958568,1.1969377959383376,1.464669627342646,21.68825163924944,0.26000022888183594,-0.2571030461901902,-0.7150002479553201,-1.4823469744368705,0.0523464785262302,-1.0986736111960944,-0.33132688471454586,0.9080754866249983,12.676077148218692,-16.33530999399894,0.3836733632407749,5,0.4099998474121076,0.6900000572204572,1.470000505447386,1.2250003814697248,0.39000034332275035,2,-0.0029910003758600867,-1.0377330651052956,10.0600004196167,-1.2142840112942395,10.579999923706056,1.0,10.279999732971193,-0.0029910003758600867 12354,2021-05-27,9.920000076293944,10.079999923706056,9.899999618530273,10.079999923706056,16342700.0,-0.0109670647662784,1.2500059604701341,4.000000000000089,28.75001539786291,35.164077320961894,0.5961279632079499,0.8952229843337207,1.2726316339186017,1.5540908676335459,20.974305401699468,0.18000030517578303,-0.29270757626457566,-0.7814999103546167,-1.6322153489387734,0.06921552822953991,-1.206857629646695,-0.3561421910625384,0.8983060665967013,2.8169657308567535,-26.0685161790359,0.4253577192920785,5,0.4949998855590838,0.7799997329711932,1.5625000000000018,1.3350000381469744,0.5799999237060565,3,0.025201612709402132,-1.36363557547669,10.029999732971193,-1.0377330651052956,10.0600004196167,-1.2142840112942395,10.579999923706056,0.025201612709402132 12355,2021-05-28,10.140000343322754,10.1899995803833,9.9399995803833,9.949999809265137,16345800.0,0.02217744610250061,-1.3809411358661592,-1.187504470352595,35.54688722360228,33.015540288294375,0.3029521715873358,0.6137549861404441,1.036938361835432,1.3118681423901073,21.58779848905062,0.26999950408935725,-0.27809853819743857,-0.5024996757507321,-1.3361062514938151,0.331106899992351,-0.9193029636222736,-0.08569638787919054,0.5497428861574392,33.80291716868886,2.748619504268639,0.41680328787154164,5,0.25499963760375977,0.5599994659423828,1.3374998569488525,1.114999771118164,0.2199993133544922,4,0.02071006223241989,1.2500059604701341,9.920000076293944,-1.36363557547669,10.029999732971193,-1.0377330651052956,10.0600004196167,0.02071006223241989 12356,2021-06-01,10.149999618530273,10.210000038146973,9.9399995803833,10.15999984741211,11621100.0,0.000986121781948901,3.9090719933416564,-0.05263263564724188,35.54686321295064,31.463053657183174,0.20474690911440874,0.5301242065207514,1.01232823387034,1.279478947480607,22.72387464851421,0.2700004577636719,-0.2874756514464476,-0.4285003662109368,-1.2019076587688193,0.34490692634694575,-0.815204012489879,-0.04179671993199463,0.42917950541693095,37.313428586882466,6.0932089525034066,0.38670364627894155,6,0.13500022888183594,0.5500001907348633,1.267500638961792,1.1050004959106445,0.010000228881835938,1,-0.004926033393071849,-1.3809411358661592,10.140000343322754,1.2500059604701341,9.920000076293944,-1.36363557547669,10.029999732971193,-0.004926033393071849 12357,2021-06-02,10.229999542236328,10.270000457763672,10.119999885559082,10.18000030517578,11951800.0,0.007881766178592153,1.3076821502978373,-4.999809269502371,44.59457892062128,31.485056797137133,0.04480406200780429,0.38396323296665,0.9231815259884364,1.1784446883770059,23.591815467767802,0.15000057220458984,-0.33362627032213865,-0.294000434875489,-0.9978963919905297,0.4098955222395517,-0.6459484134330093,0.057947543682031366,0.2540944509525058,89.18896627093568,51.78810491634023,0.3519479785575199,6,0.04500007629394531,0.4700002670288086,1.1825006008148193,1.0250005722045898,0.1400003433227539,2,-0.005865050696695184,3.9090719933416564,10.149999618530273,-1.3809411358661592,10.140000343322754,1.2500059604701341,9.920000076293944,-0.005865050696695184 12358,2021-06-03,10.43000030517578,10.460000038146973,10.140000343322754,10.210000038146973,12293500.0,0.019550417584449864,1.2857142857142858,4.400072480353818,45.57522777401978,33.655449946216436,-0.19095423033400394,0.1482458626315033,0.722294609818336,0.9594767507575028,24.003088926149175,0.31999969482421875,-0.395633934637333,-0.06649971008300959,-0.7375955287173941,0.6045961085513749,-0.40204761940020184,0.26904819923418266,-0.530000686645506,94.64290884072427,53.23785947728017,0.33554790931719225,6,-0.1750006675720197,0.26999950408935725,0.8924996852874774,0.8249998092651385,-0.22000026702880682,3,-0.008628969314912416,1.3076821502978373,10.229999542236328,3.9090719933416564,10.149999618530273,-1.3809411358661592,10.140000343322754,-0.008628969314912416 12359,2021-06-04,10.380000114440918,10.460000038146973,10.329999923706056,10.449999809265137,13684000.0,-0.0047938820011395045,1.8888865341414431,-0.31818004482264106,39.9061011843465,35.84421024508935,-0.16102255176574864,0.16247117990415205,0.7582365698811273,0.9905054698368971,24.02641551254318,0.1300001144409162,-0.4439413682640456,-0.08849992752075231,-0.7276533119660922,0.5506534569245876,-0.40807661974342224,0.23107676470191763,-0.46880048751831005,84.61541283057625,43.05446482457081,0.3195766922226699,6,-0.1250004768371582,0.31999969482421875,0.9224998950958252,0.8249998092651367,-0.3900003433227539,4,0.003853560829674363,1.2857142857142858,10.43000030517578,1.3076821502978373,10.229999542236328,3.9090719933416564,10.149999618530273,0.003853560829674363 12360,2021-06-07,10.300000190734863,10.460000038146973,10.25,10.380000114440918,15342400.0,-0.00770712165934917,-1.3333298012122239,1.1428610354223434,37.32719056029878,36.375322294185466,-0.08704044008402079,0.20244501588470598,0.8042608147717019,1.0513551343046075,24.367443171973697,0.21000003814697266,-0.465135248978525,-0.13649988174438477,-0.7393102134795573,0.46631044999078775,-0.4379050476119719,0.16490528412320238,-0.3778245555877682,69.23082566115248,31.291513332925135,0.3014051658675863,6,-0.06500053405761719,0.39999961853027344,0.8274996280670166,0.9049997329711914,-0.38000011444091975,0,0.019417456850636006,1.8888865341414431,10.380000114440918,1.2857142857142858,10.43000030517578,1.3076821502978373,10.229999542236328,0.019417456850636006 12361,2021-06-08,10.229999542236328,10.350000381469727,10.220000267028807,10.300000190734863,7724700.0,-0.006796179340025854,-1.8889171461571135,0.8750089407052428,37.499988962111786,37.208652097525814,-0.08035906144076677,0.23320919133998963,0.8329690610150458,1.1028814266742053,24.75788491860498,0.13000011444091975,-0.4388088568232895,-0.17400050163269043,-0.7454034935005538,0.39740249023517293,-0.4597019975666221,0.11170099430124125,-0.2970674190292346,32.35282567963289,-2.2160131379660797,0.28570149593393135,6,-0.04999971389770508,0.4700002670288086,0.8050003051757812,0.9750003814697266,-0.2599992752075213,1,0.01270773414057258,-1.3333298012122239,10.300000190734863,1.8888865341414431,10.380000114440918,1.2857142857142858,10.43000030517578,0.01270773414057258 12362,2021-06-09,10.279999732971193,10.359999656677246,10.1899995803833,10.25,9174500.0,0.004887604396112577,-1.2666590373012392,-0.428563643547116,43.65482626678855,38.71129772251138,-0.10713714304681332,0.14247066283263088,0.7594593333243527,1.038821210632312,24.774184611129247,0.1700000762939453,-0.38721788393999823,-0.0935002803802476,-0.618948720356876,0.4319481595963808,-0.3562245003685618,0.1692239396080666,-0.3365262514653029,43.74985098824651,8.585658585724289,0.2627242199883138,6,-0.09999990463257014,0.42000007629394354,0.7975001335144025,0.9250001907348615,-0.48999977111816584,2,-0.011673140921804381,-1.8889171461571135,10.229999542236328,-1.3333298012122239,10.300000190734863,1.8888865341414431,10.380000114440918,-0.011673140921804381 12363,2021-06-10,10.489999771118164,10.550000190734863,10.300000190734863,10.31999969482422,9676700.0,0.020428019805626585,-1.380962761126249,5.666719649044333,52.195124447450716,41.31630983913225,-0.2738191744513063,-0.06951848851935694,0.5285500344676528,0.8092930184618154,24.04811523358604,0.2700004577636701,-0.37832749721632375,0.11549978256225657,-0.41079735088246316,0.6417969160069763,-0.1476487841601024,0.37864834928461555,-0.5361957584794528,83.3332450303056,43.30654294344979,0.26314856672235976,6,-0.24499988555908203,0.13000011444091797,0.5850002765655518,0.7150001525878906,-1.2799997329711914,3,-0.011439455498318929,-1.2666590373012392,10.279999732971193,-1.8889171461571135,10.229999542236328,-1.3333298012122239,10.300000190734863,-0.011439455498318929 12364,2021-06-11,10.5,10.510000228881836,10.380000114440918,10.489999771118164,6545200.0,0.0009533106863710561,7.66647593616886,0.05882484937562471,55.670105626723256,43.55222299503458,-0.21556307295461075,-0.09460796275591399,0.49023329349843436,0.7829776345637622,23.28280816467253,0.13000011444091797,-0.3178666223351456,0.1320000171661384,-0.38412341406245076,0.6481234483947276,-0.12606169844815618,0.390061732780433,-0.5223481402374421,86.11108167676853,40.029726079942236,0.25806171561429436,6,-0.25500011444091797,0.019999980926513672,0.5525000095367432,0.7049999237060547,-1.0799999237060565,4,-0.027619043986002567,-1.380962761126249,10.489999771118164,-1.2666590373012392,10.279999732971193,-1.8889171461571135,10.229999542236328,-0.027619043986002567 12365,2021-06-14,10.649999618530273,10.729999542236328,10.489999771118164,10.539999961853027,8493300.0,0.014285677955264031,-1.2857116906826036,10.99971390425329,51.95529773803481,45.3753823867106,-0.31917621033401566,-0.27110893995980945,0.31984631107598815,0.6140163649645505,23.152187211616628,0.23999977111816406,-0.24752294014591492,0.2899996757507317,-0.20165714248292588,0.7816564939843893,0.04417126663390292,0.5358280848675605,-0.6494538255288234,85.18519826713832,38.243555729203635,0.2458284091168289,6,-0.22499990463256836,-0.12999963760375977,0.4025003910064697,0.5550003051757812,-1.1599998474121094,0,-0.061971818878167384,7.66647593616886,10.5,-1.380962761126249,10.489999771118164,-1.2666590373012392,10.279999732971193,-0.061971818878167384 12366,2021-06-15,10.529999732971193,10.68000030517578,10.460000038146973,10.619999885559082,10234400.0,-0.011267595291767796,1.095230742681738,-0.8181857589970621,66.90643434541649,47.85447743391007,-0.15601090097767312,-0.18584001836525843,0.4124860178527623,0.7181560907281543,23.02213290027599,0.22000026702880682,-0.15908304399629714,0.18599982261657821,-0.25692823518582664,0.6289278804189831,-0.03546420628462421,0.40746385151778064,-0.48568671501564964,62.96299566784613,10.23546626296325,0.22146402890120284,6,-0.09499979019165217,-0.03499984741211115,0.52250027656555,0.6750001907348615,-1.1999998092651367,1,-0.05792969346117249,-1.2857116906826036,10.649999618530273,7.66647593616886,10.5,-1.380962761126249,10.489999771118164,-0.05792969346117249 12367,2021-06-16,10.229999542236328,10.579999923706056,10.199999809265137,10.539999961853027,8992200.0,-0.028490047325976153,-1.0540553079724717,3.444443267070809,56.0240877333987,49.015461873841055,0.16091077699825895,0.07550137239308086,0.6881682450115125,1.0047017419557083,22.692117103487874,0.38000011444091975,-0.10674985609678522,-0.08700032234191823,-0.4840472038229393,0.31004655913910284,-0.28552376308242877,0.1115231183985923,-0.1445453328239381,5.6603298275288125,-49.97986034051866,0.1985234407405101,6,0.23000001907348633,0.19000005722045898,0.822500467300415,0.9750003814697266,-1.0099992752075213,2,-0.02541537505784519,1.095230742681738,10.529999732971193,-1.2857116906826036,10.649999618530273,7.66647593616886,10.5,-0.02541537505784519 12368,2021-06-17,10.229999542236328,10.270000457763672,10.109999656677246,10.199999809265137,8037100.0,0.0,1.9090641120117908,-0.09677320117271018,59.99997538906814,51.248114563254575,0.1447826122379965,0.054677054794403546,0.6665726713689537,0.9970184525059516,22.00262841350093,0.16000080108642578,-0.05191532988464864,-0.07200031280517649,-0.457669841472196,0.31366921586184304,-0.26483507713868626,0.12083445152833328,0.5,19.35482382401937,-41.192220375270104,0.1928347643335098,6,0.19000005722045898,0.19000005722045898,0.822500467300415,0.9750003814697266,-1.4799995422363281,3,-0.043010713594530126,-1.0540553079724717,10.229999542236328,1.095230742681738,10.529999732971193,-1.2857116906826036,10.649999618530273,-0.043010713594530126 12369,2021-06-18,10.199999809265137,10.279999732971193,10.119999885559082,10.239999771118164,15783200.0,-0.0029325253483475366,1.6666666666666172,-1.3333439298089456,52.20586172850588,52.90130024861092,0.1637882459993243,0.0726498492647547,0.6757948794365944,1.0237129192920733,21.26090160413853,0.15999984741211115,-0.032392871152284286,-0.09200005531311106,-0.4773419376611656,0.2933418270349435,-0.28467099648713834,0.10067088586091621,0.5175997352600099,14.516156322631158,-47.37260531876174,0.19267094117402767,6,0.2199997901916504,0.2199997901916504,0.8775002956390381,1.005000114440918,-1.2100000381469727,4,-0.09705880290496682,1.9090641120117908,10.229999542236328,-1.0540553079724717,10.229999542236328,1.095230742681738,10.529999732971193,-0.09705880290496682 12370,2021-06-21,10.260000228881836,10.270000457763672,9.970000267028807,10.15999984741211,16489700.0,0.005882394190066309,3.999968211078469,-2.5000119209403238,53.900726009033534,54.72360436493556,0.1089772586160791,0.011672762395896541,0.5881934062304488,0.9650337147524155,20.44526235668027,0.30000019073486506,-0.028473260955609092,-0.03099966049194336,-0.4165763889889753,0.3545770680050886,-0.22378802474045933,0.16178870375657262,0.4454473178863534,40.84506285519354,-23.154605996519997,0.19278836424851561,6,0.08999967575073242,0.15999937057495117,0.8174998760223389,0.9449996948242188,-1.1100006103515625,0,-0.08187135807495372,1.6666666666666172,10.199999809265137,1.9090641120117908,10.229999542236328,-1.0540553079724717,10.229999542236328,-0.08187135807495372 12371,2021-06-22,10.109999656677246,10.289999961853027,10.09000015258789,10.289999961853027,7863400.0,-0.014619938485219475,1.2222163353537066,-1.7999961853172863,45.9459563952458,54.97817437920859,0.26838981491417613,0.131393306392944,0.7060241865187784,1.103201957435303,20.188796171550397,0.19999980926513672,-0.010470238799577203,-0.15750021934509206,-0.5258178072025625,0.21081736851237842,-0.3416590132738264,0.02665857458364229,0.5660299989013673,22.950732531725482,-36.29859219243821,0.18415879392873508,6,0.24000024795532227,0.30500030517578125,0.9675004482269287,1.0950002670288086,-1.0299997329711896,1,-0.06132541113882206,3.999968211078469,10.260000228881836,1.6666666666666172,10.199999809265137,1.9090641120117908,10.229999542236328,-0.06132541113882206 12372,2021-06-23,10.050000190734863,10.130000114440918,10.020000457763672,10.09000015258789,6722400.0,-0.005934665477733803,-1.2000057220786404,0.22222163353537067,35.82090295802489,53.15881643593905,0.3266875303951142,0.20090570691658982,0.7299143588593271,1.1529758069034965,19.39392521042857,0.1099996566772461,0.019905287351498657,-0.21699967384338414,-0.5865284932328638,0.15252914554609553,-0.401764083538124,-0.032235264148644305,0.5977882893017572,25.000000000000416,-28.542412425967644,0.18476440969473992,6,0.2999997138977051,0.3449997901916504,0.9874999523162842,1.1549997329711914,-1.260000228881836,2,-0.07164181625514576,1.2222163353537066,10.109999656677246,3.999968211078469,10.260000228881836,1.6666666666666172,10.199999809265137,-0.07164181625514576 12373,2021-06-24,10.0,10.15999984741211,9.989999771118164,10.109999656677246,13746600.0,-0.004975143262281545,-1.6153834867769505,2.749994039529838,35.820902958024845,50.95334947275034,0.33511236780023346,0.26197473732690213,0.7382888205637457,1.1913977996202227,18.404113889954584,0.1700000762939453,0.054798857254223066,-0.2654998779296882,-0.6392982251455397,0.10829846928616327,-0.45239905153761484,-0.07860070432176158,0.6206769515163071,9.37492549412348,-38.57481399056595,0.18689917360792588,6,0.34999990463256836,0.3149995803833008,0.9875001907348633,1.2049999237060547,-1.0500001907348633,3,-0.07799997329711927,-1.2000057220786404,10.050000190734863,1.2222163353537066,10.109999656677246,3.999968211078469,10.260000228881836,-0.07799997329711927 12374,2021-06-25,10.170000076293944,10.210000038146973,9.989999771118164,10.0,16448300.0,0.017000007629394354,-1.3157857752346533,-1.5454600625958934,45.45454545454539,50.23104366347374,0.1267032565976134,0.11769882745742066,0.5252011673902501,1.0068584112666485,17.1893872006293,0.2200002670288086,0.07315576594133333,-0.10799980163574396,-0.44837724537890544,0.23237764210741751,-0.2781885235073247,0.062188920235836775,0.4246498078428633,62.49999999999966,16.5299183377966,0.1701887218715811,6,0.1550002098083496,0.14499950408935725,0.7725000381469744,1.0349998474121112,-1.1800003051757795,4,-0.1396263584701375,-1.6153834867769505,10.0,-1.2000057220786404,10.050000190734863,1.2222163353537066,10.109999656677246,-0.1396263584701375 12375,2021-06-28,10.350000381469727,10.350000381469727,10.0,10.210000038146973,11008400.0,0.01769914491892277,3.999993188057302,0.8235310617195387,53.89612882769964,48.7854541615052,-0.11211750807969878,-0.048235181000364946,0.31266552800054725,0.8093857537907905,16.124985908702506,0.35000038146972656,0.0586253424796368,0.06150050163268972,-0.27387203911019675,0.3968730423755762,-0.10618576873875263,0.22918677200413207,0.21966351798275952,100.0,50.1466611828081,0.16768627037144318,6,-0.07500028610229492,-0.03500080108642578,0.5799996852874756,0.8549995422363281,-1.6800003051757812,0,-0.13140102031169576,-1.3157857752346533,10.170000076293944,-1.6153834867769505,10.0,-1.2000057220786404,10.050000190734863,-0.13140102031169576 12376,2021-06-29,10.100000381469727,10.369999885559082,10.06999969482422,10.31999969482422,16629200.0,-0.024154588481715478,-1.1428532503184727,-1.571419813216544,44.827606996458755,47.54140074628965,0.07875447868518748,0.20851775557402163,0.5388047775401468,1.0398032707173108,15.052743346575493,0.3000001907348615,0.026888631099811988,-0.18599953651428258,-0.5264264395478744,0.15442736651930922,-0.3562129880310785,-0.015786084997486682,0.44567697268581163,28.94752032204066,-20.782378264076016,0.1702134515167962,6,0.06999969482421875,0.21499919891357422,0.7474994659423828,1.0599994659423828,-1.8100004196166992,1,-0.09405947792659508,3.999993188057302,10.350000381469727,-1.3157857752346533,10.170000076293944,-1.6153834867769505,10.0,-0.09405947792659508 12377,2021-06-30,10.170000076293944,10.229999542236328,10.100000381469727,10.140000343322754,12357400.0,0.006930662592116832,-1.3636284820058435,-0.13636284820057518,40.00001192092605,45.31918258316275,-0.0007277032599333211,0.14102289525964018,0.4452657778395359,0.9526647386973348,14.175362686841178,0.12999916076660156,-0.008885043238333168,-0.1129998683929454,-0.45654782317333975,0.23054808638744895,-0.2847738457831426,0.05877410899725177,0.3526501943765261,47.36848709653895,1.811145521364054,0.17177397739019723,6,1.7763568394002505e-15,0.14499950408935725,0.6074995994567889,0.9899997711181658,-1.6400003433227521,2,-0.10717798863430239,-1.1428532503184727,10.100000381469727,3.999993188057302,10.350000381469727,-1.3157857752346533,10.170000076293944,-0.10717798863430239 12378,2021-07-01,10.34000015258789,10.369999885559082,10.079999923706056,10.18000030517578,10405500.0,0.016715838251585957,1.6363715179941405,5.333375719236157,45.45455038054851,44.56903687783416,-0.171520478617472,-0.03801450349518731,0.254828385138282,0.7658613450722829,13.77754408001604,0.28999996185302557,-0.060518585733081665,0.06150021553039586,-0.27624917870462795,0.3992496097654197,-0.10737448158711516,0.23037491264790688,0.16054411793691337,92.10533580619335,49.54301425772761,0.16887469711751177,7,-0.1700000762939453,-0.025000572204589844,0.2849996089935303,0.7149996757507324,-1.7100000381469727,3,-0.14990330443534183,-1.3636284820058435,10.170000076293944,-1.1428532503184727,10.100000381469727,3.999993188057302,10.350000381469727,-0.14990330443534183 12379,2021-07-02,10.420000076293944,10.460000038146973,10.3100004196167,10.369999885559082,9510700.0,0.007736936414457496,1.307684407438653,0.3125014901175259,43.19528196585503,43.37954309525877,-0.2425368716530265,-0.1210714780248825,0.16005744039307146,0.6714284402536457,13.357096695482761,0.14999961853027344,-0.07318043889490511,0.13950014114379705,-0.20124041666699988,0.480240698954594,-0.030870137761601413,0.3098704200491955,0.05932243409102078,91.30435684002076,51.8973417381284,0.17037027890539805,7,-0.19500017166137518,-0.10500049591064275,0.15999960899353205,0.5899996757507342,-1.2200002670288068,4,-0.14107488063969753,1.6363715179941405,10.34000015258789,-1.3636284820058435,10.170000076293944,-1.1428532503184727,10.100000381469727,-0.14107488063969753 12380,2021-07-06,10.5,10.520000457763672,10.3100004196167,10.399999618530273,10395200.0,0.007677535808090941,1.9999727524148172,2.000000000000071,49.09091749795245,43.72898321778173,-0.31839532036601703,-0.19533457279977817,0.06655629772989258,0.5722047218953854,12.768943271149608,0.21000003814697266,-0.09097446618756422,0.20950007438659668,-0.14510708529643424,0.5641072340696276,0.03219649454508122,0.38680365422811214,-0.5299997329711932,95.55546136565928,56.68559776222023,0.17730357984151526,7,-0.24499988555908203,-0.16500043869018555,0.05749988555908203,0.48999977111816406,-1.0600004196166992,1,-0.1438095456077939,1.307684407438653,10.420000076293944,1.6363715179941405,10.34000015258789,-1.3636284820058435,10.170000076293944,-0.1438095456077939 12381,2021-07-07,10.359999656677246,10.529999732971193,10.31999969482422,10.529999732971193,6475700.0,-0.013333366030738425,1.4705875753121362,-1.6999942779759472,54.36241782563642,45.78915153640523,-0.15556214390883305,-0.0475326049387661,0.1966306890331886,0.6932493823187684,12.075550236622536,0.21000003814697266,-0.09442887942837075,0.06299972534179688,-0.29170387035739154,0.4177033210409853,-0.11435207250779733,0.24035152319139108,-0.37899938583374215,62.22218925568828,18.360412491843164,0.17735179784959398,7,-0.09999990463256836,-0.02500009536743164,0.1875002384185791,0.630000114440918,-1.119999885559082,2,-0.1631273780297916,1.9999727524148172,10.5,1.307684407438653,10.420000076293944,1.6363715179941405,10.34000015258789,-0.1631273780297916 12382,2021-07-08,10.15999984741211,10.399999618530273,10.100000381469727,10.270000457763672,5514100.0,-0.019305001534071664,-1.6086942099414525,0.6470621234390534,47.929003766165906,47.13449607064313,0.06893084192923205,0.15074493510443965,0.3893339418497792,0.8761315044128022,11.255139523144218,0.2999992370605469,-0.11074690784693786,-0.13100008964538645,-0.49093562815282077,0.22893544886204786,-0.3109678588991045,0.048967679608331593,-0.15703959808349843,17.777768358767794,-27.978413306676394,0.17996776925371746,7,0.09999990463256836,0.19000005722045898,0.33249998092651367,0.8299999237060547,-1.0399999618530273,3,-0.1840551096105968,1.4705875753121362,10.359999656677246,1.9999727524148172,10.5,1.307684407438653,10.420000076293944,-0.1840551096105968 12383,2021-07-09,10.369999885559082,10.399999618530273,10.18000030517578,10.18000030517578,7222000.0,0.020669295403627608,-1.315787360273831,-1.7272593286170226,54.54545454545455,48.14459708074415,-0.0928270226713046,-0.07241910883908176,0.16949145099032847,0.6500611369308604,11.211810742646023,0.23999977111816406,-0.09630221810550665,0.08499994277954137,-0.26482696801864947,0.4348268535777322,-0.08991351261955316,0.2599133981786359,-0.34595805688476844,62.79067704325004,12.542403554516738,0.17491345539909497,7,-0.10500001907348633,-0.019999980926513672,0.11749982833862305,0.619999885559082,-1.1999998092651385,4,-0.17743492506207392,-1.6086942099414525,10.15999984741211,1.4705875753121362,10.359999656677246,1.9999727524148172,10.5,-0.17743492506207392 12384,2021-07-12,10.210000038146973,10.329999923706056,10.119999885559082,10.31999969482422,8150500.0,-0.01542910792457386,2.23076697355384,-0.5789468400684679,48.73095979803407,47.570689410781306,0.0820745290188789,0.0682393735912683,0.3175867034304609,0.7943341603647589,11.257319247686725,0.25,-0.06305260583225447,-0.06049990653991699,-0.3965746422475913,0.27557482916775733,-0.22853727439375504,0.10753746131392106,-0.16571989330078374,25.5813540865005,-24.788262651510973,0.1680373678538374,7,0.0899996757507342,0.1399998664855957,0.2674996852874756,0.7799997329711914,-1.0799999237060547,0,-0.15475023680732636,-1.315787360273831,10.369999885559082,-1.6086942099414525,10.15999984741211,1.4705875753121362,10.359999656677246,-0.15475023680732636 12385,2021-07-13,9.989999771118164,10.289999961853027,9.949999809265137,10.18000030517578,14915500.0,-0.021547528521727255,-1.5185153788553103,1.7272829733923596,47.058826279337765,47.81860266443452,0.27450562946687107,0.24902660418853806,0.5057944166293886,0.9963702902903222,12.327180870890581,0.3400001525878906,-0.028837893892077915,-0.24750018119812012,-0.5550798458141397,0.06007948341789948,-0.4012900135061308,-0.09371034889010943,0.5399999618530291,6.896546054254189,-45.00227534718211,0.15378983230801022,7,0.25,0.34999990463256836,0.4874999523162842,1.0,-0.869999885559082,1,-0.07907907707235151,2.23076697355384,10.210000038146973,-1.315787360273831,10.369999885559082,-1.6086942099414525,10.15999984741211,-0.07907907707235151 12386,2021-07-14,9.920000076293944,10.079999923706056,9.81999969482422,10.020000457763672,9010200.0,-0.0070069766194184036,1.3636458215929497,0.5263163178236352,46.82926579645052,48.57740865060391,0.35345691152702763,0.2856277759809167,0.5389864704679841,1.0497324837522513,13.595944224757044,0.26000022888183594,-0.023230182346628325,-0.28699989318847763,-0.5934292474367417,0.01942946105978649,-0.4402145703126088,-0.13378521606434646,0.5983996582031281,17.241447348948917,-36.487679090642,0.15321467712413167,7,0.2549996376037633,0.3549995422363299,0.5474996566772479,1.0699996948242205,-0.9899997711181623,2,-0.04838714639304398,-1.5185153788553103,9.989999771118164,2.23076697355384,10.210000038146973,-1.315787360273831,10.369999885559082,-0.04838714639304398 12387,2021-07-15,9.970000267028807,10.029999732971193,9.770000457763672,9.869999885559082,8001000.0,0.005040341769185108,1.3636371517993937,-0.9999999999999645,49.268299263903025,49.00115852653219,0.30408058967424445,0.2267773617967883,0.45554694250783534,0.986889085249592,14.08669907242371,0.2599992752075213,-0.0464911827813097,-0.22399973869323908,-0.5478840279401211,0.09988455055364298,-0.385941883316681,-0.06205759406979716,0.5204634658813507,31.746043760085218,-26.453728026821206,0.16194214462344145,7,0.17999982833862482,0.2799997329711932,0.46999955177307307,1.0199995040893572,-0.6900005340576136,3,-0.07321970675615563,1.3636458215929497,9.920000076293944,-1.5185153788553103,9.989999771118164,2.23076697355384,10.210000038146973,-0.07321970675615563 12388,2021-07-16,9.789999961853027,10.039999961853027,9.789999961853027,9.970000267028807,7488400.0,-0.018054192613318976,-1.7777730682829653,-1.7999961853173005,40.776698130196934,48.73242698923684,0.44461477904305546,0.3922338874275333,0.6102877425835622,1.1557431945250798,14.301005984813791,0.25,-0.03783038951453577,-0.38200006484985316,-0.752069757626062,-0.011930372073644335,-0.5670349112379576,-0.19696521846174875,0.6572359745483407,3.571343421854819,-51.85030440274815,0.1850348463881044,7,0.3600001335144043,0.46000003814697266,0.6499998569488525,1.1999998092651367,-0.6800003051757812,4,-0.06843718885644712,1.3636371517993937,9.970000267028807,1.3636458215929497,9.920000076293944,-1.5185153788553103,9.989999771118164,-0.06843718885644712 12389,2021-07-19,9.210000038146973,9.75,9.149999618530273,9.670000076293944,21144400.0,-0.05924411909765459,-1.068963702881572,2.55555143474761,26.82926167388449,46.25890967545152,0.9330458613812702,0.9425897372147212,1.1590572307399292,1.718237001044244,15.170837872799204,0.6400003433227539,-0.04069829646045697,-0.9124999999999996,-1.4793333099443373,-0.345666690055662,-1.1959166549721694,-0.6290833450278299,1.1966017695361337,5.263193118154357,-42.680534501103075,0.2834166549721691,7,0.6299996376037598,0.7299995422363281,1.2224998474121094,1.7699999809265137,0.039999961853027344,0,-0.004343101160407481,-1.7777730682829653,9.789999961853027,1.3636371517993937,9.970000267028807,1.3636458215929497,9.920000076293944,-0.004343101160407481 12390,2021-07-20,9.420000076293944,9.539999961853027,9.15999984741211,9.220000267028807,17799300.0,0.022801306979062907,-1.3749959021890026,-0.4347821579989443,35.95040736078913,44.21313073491294,0.6188116832798105,0.7024471727585091,0.9196230719065888,1.5002368446874605,15.618441977285444,0.38000011444091797,-0.06419115083382465,-0.6604999542236349,-1.3037638171062227,-0.0172360913410472,-0.9821318856649288,-0.33886802278234107,0.8860735562569371,29.032297759583663,-20.433849656584798,0.3216319314412942,7,0.3549995422363299,0.5199995040893572,0.9624998569488543,1.5149998664855975,-0.1599998474121076,1,-0.030785558333787044,-1.068963702881572,9.210000038146973,-1.7777730682829653,9.789999961853027,1.3636371517993937,9.970000267028807,-0.030785558333787044 12391,2021-07-21,9.489999771118164,9.729999542236328,9.390000343322754,9.529999732971193,17551000.0,0.007430965420093694,-1.8333406183813683,-0.2000000000000089,35.95040736078923,42.88217557875996,0.46089207872958937,0.6151564562071243,0.8223300492084071,1.4284707008838105,15.833409269980764,0.3399991989135742,-0.0920161609630501,-0.5595002651214607,-1.2544588360385625,0.1354583057956411,-0.9069795505800116,-0.21202097966290978,0.7235879403110683,38.202249598974745,-11.052976821637444,0.3474792854585513,7,0.2849998474121094,0.4250001907348633,0.9825000762939453,1.445000171661377,-0.36999988555908203,2,-0.03898839773264684,-1.3749959021890026,9.420000076293944,-1.068963702881572,9.210000038146973,-1.7777730682829653,9.789999961853027,-0.03898839773264684 12392,2021-07-22,9.329999923706056,9.59000015258789,9.239999771118164,9.489999771118164,23484200.0,-0.016859836804111517,-1.058824849375624,3.999999999999778,29.045637078226648,40.04886252684575,0.5484504000373143,0.7572759159110891,0.9522922406548684,1.578410885648914,15.964576550353323,0.35000038146972656,-0.14807647442109584,-0.6835000991821278,-1.4493302803289474,0.08233008196469171,-1.0664151897555367,-0.30058500860871895,0.7985007402912601,20.224745588722413,-22.634915924515127,0.3829150905734094,7,0.4099998474121076,0.5349998474121076,1.134999990463255,1.6050000190734846,-0.21000003814697443,3,-0.04287241391223806,-1.8333406183813683,9.489999771118164,-1.3749959021890026,9.420000076293944,-1.068963702881572,9.210000038146973,-0.04287241391223806 12393,2021-07-23,9.220000267028807,9.43000030517578,9.109999656677246,9.390000343322754,10542500.0,-0.011789888271891424,1.5600051879883035,1.0625014901175633,25.409835745204788,37.457626520975836,0.5343613953805892,0.8493925710274457,1.043896653670128,1.6790461551811866,16.10871550709573,0.3200006484985334,-0.2134826844743536,-0.7544997692108169,-1.5986617638848255,0.0896622254631918,-1.1765807665478203,-0.3324187718738134,0.8302203133311465,17.18758614729166,-18.736798655732862,0.42208099733700427,7,0.4799995422363299,0.5999994277954119,1.219999313354494,1.7149996757507342,-0.21000003814697088,4,0.006507534078599386,-1.058824849375624,9.329999923706056,-1.8333406183813683,9.489999771118164,-1.3749959021890026,9.420000076293944,0.006507534078599386 12394,2021-07-26,8.75,9.210000038146973,8.479999542236326,9.18000030517578,41531300.0,-0.0509761663141759,1.9795952526459681,2.5294124246877754,19.081271251267907,34.34900929563474,0.8666150578968601,1.2728132086920105,1.4845029003385761,2.1389296684941854,16.8927505617537,0.7400007247924805,-0.2700853850848617,-1.153500032424926,-2.1530004402816747,-0.1539996245681774,-1.6532502363533013,-0.6537498284965508,1.2061984879916832,21.600036621093864,-6.501284655563548,0.4997502039283745,7,0.5299997329711914,0.7549996376037598,1.669999599456787,2.184999942779541,0.42000007629394354,0,0.04114281790597096,1.5600051879883035,9.220000267028807,-1.058824849375624,9.329999923706056,-1.8333406183813683,9.489999771118164,0.04114281790597096 12395,2021-07-27,8.989999771118164,9.020000457763672,8.609999656677246,8.760000228881836,21701500.0,0.02742854527064731,1.8275828049775065,-0.5348822767516567,26.621157188020675,32.10366389469809,0.5250639529212151,0.9757275549208106,1.211489050508515,1.8904253736228682,18.4008028887562,0.4100008010864258,-0.35998962009014157,-0.8455002307891846,-1.9006026346897809,0.20960217311141172,-1.3730514327394836,-0.31794902883888554,0.7890548433828766,40.80001831054696,16.311895281429702,0.5275512019502985,7,0.26999998092651367,0.5149998664855957,1.429999828338623,1.945000171661377,0.2200002670288086,1,0.028921049555210132,1.9795952526459681,8.75,1.5600051879883035,9.220000267028807,-1.058824849375624,9.329999923706056,0.028921049555210132 12396,2021-07-28,9.149999618530273,9.270000457763672,8.979999542236328,9.050000190734863,22210000.0,0.017797536316534135,-1.416666997802582,0.43478098618413413,32.52594390677881,30.243402188350956,0.27306927333300557,0.7809463655735804,1.018364142190677,1.7208489829131537,19.69015959905854,0.29000091552734375,-0.4294187038592501,-0.6380003452301022,-1.727927469326687,0.4519267788664827,-1.1829639072783955,-0.09303678318180886,0.4731683872990011,60.36033404357695,33.576615905599446,0.5449635620482927,7,0.1100001335144043,0.35500001907348633,1.2350001335144043,1.7850003242492676,0.13000011444091975,2,0.012021925129788391,1.8275828049775065,8.989999771118164,1.9795952526459681,8.75,1.5600051879883035,9.220000267028807,0.012021925129788391 12397,2021-07-29,9.079999923706056,9.31999969482422,8.960000038146973,9.18000030517578,54622100.0,-0.007650240190442803,-1.1176440889048562,-1.0000095367976984,26.545447105215985,28.662152074464185,0.22746643851335513,0.8064459174681939,1.0563214377698138,1.7758180590936874,20.974836529972684,0.35999965667724787,-0.4871075204605759,-0.6535000324249243,-1.7716427922920808,0.46464272744223223,-1.2125714123585016,-0.09442865249134691,0.40598786649206353,63.15788416982253,39.238077490745766,0.5590713799335781,7,0.0349998474121076,0.4249997138977033,1.3025000095367414,1.8550000190734846,0.06999969482421697,3,0.0044052821794187125,-1.416666997802582,9.149999618530273,1.8275828049775065,8.989999771118164,1.9795952526459681,8.75,0.0044052821794187125 12398,2021-07-30,8.789999961853027,9.25,8.739999771118164,9.010000228881836,37835200.0,-0.03193832205834024,-2.187494970868289,2.1999942779760073,25.347213713840674,28.497480078903756,0.4030879910235168,1.0270259642178239,1.3179856550536133,2.04607438122032,23.14200623930935,0.5100002288818359,-0.5530842343751026,-0.8659999847412116,-2.021388283169779,0.28938831368735585,-1.4436941339554963,-0.288305835526927,0.5752692385896783,36.90480515528999,12.650094061143957,0.5776941492142841,7,0.3149995803833008,0.7149996757507324,1.5824999809265137,2.1449999809265137,0.6300001144409162,4,0.037542653599339504,-1.1176440889048562,9.079999923706056,-1.416666997802582,9.149999618530273,1.8275828049775065,8.989999771118164,0.037542653599339504 12399,2021-08-02,8.949999809265137,9.140000343322754,8.770000457763674,8.84000015258789,14505500.0,0.018202485563876936,-1.9600103760161718,-0.49999783256100255,31.560276132801576,28.009687720238475,0.22610604527989508,0.7918492635930079,1.135115987040324,1.8651447880396699,25.429530622597586,0.36999988555908025,-0.6332898390868884,-0.6325001239776604,-1.77014080605114,0.5051405580958193,-1.2013204650144012,-0.0636797829409197,0.3699998855590838,47.887342862016645,20.551402726127797,0.5688203410367402,8,0.1549997329711914,0.554999828338623,1.3824999332427979,1.9850001335144043,0.3699998855590838,0,0.006703957641941649,-2.187494970868289,8.789999961853027,-1.1176440889048562,9.079999923706056,-1.416666997802582,9.149999618530273,0.006703957641941649 12400,2021-08-03,8.989999771118164,9.029999732971193,8.770000457763674,9.0,16714500.0,0.0044692695760304435,6.428583106266653,-0.09091145539824697,33.33332193937092,27.718900451191992,0.13264509468224084,0.667127554857279,1.0761080283215705,1.8043948704739208,27.580685408080853,0.25999927520751953,-0.6850364745687649,-0.5170001506805413,-1.5972359984395972,0.5632356970785146,-1.0571180745600692,0.02311777319898667,0.26000022888183594,43.103453945745656,13.892035451578142,0.5401179238795284,8,0.04500007629394531,0.5149998664855957,1.3300001621246338,1.945000171661377,0.36999988555908203,1,0.020022281396942843,-1.9600103760161718,8.949999809265137,-2.187494970868289,8.789999961853027,-1.1176440889048562,9.079999923706056,0.020022281396942843 12401,2021-08-04,8.670000076293945,8.930000305175781,8.479999542236326,8.84000015258789,18148600.0,-0.03559507263306838,1.5714301284461767,16.999618539004388,28.758156490551627,27.686958163672546,0.3621829624723514,0.9001775754472909,1.3633180156705826,2.1006151336988523,29.982214088607755,0.5100002288818377,-0.657554089924318,-0.7524998664855964,-1.816056494212111,0.3110567612409181,-1.2842781803488528,-0.22072155262234006,0.48759986877441364,22.619107088523783,-6.012620966184027,0.5317783138632572,8,0.2849998474121076,0.8349995613098145,1.624999761581421,2.2649998664855957,0.6400003433227539,2,0.062283732076257925,6.428583106266653,8.989999771118164,-1.9600103760161718,8.949999809265137,-2.187494970868289,8.789999961853027,0.062283732076257925 12402,2021-08-05,8.289999961853027,8.640000343322754,8.289999961853027,8.539999961853027,24133800.0,-0.04382930923840911,-1.8000030517578125,1.470587575312188,26.993853185566394,27.862960101490504,0.6472055456591832,1.1941221064028866,1.7222004383538057,2.4489558879247895,32.61145170417655,0.38000011444091797,-0.6862977513358608,-1.0389999866485589,-2.1569662271402006,0.07896625384308287,-1.5979831068943806,-0.4800168664027371,0.786287934875487,0.0,-30.488002822396655,0.558983120245821,8,0.5149998664855957,1.119999885559082,1.9524998664855957,2.6449999809265137,1.5399999618530291,3,0.1194209620836808,1.5714301284461767,8.670000076293945,6.428583106266653,8.989999771118164,-1.9600103760161718,8.949999809265137,0.1194209620836808 12403,2021-08-06,8.529999732971191,8.560000419616701,8.239999771118164,8.380000114440918,30547300.0,0.02895051534650639,2.047610830056005,-0.5999984741210938,38.356151856400075,30.004613502060742,0.33417862500432705,0.852936742090165,1.4644035524984904,2.178051596418511,35.40861317692334,0.32000064849853693,-0.7200745963864037,-0.7070002079010003,-1.7655216089289887,0.35152119312698815,-1.2362609084149945,-0.17773950738700606,0.4362078528747553,32.22219749734826,-1.3964045318800373,0.5292607005139939,8,0.25,0.8550000190734863,1.7125000953674316,2.2649998664855957,1.2700004577636719,4,0.07268463129753489,-1.8000030517578125,8.289999961853027,1.5714301284461767,8.670000076293945,6.428583106266653,8.989999771118164,0.07268463129753489 12404,2021-08-09,8.630000114440918,8.649999618530272,8.289999961853027,8.449999809265138,20093700.0,0.011723374513505913,2.2727343661947774,1.2000050862759442,35.94305373465512,31.040379785020125,0.24067580322506643,0.6624623374770877,1.3509472917615994,2.048212803587271,37.943725941502905,0.3599996566772443,-0.7237733813150076,-0.527999830245971,-1.5141268109781372,0.45812715048619523,-1.021063320612054,-0.03493633987988787,0.22001422104858293,49.36713444997726,14.541804992414413,0.49306349036608327,8,0.14999961853027344,0.7549996376037598,1.612499713897705,2.0699996948242188,1.2299995422363281,0,0.09154112993939445,2.047610830056005,8.529999732971191,-1.8000030517578125,8.289999961853027,1.5714301284461767,8.670000076293945,0.09154112993939445 12405,2021-08-10,9.199999809265137,9.270000457763672,8.619999885559082,8.659999847412111,34273700.0,0.06604863120110682,-1.0967764263970947,2.9999947018183555,45.61933395471054,32.49520090145699,-0.3312357004193238,0.03187761892323948,0.7667453815927932,1.4596892017919458,39.078619690917066,0.6500005722045898,-0.6958210997502974,0.08149986267089915,-0.8243240757890948,0.9873238011308931,-0.37141210655909873,0.534411831900897,-0.9600000381469727,93.20382506476648,56.37645241567119,0.4529119692299973,8,-0.4200000762939453,0.18499994277954102,1.0699999332427979,1.5,0.48999977111816406,1,0.01304346609205731,2.2727343661947774,8.630000114440918,2.047610830056005,8.529999732971191,-1.8000030517578125,8.289999961853027,0.01304346609205731 12406,2021-08-11,9.4399995803833,9.4399995803833,8.970000267028809,9.09000015258789,40035900.0,0.026086932184114398,1.685714752820837,0.6481471342967821,51.622414563823185,35.281530619080016,-0.5875612710103351,-0.2592165566725626,0.5147170386792475,1.2030117376411766,39.62156183203286,0.4699993133544922,-0.5898651997838407,0.3454996585845951,-0.4939105752767663,1.1849098924459565,-0.0742054583460856,0.7652047755152758,-1.1793997955322268,100.0,58.5496644334318,0.4197051169306805,8,-0.5999999046325684,-0.05499982833862305,0.8550002574920654,1.260000228881836,0.40000057220458984,2,-0.008474568565903118,-1.0967764263970947,9.199999809265137,2.2727343661947774,8.630000114440918,2.047610830056005,8.529999732971191,-0.008474568565903118 12407,2021-08-12,9.239999771118164,9.609999656677246,9.010000228881836,9.449999809265137,40126200.0,-0.021186421414757683,1.2641499248756174,-0.6000010899152863,50.287349313230926,38.05265679679004,-0.40507685793063075,-0.12301786023698824,0.6975372265698834,1.3873966309508674,39.84688299957938,0.5999994277954102,-0.5255986044062073,0.18199987411498952,-0.5542666156591309,0.91826636388911,-0.1861333707720707,0.5501331190020498,-0.9322239944458008,72.99270682726451,27.297094122641795,0.3681332448870607,8,-0.315000057220459,0.07999992370605469,1.057499885559082,1.4600000381469727,0.3400001525878924,3,0.007575827947240654,1.685714752820837,9.4399995803833,-1.0967764263970947,9.199999809265137,2.2727343661947774,8.630000114440918,0.007575827947240654 12408,2021-08-13,9.119999885559082,9.300000190734863,9.06999969482422,9.289999961853027,6857700.0,-0.012987000923330161,1.4210510465291184,0.8095240257764497,55.910544688503286,40.75824219186801,-0.26076607504007043,-0.05880110321330001,0.7921612662075468,1.4939590329204133,40.14281365761628,0.23000049591064275,-0.4971451753198135,0.09549999237060547,-0.5567018705295208,0.7477018552707317,-0.23060093907945678,0.4216009238206677,-0.7340906760864261,62.87879663612982,13.551342780926404,0.3261009314500629,8,-0.19500017166137695,0.19999980926513672,1.184999942779541,1.5799999237060547,0.6700000762939453,4,0.07785088235266446,1.2641499248756174,9.239999771118164,1.685714752820837,9.4399995803833,-1.0967764263970947,9.199999809265137,0.07785088235266446 12409,2021-08-16,9.170000076293944,9.289999961853027,9.06999969482422,9.220000267028807,10397600.0,0.00548247712305705,1.315797398972979,0.2941186370317181,53.061231109778966,42.95023209969112,-0.3087452538040498,-0.1180016465347915,0.7184549433679646,1.4244484937949107,38.73267435644658,0.22000026702880682,-0.44427487487628703,0.1475001811981187,-0.5025483242011326,0.79754868659737,-0.17752407150150695,0.47252443389774434,-0.7106454399890119,55.55558766580915,4.936751247386631,0.3250242526996259,8,-0.24500036239623846,0.11499977111816584,1.1374998092651385,1.5299997329711932,0.6999998092651385,0,0.06870230198466198,1.4210510465291184,9.119999885559082,1.2641499248756174,9.239999771118164,1.685714752820837,9.4399995803833,0.06870230198466198 12410,2021-08-17,9.130000114440918,9.15999984741211,8.979999542236328,9.09000015258789,14807700.0,-0.004362045967309491,2.6000267030336555,-0.7999961853172862,49.64539870536963,45.271036790226454,-0.27580124720827826,-0.10629132956757559,0.7363742322030227,1.435246491479404,37.33423851152937,0.1900005340576154,-0.3595925449854498,0.12200021743774414,-0.5031767151987978,0.7471771500742861,-0.19058824888052683,0.4345886837560151,-0.6016067769136466,25.0,-23.379217090984937,0.3125884663182708,8,-0.2050004005432129,0.13499975204467773,1.1949996948242188,1.5699996948242188,0.8400001525878888,1,0.07995613724929629,1.315797398972979,9.170000076293944,1.4210510465291184,9.119999885559082,1.2641499248756174,9.239999771118164,0.07995613724929629 12411,2021-08-18,9.119999885559082,9.31999969482422,8.960000038146973,9.1899995803833,9568300.0,-0.0010953153073918198,1.1818166054966206,-1.7499940395298381,50.7246371803851,47.907790567428535,-0.2182019794171488,-0.13221031927083615,0.7259790042718244,1.412816064826437,36.6792862959622,0.35999965667724787,-0.307220138936076,0.13049998283386266,-0.45527787325563907,0.7162778389233644,-0.1623889452108891,0.4233889108786144,-0.5267101688828113,24.615375586510048,-20.990002799815308,0.2928889280447511,8,-0.19500017166137695,0.039999961853027344,1.1699998378753662,1.5799999237060547,0.8199996948242188,2,0.06249996732201457,2.6000267030336555,9.130000114440918,1.315797398972979,9.170000076293944,1.4210510465291184,9.119999885559082,0.06249996732201457 12412,2021-08-19,8.930000305175781,9.079999923706056,8.75,9.029999732971193,17385200.0,-0.020833287584153704,2.3000023841880237,1.4285694822888537,52.63158649524902,49.49394997174508,0.08060531188656483,0.027706309930692896,0.8913429037766711,1.5778925037208822,35.83701534129182,0.36999988555908203,-0.2676081766939742,-0.03949961662292445,-0.6032267832431959,0.524227549997347,-0.3213631999330602,0.24236396668721127,-0.27570799209945207,31.579017815314913,-14.502046919665041,0.28186358331013533,8,0.01999950408935547,0.20999956130981445,1.294999361038208,1.7299995422363281,1.0399999618530256,3,0.1019036748391462,1.1818166054966206,9.119999885559082,2.6000267030336555,9.130000114440918,1.315797398972979,9.170000076293944,0.1019036748391462 12413,2021-08-20,9.279999732971193,9.359999656677246,8.84000015258789,8.890000343322754,21080000.0,0.03919366358728493,-1.122447946874477,-3.900016212556096,55.789475445382905,51.69910793960373,-0.16966012742064684,-0.33472938481842185,0.5134969200001844,1.2050714896635757,34.379944932942784,0.5199995040893555,-0.16895821731294447,0.3074998378753673,-0.262444614693063,0.8774442904437976,0.02252761159115302,0.5924720641595815,-0.5683649792788081,86.88525102754586,39.33765112515239,0.28497222628421515,8,-0.16499996185302912,-0.13999986648559748,0.9200003147125226,1.3550004959106428,0.4600000381469709,4,0.03232760769043819,2.3000023841880237,8.930000305175781,1.1818166054966206,9.119999885559082,2.6000267030336555,9.130000114440918,0.03232760769043819 12414,2021-08-23,9.109999656677246,9.329999923706056,9.09000015258789,9.289999961853027,12742000.0,-0.018318974265694066,-1.1818229107965101,-0.4615399663523591,52.01342185227322,52.409562150444025,0.08447129698560829,-0.1437461258537489,0.6527785023229278,1.3475169713115225,31.762593512621596,0.23999977111816584,-0.024862531412583877,0.11949977874755824,-0.4435547140422482,0.6825542715373647,-0.162027467647345,0.40102702514246147,-0.3599996566772461,59.01637037604493,10.456074846423562,0.28152724639490334,8,0.07000017166137695,-0.11499977111816406,1.0900003910064697,1.5250005722045898,0.40000057220458984,0,0.07464328548875088,-1.122447946874477,9.279999732971193,2.3000023841880237,8.930000305175781,1.1818166054966206,9.119999885559082,0.07464328548875088 12415,2021-08-24,9.25,9.359999656677246,9.140000343322754,9.300000190734863,9857300.0,0.015367766037196251,1.588240574002704,0.27777836646462933,60.357144316848846,53.380087678557985,-0.05329520579490499,-0.2774965708377284,0.4782174565818931,1.183849490663139,29.035331373105073,0.25,0.06321452388135818,0.24650011062622035,-0.32838738886491114,0.8213876101173518,-0.04094363911934629,0.533943860371787,-0.44840002059936523,81.96725924791012,28.881121299746496,0.28744374974556614,8,-0.07000017166137695,-0.2650003433227539,0.6399996280670166,0.994999885559082,0.35000038146972656,1,0.0670270146550358,-1.1818229107965101,9.109999656677246,-1.122447946874477,9.279999732971193,2.3000023841880237,8.930000305175781,0.0670270146550358 12416,2021-08-25,9.260000228881836,9.270000457763672,9.130000114440918,9.210000038146973,6481400.0,0.0010811058250632666,2.999972752414817,-1.0,69.95885855750245,55.565810927921476,-0.10226804579216875,-0.29390178710893977,0.4369287088415952,1.1474452604870375,27.280370805549264,0.1400003433227539,0.15857711415761067,0.25100030899047887,-0.3318383927008757,0.8338390106818334,-0.0404190418551984,0.5424196598361561,-0.40989626884460506,83.6066419545019,22.822085395397977,0.29141935084567694,8,-0.2050004005432129,-0.27500057220458984,0.5974993705749512,0.8849997520446777,0.34999942779541016,2,0.07667386831508805,1.588240574002704,9.25,-1.1818229107965101,9.109999656677246,-1.122447946874477,9.279999732971193,0.07667386831508805 12417,2021-08-26,9.119999885559082,9.279999732971193,9.06999969482422,9.18000030517578,8627500.0,-0.015118827198955631,-1.6249873340764591,-1.2000038146826781,62.660947894999225,56.31585572864326,0.02114371258854497,-0.15889787357898832,0.5530399980838947,1.2634722256954127,25.65691569353774,0.21000003814697266,0.1811327227858186,0.10899996757507324,-0.4751376360565125,0.693137571206659,-0.18306883424071962,0.4010687693908661,-0.22430218372345045,53.84615384615385,-10.115483696031653,0.2920688018157928,8,-0.06500005722045898,-0.19500017166137695,0.7249999046325684,1.0250000953674316,0.6999998092651385,3,0.0899122483677477,2.999972752414817,9.260000228881836,1.588240574002704,9.25,-1.1818229107965101,9.109999656677246,0.0899122483677477 12418,2021-08-27,9.119999885559082,9.279999732971193,8.979999542236328,9.149999618530273,15991200.0,0.0,1.068967104808808,0.4999920527696246,60.986544208587,57.19644607295527,0.02362850200169575,-0.14008997972496218,0.5286584034584454,1.2408521708472815,23.644975455049856,0.30000019073486506,0.15989140987889172,0.09249997138977051,-0.4839454940962966,0.6689454368758376,-0.19572276135326305,0.38072270413280407,-0.1814440664329542,36.8421845158473,-27.769022128717985,0.28822273274303356,8,-0.06500005722045898,-0.19500017166137695,0.682499885559082,1.0,0.7700004577636719,4,0.09320179738331413,-1.6249873340764591,9.119999885559082,2.999972752414817,9.260000228881836,1.588240574002704,9.25,0.09320179738331413 12419,2021-08-30,9.010000228881836,9.210000038146973,9.0,9.149999618530273,9307500.0,-0.012061366015083341,-1.625002980235081,4.666687859617891,44.63277871139705,56.6394882958472,0.12130154956548367,-0.02673550871146979,0.613462693249538,1.3281608472562407,21.52430746605363,0.21000003814697266,0.154545398860515,-0.020499706268310547,-0.5958704334264269,0.5548710208898058,-0.3081850698473687,0.2671856573107476,-0.031157779502640537,7.89491516065643,-50.90603125382673,0.2876853635790585,8,0.04499959945678711,-0.08500051498413086,0.7499995231628418,1.0149993896484375,1.1799993515014648,0,0.08102103481599165,1.068967104808808,9.119999885559082,-1.6249873340764591,9.119999885559082,2.999972752414817,9.260000228881836,0.08102103481599165 12420,2021-08-31,9.170000076293944,9.239999771118164,8.960000038146973,9.010000228881836,14936600.0,0.01775802922837033,-1.1538422037193266,-1.1428610354223305,42.01184700802942,55.67140049891879,-0.036238469301681064,-0.18188404762235955,0.4276729284785201,1.1426572705871774,19.336762236196687,0.2799997329711914,0.13959754480377917,0.1305001258850087,-0.4478267750308689,0.7088270268008863,-0.15866332457293097,0.4196635763429484,0.43999958038330256,65.6250745058761,11.53835590716941,0.28916345045793884,8,-0.11500024795532049,-0.24500036239623846,0.22249960899353205,0.5399994850158709,1.3500003814697283,1,0.03707744272182212,-1.625002980235081,9.010000228881836,1.068967104808808,9.119999885559082,-1.6249873340764591,9.119999885559082,0.03707744272182212 12421,2021-09-01,9.210000038146973,9.3100004196167,9.109999656677246,9.199999809265137,9150100.0,0.0043620459673099354,-1.1052652712944837,0.06250149011754116,49.0196163984639,55.27007048816489,-0.06943072176067133,-0.18904681868205486,0.36665182670160235,1.076009562869654,16.42539435425879,0.20000076293945312,0.1332642242167985,0.14350008964538574,-0.41217013545348813,0.6991703147442596,-0.1343350229040503,0.4213352021948218,0.38699962615966754,71.42849357769168,18.918094916761937,0.27783511254943666,9,-0.1100001335144043,-0.2850003242492676,0.1724996566772461,0.4999995231628418,1.5,2,0.042345313974745835,-1.1538422037193266,9.170000076293944,-1.625002980235081,9.010000228881836,1.068967104808808,9.119999885559082,0.042345313974745835 12422,2021-09-02,9.279999732971193,9.31999969482422,9.119999885559082,9.18000030517578,11275200.0,0.007600401143788016,1.2222281091219036,9.999713904253646,55.40540192229877,55.22739565226665,-0.09449954695439367,-0.19086091182293963,0.27794524220443684,0.9782212631327507,13.050380261116281,0.1999998092651385,0.14425485272117555,0.16399979591369807,-0.26157216519886184,0.589571757026258,-0.04878618464258189,0.376785776469978,0.3042599388122529,88.88888888888894,36.13308687473525,0.21278598055628,9,-0.11999988555908381,-0.3550000190734881,0.10249996185302557,0.42999982833862127,0.8699998855590803,3,0.03556033762949218,-1.1052652712944837,9.210000038146973,-1.1538422037193266,9.170000076293944,-1.625002980235081,9.010000228881836,0.03556033762949218 12423,2021-09-03,9.149999618530273,9.350000381469727,9.079999923706056,9.350000381469727,13825300.0,-0.014008633424744454,1.6999942779759116,-2.000019073595397,49.358959467605075,54.93245538730352,0.016897765821891397,-0.012680521188887184,0.3889540609475777,1.0773189817707483,9.47279609456604,0.2700004577636701,0.14978302443579672,0.002999687194824574,-0.3210598730069112,0.32705924739656034,-0.1590300929060433,0.16502946729569246,0.42177486058044344,48.717798236926726,-3.531673689926336,0.16202978010086755,9,0.010000228881835938,-0.22499990463256836,0.16000008583068848,0.5550003051757795,1.1000003814697266,4,0.07322405510674401,1.2222281091219036,9.279999732971193,-1.1052652712944837,9.210000038146973,-1.1538422037193266,9.170000076293944,0.07322405510674401 12424,2021-09-07,9.420000076293944,9.520000457763672,9.18000030517578,9.1899995803833,12555100.0,0.02950824798034679,-1.7200115967239011,-1.1499980926586342,58.10055776629218,54.68172354835278,-0.22853793164801317,-0.23237559048030754,0.09722772797164225,0.7763950697890962,6.1052902142337855,0.37000083923339844,0.1716446810247536,0.2335001468658433,-0.007049493330509193,0.4740497870621958,0.11322532676766706,0.35377496696401955,0.13953891399749807,82.14280240393835,25.35397974358564,0.1202748200981761,9,-0.17999982833862127,-0.49500036239623846,-0.11500048637389959,0.2649998664855975,1.0799999237060565,1,0.049893870830383324,1.6999942779759116,9.149999618530273,1.2222281091219036,9.279999732971193,-1.1052652712944837,9.210000038146973,0.049893870830383324 12425,2021-09-08,9.31999969482422,9.489999771118164,9.3100004196167,9.350000381469727,10093200.0,-0.010615751662399697,-6.200083924620432,-0.1304374867833397,55.319143539643214,53.055088546368424,-0.131379876320187,-0.12956714339564002,0.1680894449406498,0.8492070312066176,4.998729293563913,0.17999935150146484,0.15417486489907262,0.12749977111816513,-0.12034336969211346,0.3753429119284437,0.0035782007130258364,0.2514213415233044,0.22754851642433138,54.54533632150945,-6.052418779590653,0.1239215704051394,9,-0.07999944686889826,-0.39499998092651545,-0.015000104904176581,0.2849998474121076,1.4500007629394513,2,0.09334763026250181,-1.7200115967239011,9.420000076293944,1.6999942779759116,9.149999618530273,1.2222281091219036,9.279999732971193,0.09334763026250181 12426,2021-09-09,9.359999656677246,9.43000030517578,9.25,9.300000190734863,10889200.0,0.0042918415410719835,-1.2500059604701397,-1.9999364231675163,62.427723359556616,53.02917470909702,-0.17400127951940014,-0.18537191325114932,0.1068743257733793,0.7880427432597479,4.276852252721504,0.18000030517577947,0.16357196623610193,0.17149972915649414,-0.06167273365849901,0.4046721919714873,0.05491349774899845,0.28808596056398983,0.17579759110927462,63.63622570842728,-0.606088781081489,0.11658623140749633,9,-0.11999940872192383,-0.434999942779541,-0.08999991416931152,0.24499988555908203,1.8400001525878906,3,0.12393171406356873,-6.200083924620432,9.31999969482422,-1.7200115967239011,9.420000076293944,1.6999942779759116,9.149999618530273,0.12393171406356873 12427,2021-09-10,9.3100004196167,9.43000030517578,9.229999542236328,9.390000343322754,9678300.0,-0.005341799027191008,1.500011920940357,-1.3333439298089456,51.048974833673846,51.92500033410668,-0.10528834347321059,-0.13687728238235763,0.1323833547918838,0.8163720466835169,4.021669942402833,0.20000076293945135,0.1328552274111221,0.1180004596710198,-0.12046823798649875,0.35646915732853834,-0.001233889157738588,0.23723480849977818,0.2142808839770307,52.27277653270429,-8.729225789234043,0.11923434882875915,9,-0.07000017166137695,-0.38500070571899414,-0.08000063896179199,0.2949991226196289,1.6899995803833008,4,0.1503758920977485,-1.2500059604701397,9.359999656677246,-6.200083924620432,9.31999969482422,-1.7200115967239011,9.420000076293944,0.1503758920977485 12428,2021-09-13,9.829999923706056,9.9399995803833,9.380000114440918,9.4399995803833,23319600.0,0.05585386473170173,-1.196079458013026,-4.875008940705265,70.22472963596968,54.76855043683697,-0.5743857754591524,-0.6334345953425906,-0.41204930175389975,0.27830474374131065,4.354858824853457,0.6299991607666016,0.08883151574273995,0.6024999618530291,0.2334971208398553,0.9715028028662029,0.4179985413464422,0.787001382359616,-0.8699998855590838,85.52634716036954,23.270475899453388,0.18450142050658708,9,-0.38000011444091975,-0.740000247955324,-0.7225000858306903,-0.32000017166137873,1.350000381469723,0,0.032553377142201745,1.500011920940357,9.3100004196167,-1.2500059604701397,9.359999656677246,-6.200083924620432,9.31999969482422,0.032553377142201745 12429,2021-09-14,9.800000190734863,9.880000114440918,9.600000381469727,9.800000190734863,20337900.0,-0.0030518548529024914,2.5,0.0,66.46708023032105,57.48579857264715,-0.46996123265308754,-0.5837457941895465,-0.4099141106605231,0.2924335443726669,4.706053648529486,0.2799997329711914,0.0786603668629251,0.5410002231597897,0.09346193259430358,0.9885385137252758,0.31723107787704663,0.7647693684425327,-0.820400161743164,80.28177716527712,19.67163429136447,0.22376914528274297,9,-0.29000043869018555,-0.6850004196166992,-0.7175004482269287,-0.3150005340576172,1.7100000381469727,1,0.04591834699050068,-1.196079458013026,9.829999923706056,1.500011920940357,9.3100004196167,-1.2500059604701397,9.359999656677246,0.04591834699050068 12430,2021-09-15,9.859999656677246,9.989999771118164,9.720000267028807,9.760000228881836,26397200.0,0.006122394364758144,-2.0000052982096954,100.0,67.44186046511628,59.53271458005297,-0.4713597604918913,-0.617933166853863,-0.5002344571641295,0.2170702502743218,4.937165178589504,0.26999950408935725,0.0782751374883972,0.5644997119903561,0.047566513651094766,1.0814329103296174,0.30603311282072454,0.8229663111599876,-0.8611916366577148,82.89472693551909,24.152769593520162,0.2584665991696308,9,-0.3249998092651367,-0.554999828338623,-0.7774999141693115,-0.375,1.7899999618530273,2,0.0649087591893922,2.5,9.800000190734863,-1.196079458013026,9.829999923706056,1.500011920940357,9.3100004196167,0.0649087591893922 12431,2021-09-16,9.6899995803833,9.850000381469727,9.510000228881836,9.8100004196167,18731300.0,-0.017241387648408324,2.399988555951859,-1.2000152588763744,66.28572331643602,60.741639179401545,-0.2526837960039341,-0.424821446187881,-0.35864250802278086,0.37327639614507113,5.368561445849964,0.34999942779541016,0.1279451449987814,0.3659996509551995,-0.17259098238838178,0.9045902842987807,0.09670433428340885,0.6352949676269901,-0.6515438903198234,60.52630258069212,1.1169316362611283,0.269295316671791,9,-0.1549997329711914,-0.31999969482421875,-0.6074998378753662,-0.2049999237060547,2.2100000381469727,3,0.11145520373053008,-2.0000052982096954,9.859999656677246,2.5,9.800000190734863,-1.196079458013026,9.829999923706056,0.11145520373053008 12432,2021-09-17,9.84000015258789,9.850000381469727,9.56999969482422,9.619999885559082,25947700.0,0.015479935882376727,1.333332008789657,-1.8333227370261465,68.94738876259666,62.91813132328951,-0.35190066250568997,-0.5303425083053881,-0.5294463235968276,0.21276884218014658,5.234719100797978,0.28000068664550604,0.1791258756665357,0.47050023078918457,-0.08152854884225036,1.0225290104206195,0.1944858409734671,0.746514620604902,-0.7634826992822266,75.40988476168292,12.602872256766481,0.276014389815717,9,-0.25500011444091797,-0.4700002670288086,-0.7275004386901855,-0.35500049591064453,1.8199996948242188,4,0.13821134508006794,2.399988555951859,9.6899995803833,-2.0000052982096954,9.859999656677246,2.5,9.800000190734863,0.13821134508006794 12433,2021-09-20,9.579999923706056,9.770000457763672,9.449999809265137,9.670000076293944,21520400.0,-0.02642278707825574,1.2068940569835047,-0.4090911061308018,63.902436755087095,63.56278454426671,-0.027368484644156865,-0.26004740654851943,-0.30046944593346403,0.45824846548318554,5.720570728359129,0.3900003433227539,0.21018168794366687,0.1954999923706069,-0.3625595942615689,0.7535595790027827,-0.08352980094548101,0.4745297856866948,-0.4669431776878916,24.074096967492395,-43.791977208842056,0.27902979331608785,9,0.02999973297118963,-0.21000003814697443,-0.45750021934509455,-0.09500026702881037,1.989999771118164,0,0.14822547887292803,1.333332008789657,9.84000015258789,2.399988555951859,9.6899995803833,-2.0000052982096954,9.859999656677246,0.14822547887292803 12434,2021-09-21,9.789999961853027,9.960000038146973,9.550000190734863,9.59000015258789,30412300.0,0.021920672214967185,-1.9285731315629033,-2.2222163353537945,64.76190605942125,64.61198037979761,-0.2004433564240653,-0.438999190591419,-0.5345341883485535,0.2348015456788204,6.4540969947038365,0.4099998474121094,0.23246112783644612,0.37150001525878906,-0.19886547030156443,0.9418655008191426,0.0863172724786132,0.6566827580389649,-0.6418654948308617,62.96299566784581,-4.972298869049688,0.2851827427801766,9,-0.18000030517578125,-0.4200000762939453,-0.6675002574920654,-0.30500030517578125,1.7899999618530273,1,0.14198164951367942,1.2068940569835047,9.579999923706056,1.333332008789657,9.84000015258789,2.399988555951859,9.6899995803833,0.14198164951367942 12435,2021-09-22,9.869999885559082,10.020000457763672,9.84000015258789,9.880000114440918,16723800.0,0.008171595916014018,-4.142888283378746,-0.05000119209403238,65.4205615806399,64.94451795991796,-0.21704586148045557,-0.4955772020293683,-0.6310730210408515,0.1332208360113789,7.202609724624709,0.23000049591064453,0.2818483158653926,0.42049994468689,-0.1780060388898157,1.0190059282635957,0.12124695289853626,0.7197529364752437,-0.6881908063730773,73.6841400795397,5.9349798125061,0.29925299178835296,9,-0.24499988555908203,-0.4849996566772461,-0.7650001049041748,-0.38500022888183594,1.8100004196166974,2,0.16616011776476913,-1.9285731315629033,9.789999961853027,1.2068940569835047,9.579999923706056,1.333332008789657,9.84000015258789,0.16616011776476913 12436,2021-09-23,9.970000267028807,10.0,9.84000015258789,9.899999618530273,18726100.0,0.010131751026262625,1.4615339471078017,-6.999904634750919,65.89862925802379,66.59447956262352,-0.24743886216227828,-0.5688227072714422,-0.7445346501640469,0.010245677413617926,8.023662082264522,0.15999984741210938,0.2984071300749189,0.4850003242492651,-0.14933316844295064,1.1193338169414808,0.16783357790315812,0.8021670705953721,-0.7378997051281413,91.22804669317959,25.072569778929065,0.3171667463461075,9,-0.2699999809265119,-0.5850000381469709,-0.8750004768371564,-0.4850006103515607,1.6300001144409197,3,0.16850544699154035,-4.142888283378746,9.869999885559082,-1.9285731315629033,9.789999961853027,1.2068940569835047,9.579999923706056,0.16850544699154035 12437,2021-09-24,9.9399995803833,10.010000228881836,9.81999969482422,10.0,14955700.0,-0.0030090958718145266,3.7499612574057517,-0.8571409108867944,69.08211870431185,66.46752279243931,-0.13262138978216598,-0.4998683855172281,-0.730233265741731,0.018620286031767463,8.817583886299898,0.1900005340576154,0.33087709631784534,0.4139996528625485,-0.2269666913135815,1.0549659970386784,0.0935164807744826,0.7344828249506143,-0.6606250247308552,85.96477432243191,16.876363907753785,0.320483172088065,9,-0.20499944686889648,-0.5549993515014648,-0.8974997997283936,-0.4549999237060547,1.4700002670288086,4,0.19718311075334993,1.4615339471078017,9.970000267028807,-4.142888283378746,9.869999885559082,-1.9285731315629033,9.789999961853027,0.19718311075334993 12438,2021-09-27,9.970000267028807,10.010000228881836,9.84000015258789,9.949999809265137,13537700.0,0.0030181778583484586,2.399988555951859,-0.3333386314868972,65.02732041096577,66.30754947917761,-0.15720653022473385,-0.48794110261772694,-0.770105493977324,-0.02762274532522646,9.36134084827955,0.1700000762939453,0.35095269846284616,0.4015003204345682,-0.23883759088981726,1.0418382317589536,0.08133136477237457,0.7216692760967618,-0.6461881572496875,89.36166758990367,21.018869422411996,0.32016895566219317,9,-0.23500013351440252,-0.5399999618530256,-0.9250004291534406,-0.4850006103515607,1.3699998855590838,0,0.16950847894881194,3.7499612574057517,9.9399995803833,1.4615339471078017,9.970000267028807,-4.142888283378746,9.869999885559082,0.16950847894881194 12439,2021-09-28,9.739999771118164,10.029999732971193,9.729999542236328,9.960000038146973,15395500.0,-0.023069256745284483,-1.4999940395535376,-10.99976158687872,60.714282238797985,65.56004078736447,0.07083713650130719,-0.21127915056023738,-0.5341547035394676,0.18527175405890262,9.744260358715842,0.30000019073486506,0.3984701803638142,0.13499984741210902,-0.45232241358899117,0.7223221084132092,-0.15866128308844019,0.4286609779126582,-0.3744163604599713,3.3334075079552083,-63.997109950303404,0.29366113050055004,9,0.0,-0.24499988555908203,-0.6124999523162842,-0.25500011444091797,1.9300003051757812,1,0.18788500684902698,2.399988555951859,9.970000267028807,3.7499612574057517,9.9399995803833,1.4615339471078017,9.970000267028807,0.18788500684902698 12440,2021-09-29,9.510000228881836,9.8100004196167,9.460000038146973,9.770000457763672,12383400.0,-0.023613916595597972,1.058824849375624,1.1818177877383642,53.48838447170228,64.13811424906072,0.2748741227244338,0.047957165950332836,-0.3075247640289511,0.396654200195659,9.840544442190016,0.35000038146972656,0.3601431368040853,-0.11199970245361257,-0.6649859307680117,0.44098652586078657,-0.38849281661081214,0.164493411703587,-0.0912635124386032,8.771967983295605,-56.58755545390718,0.2764931141571994,9,0.22999954223632812,-0.015000343322753906,-0.4225003719329834,-0.025000572204589844,2.1499996185302734,2,0.2176655778133041,-1.4999940395535376,9.739999771118164,2.399988555951859,9.970000267028807,3.7499612574057517,9.9399995803833,0.2176655778133041 12441,2021-09-30,9.600000381469727,9.68000030517578,9.489999771118164,9.5,15427400.0,0.00946373821470159,-2.1666534212826534,-0.38461651322304957,56.620999197433555,62.76851540848705,0.190833175190674,-0.011939176706562193,-0.4021748282537807,0.28932931396427897,10.215779551018736,0.1900005340576154,0.33479191819432863,-0.04149956703185964,-0.5597263932419647,0.47672725917824543,-0.3006129801369113,0.217613846073192,-0.1400003433227539,24.561476890953063,-40.699724531101765,0.2591134131050523,9,0.1399993896484375,-0.10500049591064453,-0.517500638961792,-0.11500072479248047,2.049999237060547,3,0.21666665010982133,1.058824849375624,9.510000228881836,-1.4999940395535376,9.739999771118164,2.399988555951859,9.970000267028807,0.21666665010982133 12442,2021-10-01,9.609999656677246,9.739999771118164,9.529999732971193,9.739999771118164,17735900.0,0.0010415911260608368,2.2307669735538735,-1.2999961853172863,43.45237791132985,60.49628664806958,0.16179141149886078,0.004270899271372031,-0.4116456312949559,0.2617278911512848,10.559516670870646,0.21000003814697088,0.30015796597509237,-0.048000288009642844,-0.5380100239477859,0.44200944792850017,-0.29300515597871524,0.19700457995942955,-0.14999961853027344,26.31573663851366,-34.87915476339431,0.2450048679690719,10,0.13500022888183594,-0.11499977111816406,-0.5899999141693115,-0.125,1.9999999999999982,4,0.20707604535758573,-2.1666534212826534,9.600000381469727,1.058824849375624,9.510000228881836,-1.4999940395535376,9.739999771118164,0.20707604535758573 12443,2021-10-04,9.81999969482422,9.899999618530273,9.600000381469727,9.649999618530273,13304500.0,0.0218522420030538,-1.222228501592998,-1.307691743388489,50.537620625599615,58.91581048875606,-0.011828360738475041,-0.16122696374409173,-0.6151199222806571,0.04187434857856509,10.945709293348727,0.2999992370605469,0.28402818015283593,0.1284997463226336,-0.3034493013061166,0.5604487939513838,-0.0874747774917406,0.3444742701370078,-0.32999992370605646,63.157868319256984,4.1965162159384235,0.21597452381437507,10,-0.0749998092651385,-0.3249998092651385,-0.8299999237060565,-0.35999965667724787,2.360000610351559,0,0.16191448085542426,2.2307669735538735,9.609999656677246,-2.1666534212826534,9.600000381469727,1.058824849375624,9.510000228881836,0.16191448085542426 12444,2021-10-05,9.890000343322754,9.899999618530273,9.770000457763672,9.869999885559082,10130700.0,0.007128375832376799,5.500119212245482,0.11764969875124696,50.80215621876339,57.291543226325345,-0.07392635348679555,-0.20470638362643712,-0.662495031671531,-0.04022753007186708,11.444450636002168,0.12999916076660156,0.2482956877291258,0.17500038146972585,-0.24575085579529166,0.5957516187347434,-0.03537523716278379,0.3853760001022355,-0.3600006103515607,97.72743528554987,40.06704800507043,0.2103756186325089,10,-0.14500045776367188,-0.3950004577636719,-0.9000005722045898,-0.48000049591064453,2.5099992752075195,1,0.1466127157663959,-1.222228501592998,9.81999969482422,2.2307669735538735,9.609999656677246,-2.1666534212826534,9.600000381469727,0.1466127157663959 12445,2021-10-06,10.1899995803833,10.220000267028807,9.640000343322754,9.789999961853027,22049300.0,0.0303335921785981,1.5217333615288728,19.999523173755485,62.499988079082485,56.9139164286652,-0.36180804596901517,-0.459757528807911,-0.9436533163608214,-0.3535804620774048,12.369275791287771,0.5799999237060529,0.24899959898946378,0.4314996242523197,0.002877706696748916,0.8601215418078905,0.2171886654745343,0.6458105830301051,-0.6199998474121085,95.89031968970356,36.99823706104293,0.21431095877778497,10,-0.34999942779541016,-0.5999994277954102,-1.1999998092651367,-0.804999828338623,2.160000801086426,2,0.14524048644317733,5.500119212245482,9.890000343322754,-1.222228501592998,9.81999969482422,2.2307669735538735,9.609999656677246,0.14524048644317733 12446,2021-10-07,10.520000457763672,10.68000030517578,10.170000076293944,10.199999809265137,33250300.0,0.03238477830908382,-1.6842109225792115,0.8000023841880648,65.59632144566388,56.52660562214875,-0.6767548120032476,-0.7361405049513614,-1.2557482051763103,-0.695790350087929,14.021386082005671,0.5100002288818359,0.24088379991238362,0.7035004615783684,0.1953655879806906,1.2116353351760463,0.4494330247795286,0.9575678983772082,-0.8850006713867185,86.08697671294345,28.074581360734534,0.25406743679883925,10,-0.4500002861022949,-0.6400003433227539,-1.5300006866455078,-1.1350007057189941,1.739999771118164,3,0.10836495627784193,1.5217333615288728,10.1899995803833,5.500119212245482,9.890000343322754,-1.222228501592998,9.81999969482422,0.10836495627784193 12447,2021-10-08,10.710000038146973,10.739999771118164,10.460000038146973,10.510000228881836,15704200.0,0.01806079582849085,1.1538501039874702,0.6249981373586255,76.77723404822703,57.83215158184445,-0.8337177355211249,-0.859968925878352,-1.4230081579368736,-0.8957406804180987,15.801169445593564,0.2799997329711914,0.2305052027771577,0.8235000610351566,0.2305137660454868,1.4164863560248264,0.5270069135403226,1.1199932085299906,-1.0699996948242188,97.36844306728594,33.61466150124534,0.29649314749483446,10,-0.6100001335144043,-0.8000001907348633,-1.697500228881836,-1.325000286102295,1.6700000762939453,4,0.08776840121710561,-1.6842109225792115,10.520000457763672,1.5217333615288728,10.1899995803833,5.500119212245482,9.890000343322754,0.08776840121710561 12448,2021-10-11,10.149999618530273,10.5600004196167,9.970000267028807,10.420000076293944,44500800.0,-0.05228762069300508,1.1454506361861494,-1.3500035762820883,57.317060405916045,57.45468248930201,-0.2743501293914239,-0.2896144133498417,-0.8369575267497904,-0.3452162805817576,15.26107117473708,0.7399997711181658,0.19750154276622922,0.24749965667724538,-0.35623875974862074,0.8512380731031115,-0.05436955153568768,0.5493688648901784,-0.3559993553161629,46.36359459110325,-16.767713288276454,0.3018692082129335,10,-0.04999971389770508,-0.23999977111816406,-1.1074998378753662,-0.7649998664855957,2.170000076293947,0,0.14384237369640207,1.1538501039874702,10.710000038146973,-1.6842109225792115,10.520000457763672,1.5217333615288728,10.1899995803833,0.14384237369640207 12449,2021-10-12,10.25,10.350000381469727,10.09000015258789,10.199999809265137,16674900.0,0.009852254702272356,1.0799938965076579,-0.18518557764308743,57.661285205641605,57.918338126406375,-0.3289965989848973,-0.3733133436781113,-0.9143666470054512,-0.4521316557552062,14.69178532220183,0.26000022888183594,0.1619647300698297,0.3250000476837158,-0.2959500631169565,0.9459501584843881,0.014524992283380556,0.6354751030840511,-0.32355980567932185,55.454543090062444,-6.079925038043385,0.31047505540033615,10,-0.13500022888183594,-0.28999996185302734,-1.2075002193450928,-0.8650002479553223,2.220000267028807,1,0.18829271270007597,1.1454506361861494,10.149999618530273,1.1538501039874702,10.710000038146973,-1.6842109225792115,10.520000457763672,0.18829271270007597 12450,2021-10-13,10.5,10.68000030517578,10.229999542236328,10.25,18735600.0,0.024390243902439046,-2.1034437399699963,4.9999809265864315,60.07603280492086,58.30223074946053,-0.4736011071693138,-0.6038683646680845,-1.1396940966958216,-0.7057470580174083,14.058209108694772,0.45000076293945135,0.14482393445552155,0.5430000305175788,-0.12780787749869837,1.213807938533856,0.20759607650944112,0.8784039845257166,-0.5299997329711932,68.83117848212115,10.596170708470389,0.3354039540081383,10,-0.36500024795532227,-0.5150003433227539,-1.4175000190734863,-1.1150002479553223,1.6000003814697266,2,0.18095234462193077,1.0799938965076579,10.25,1.1454506361861494,10.149999618530273,1.1538501039874702,10.710000038146973,0.18095234462193077 12451,2021-10-14,10.770000457763672,10.770000457763672,10.479999542236328,10.59000015258789,21220900.0,0.025714329310825956,2.2222269317170347,0.720001220703125,64.45993656574451,60.63640393328438,-0.6260159377745396,-0.8314375435356922,-1.3710597557875026,-0.9826197304931696,14.402421556504983,0.29000091552734375,0.16173381947376697,0.7590004444122318,0.009434826157422194,1.5085660626670414,0.384217635284827,1.1337832535396366,-0.6922002601623554,100.0,43.40245591886257,0.3747828091274047,10,-0.5850000381469727,-0.7700004577636719,-1.6875004768371582,-1.3850007057189941,1.609999656677246,3,0.14670379355156804,-2.1034437399699963,10.5,1.0799938965076579,10.25,1.1454506361861494,10.149999618530273,0.14670379355156804 12452,2021-10-15,11.199999809265137,11.210000038146973,10.81999969482422,10.81999969482422,53654600.0,0.03992565768105383,-1.0526327677377194,2.1111081676768433,68.80732981727957,62.666371621248814,-0.9015641755945154,-1.216706187280316,-1.7443806990216721,-1.408757730118582,15.07005308825759,0.4399995803833008,0.22965895261271285,1.120999813079834,0.2078467406146398,2.034152885545028,0.664423276847236,1.577576349312432,-1.0114475700378431,99.19352978002422,44.80962814649183,0.45657653623259736,10,-0.7749996185302734,-0.9800000190734863,-2.117499828338623,-1.815000057220459,1.0399999618530273,4,0.09464289622039268,2.2222269317170347,10.770000457763672,-2.1034437399699963,10.5,1.0799938965076579,10.25,0.09464289622039268 12453,2021-10-18,11.0,11.109999656677246,10.899999618530273,11.020000457763672,12789600.0,-0.017857126131349377,1.1000123978370542,-0.05263276773770977,69.44444935017687,64.7377375247392,-0.5772866208523872,-0.9537691962346031,-1.4965950044340808,-1.2055413314791252,16.28617268437069,0.3000001907348633,0.2861422425876121,0.8499999999999996,-0.11890610692611148,1.8189061069261108,0.3655469465369432,1.334453053463056,-0.6275871569671647,81.24999467815617,19.56549277065576,0.48445305346305595,10,-0.5749998092651367,-0.7049999237060547,-1.9175000190734863,-1.6150002479553223,1.3299999237060547,0,0.12545455585826537,-1.0526327677377194,11.199999809265137,2.2222269317170347,10.770000457763672,-2.1034437399699963,10.5,0.12545455585826537 12454,2021-10-19,11.18000030517578,11.199999809265137,11.0,11.100000381469727,11136100.0,0.016363664106888942,2.333359824522364,-3.999904634751008,76.17554540296169,66.2572438940591,-0.6202867403517018,-1.0796489830870062,-1.6289563679842711,-1.3794893179589405,16.99109502924354,0.19999980926513672,0.3874175923847467,0.9605002880096425,-0.09520062783613703,2.016201203855422,0.43264983008675273,1.4883507459325322,-0.6568217670224001,96.93880430710226,27.38138806725621,0.5278504579228898,10,-0.5900001525878888,-0.8500003814697248,-1.910000562667845,-1.7950005531311017,1.2799997329711932,1,0.10196774226568484,1.1000123978370542,11.0,-1.0526327677377194,11.199999809265137,2.2222269317170347,10.770000457763672,0.10196774226568484 12455,2021-10-20,11.510000228881836,11.609999656677244,11.149999618530273,11.229999542236328,18957400.0,0.02951698700341554,-1.0909067264301766,3.5000119209404015,77.84256089613126,67.61793716633326,-0.8307117902035532,-1.3496835128867737,-1.924876115530184,-1.7049693221592896,17.778405072919117,0.4600000381469709,0.47681556806507075,1.2085001945495613,0.020608970502422608,2.3963914185967,0.6145545825259919,1.8024458065731306,-0.8631938207296095,91.1504940116856,15.244523873910723,0.593945612023569,10,-0.7200002670288104,-0.9800004959106445,-2.197500467300415,-2.125000476837158,0.7299995422363281,2,0.08340573579990562,2.333359824522364,11.18000030517578,1.1000123978370542,11.0,-1.0526327677377194,11.199999809265137,0.08340573579990562 12456,2021-10-21,11.649999618530273,11.68000030517578,11.40999984741211,11.4399995803833,12820700.0,0.012163282959555488,-1.0000070642671575,0.7499982970143255,78.65168148031667,67.82620910323212,-0.8868230466856808,-1.4307221289115812,-2.0362029581586736,-1.8397484754797766,18.643813269131613,0.2700004577636701,0.5746250518660236,1.264499616622924,-0.054997540599195816,2.583996773845044,0.6047510380118641,1.924248195233984,-0.8105545606730438,96.5115505402674,13.740678286685636,0.6597485786110603,10,-0.8249993324279803,-1.0849995613098145,-2.2299997806549072,-2.2649998664855957,0.7300004959106445,3,0.038626676195224086,-1.0909067264301766,11.510000228881836,2.333359824522364,11.18000030517578,1.1000123978370542,11.0,0.038626676195224086 12457,2021-10-22,11.899999618530273,11.9399995803833,11.600000381469727,11.729999542236328,14783900.0,0.021459228170475964,1.7199935913085938,0.8095240257764497,78.88888476807436,70.22307847680526,-1.0619447171745975,-1.6088411050333402,-2.2475866454184565,-2.084298875157229,19.77644518693753,0.3399991989135742,0.6370763784991524,1.4164996147155762,-0.0469680774316128,2.879967306862765,0.6847657686419808,2.1482334607891715,-0.8924435112093345,96.15384968074834,10.45171130281524,0.7317338460735946,10,-0.8849997520446777,-1.2049999237060547,-2.4474997520446777,-2.5149998664855957,-0.01999950408935547,4,0.04033617741997264,-1.0000070642671575,11.649999618530273,-1.0909067264301766,11.510000228881836,2.333359824522364,11.18000030517578,0.04033617741997264 12458,2021-10-25,11.65999984741211,12.020000457763672,11.59000015258789,11.890000343322756,16811400.0,-0.020168048639635616,-1.3243266928368727,-1.3529434864073526,73.47479757184874,71.98013540638382,-0.6540013365592419,-1.3025199631077484,-1.967094648311157,-1.8433832071850258,21.006433575961132,0.43000030517578125,0.6650406143954299,1.0919998645782467,-0.44017567720777073,2.624175406364264,0.325912093685238,1.8580876354712554,-0.46595504547869737,64.70583835414587,-18.6706812084756,0.7660877708930086,10,-0.5349998474121094,-0.9249997138977051,-2.182499885559082,-2.2750000953674316,0.09000015258789062,0,0.04974270422780358,1.7199935913085938,11.899999618530273,-1.0000070642671575,11.649999618530273,-1.0909067264301766,11.510000228881836,0.04974270422780358 12459,2021-10-26,11.56999969482422,11.789999961853027,11.550000190734865,11.760000228881836,12071800.0,-0.007718709585392003,-1.0869586850878379,0.8260874973566552,69.38202179467022,73.01413418302263,-0.3990305673036456,-1.1261285066284206,-1.8384251195914896,-1.752182845392447,22.78867049754134,0.2399997711181623,0.6526342822454616,0.9104997158050558,-0.6320131395684321,2.4530125711785438,0.13924328811831188,1.6817561434917998,-0.2107637617247562,48.275824269782355,-32.13319866520829,0.771256427686744,10,-0.3199996948242205,-0.8299994468688983,-2.0799999237060565,-2.2500000000000018,0.4300003051757795,1,0.065687143381846,-1.3243266928368727,11.65999984741211,1.7199935913085938,11.899999618530273,-1.0000070642671575,11.649999618530273,0.065687143381846 12460,2021-10-27,11.579999923706055,11.699999809265135,11.510000228881836,11.619999885559082,8234400.0,0.0008643240402423924,-1.1111140545609441,0.21052552326457055,66.35801760530009,73.2250320763066,-0.26789390268126034,-1.0256855902059243,-1.8075529744265193,-1.759635158786006,25.095303474896934,0.189999580383299,0.7366490398017103,0.8169999599456794,-0.6778063893140231,2.311806309205382,0.06959678531582725,1.5644031345755316,-0.0886110856737492,27.86883708132176,-49.68125105586006,0.7474031746298515,10,-0.15999984741210938,-0.8399996757507324,-2.0900001525878906,-2.260000228881836,0.23000049591064453,2,0.07599310192044317,-1.0869586850878379,11.56999969482422,-1.3243266928368727,11.65999984741211,1.7199935913085938,11.899999618530273,0.07599310192044317 12461,2021-10-28,11.68000030517578,11.6899995803833,11.40999984741211,11.670000076293945,10125000.0,0.008635611582778147,17.667408443540182,-0.25000596047011747,65.39682683850967,72.84608730088772,-0.25170547782641783,-1.0138483177787734,-1.8643538822779053,-1.8553625497211357,27.374691080028835,0.2799997329711914,0.8252445415243592,0.8130003452301011,-0.6296303086800723,2.2556309991402745,0.0916850182750153,1.534315672185187,0.3400001525878924,44.26232583735619,-29.509347546630906,0.7213153269550863,10,-0.22000026702880682,-0.9400000572204572,-2.1750001907348615,-2.39500045776367,0.8599996566772479,3,0.04794515850262693,-1.1111140545609441,11.579999923706055,-1.0869586850878379,11.56999969482422,-1.3243266928368727,11.65999984741211,0.04794515850262693 12462,2021-10-29,11.600000381469727,11.75,11.529999732971193,11.619999885559082,16532700.0,-0.006849308357517958,-1.7499895692394278,-1.999904634751452,77.15357156379017,73.70265643573364,-0.12180789916589241,-0.8191148795281205,-1.735068220010973,-1.772309811371871,30.075060596181142,0.22000026702880682,0.8939546854787057,0.6335003852844245,-0.7155620516000578,1.982562822168907,-0.04103083315781575,1.3080316037266648,0.4078000640869135,31.147597368486878,-44.18704142238888,0.6745312184422412,10,-0.09000015258789062,-0.8600001335144043,-2.057500123977661,-2.335000514984131,0.8399991989135742,4,0.06724135407936638,17.667408443540182,11.68000030517578,-1.1111140545609441,11.579999923706055,-1.0869586850878379,11.56999969482422,0.06724135407936638 12463,2021-11-01,11.40999984741211,11.649999618530273,11.170000076293944,11.649999618530273,18362600.0,-0.01637935584563699,3.0000000000000147,12.000286109389156,71.01448824665614,73.1292056405886,0.1480346804231374,-0.5311186581093992,-1.5082568589734855,-1.5836834155711692,31.90393092578285,0.4799995422363299,0.9266668726223948,0.3639998435974121,-0.884213960723855,1.6122136479186793,-0.26010705856322147,0.9881067457580457,0.5858445861816399,38.70964764803892,-37.52286934561881,0.6241069021606335,11,0.17500019073486328,-0.6699995994567871,-1.8499996662139893,-2.25,1.2200002670288086,0,0.04119196085137622,-1.7499895692394278,11.600000381469727,17.667408443540182,11.68000030517578,-1.1111140545609441,11.579999923706055,0.04119196085137622 12464,2021-11-02,11.34000015258789,11.609999656677244,11.300000190734865,11.479999542236328,13730300.0,-0.006134942660853349,-1.8181857589970916,0.583331346509946,66.27907320596486,71.84437367501454,0.27168803785924034,-0.3656667204369821,-1.3960203311825374,-1.5156385294791903,33.8316356805355,0.30999946594237926,0.9039060179652676,0.22150015830993652,-0.906670692995684,1.349671009615557,-0.34258526734287287,0.7855855839627459,0.6228105067138667,29.310361837237586,-45.881394609200676,0.5640854256528101,11,0.25500011444091797,-0.5999999046325684,-1.7574999332427979,-2.200000286102295,1.1499996185302734,1,0.036155188879652966,3.0000000000000147,11.40999984741211,-1.7499895692394278,11.600000381469727,17.667408443540182,11.68000030517578,0.036155188879652966 12465,2021-11-03,11.670000076293945,11.75,11.3100004196167,11.31999969482422,15905900.0,0.02910052198109936,-1.3783829760910582,-2.500013623978189,67.04545126145136,70.55479253958508,-0.037134178489017344,-0.6103991434389346,-1.6835912819990835,-1.8480892402816131,34.82444040079446,0.4399995803833008,0.9045291468636965,0.47750005722045863,-0.5865709959780272,1.5415711104189445,-0.054535469378784285,1.0095355838197015,0.2610981596874993,86.20690789149162,13.568572184299427,0.5320355265992429,11,-0.07499980926513672,-0.929999828338623,-2.0525002479553223,-2.5300002098083496,0.6800003051757812,2,0.028277628238958297,-1.8181857589970916,11.34000015258789,3.0000000000000147,11.40999984741211,-1.7499895692394278,11.600000381469727,0.028277628238958297 12466,2021-11-04,11.65999984741211,11.800000190734865,11.579999923706055,11.630000114440918,8109400.0,-0.0008569176363717457,-2.3846165132230768,0.08571342935460885,60.3603599733487,68.49606756239334,-0.028570760210170576,-0.5382082075827732,-1.6307258768423551,-1.8387067741944936,34.70351870106273,0.22000026702881037,0.8688300295740667,0.4104998588562019,-0.623602317590489,1.4446020353028928,-0.10655122936714356,0.9275509470795473,0.24065446218183517,77.77772731882825,8.147383068134062,0.5170510882233459,11,-0.06499958038330078,-0.9049997329711914,-2.0425000190734863,-2.5250000953674316,0.6100006103515625,3,0.012864543239070603,-1.3783829760910582,11.670000076293945,-1.8181857589970916,11.34000015258789,3.0000000000000147,11.40999984741211,0.012864543239070603 12467,2021-11-05,11.649999618530273,11.84000015258789,11.649999618530273,11.81999969482422,7025900.0,-0.0008576525739882879,-1.2352993975024964,-5.666719649044787,66.00983740563096,67.66662754392469,-0.06455056758086641,-0.4787189611794549,-1.5725795681198278,-1.8245985829381635,34.474186762176004,0.1900005340576172,0.7930025544424222,0.3534996509552002,-0.6626493772144908,1.3696486791248912,-0.1545748631296462,0.8615741650400466,0.2214285217316707,71.64171456388628,3.3373740754509953,0.5080745140848455,11,-0.14499950408935547,-0.8749995231628418,-2.0324997901916504,-2.5149998664855957,0.5100002288818359,4,0.07639488175665998,-2.3846165132230768,11.65999984741211,-1.3783829760910582,11.670000076293945,-1.8181857589970916,11.34000015258789,0.07639488175665998 12468,2021-11-08,11.609999656677244,11.670000076293945,11.470000267028807,11.649999618530273,9530800.0,-0.00343347323285792,3.9999403960089612,0.23529378765610195,61.37564215320449,66.77702980598406,-0.036195332405926095,-0.3412260659330535,-1.4839056616087003,-1.7806815516920764,35.95325888739438,0.1999998092651385,0.6945205305849704,0.24049968719482173,-0.627879750187688,1.1088791245773315,-0.19369003149643405,0.6746894058860775,0.23337136102598066,57.407312563246684,-6.974439702727203,0.434189718691255,11,-0.10499954223632635,-0.7999992370605451,-1.9899997711181623,-2.4749999046325666,0.6500005722045916,0,0.07149009028856423,-1.2352993975024964,11.649999618530273,-2.3846165132230768,11.65999984741211,-1.3783829760910582,11.670000076293945,0.07149009028856423 12469,2021-11-09,12.18000030517578,12.210000038146973,11.75,11.770000457763672,24882200.0,0.049095664543858275,-1.0444411477980757,-10.250005960469663,65.72769343460483,66.70699378701791,-0.5705692080479032,-0.8002516289934025,-1.9940591965622936,-2.342931827773418,37.89597914945943,0.6000003814697283,0.5839658608079521,0.7140003204345682,-0.053672729230660465,1.4816733700997968,0.33016379560195297,1.0978368452671834,-1.010000228881836,96.66669492369523,34.19747589406426,0.3838365248326147,11,-0.4900002479553205,-1.2550001144409162,-2.5600004196166974,-3.0450005531311017,0.05999946594238459,1,0.036945796222510374,3.9999403960089612,11.609999656677244,-1.2352993975024964,11.649999618530273,-2.3846165132230768,11.65999984741211,0.036945796222510374 12470,2021-11-10,12.399999618530273,12.449999809265135,11.949999809265135,12.199999809265135,21132200.0,0.01806234054534528,2.3333312140584614,0.48780459438588647,66.96831817667912,66.88160393570341,-0.7398191766464741,-0.9176581676354054,-2.1555791297499614,-2.554780835747934,39.25060373659897,0.5,0.5127146048607596,0.8389996528625492,0.10515921473566969,1.5728400909894287,0.47207943379910944,1.205919871925989,-1.2091995429992686,94.8979373377295,35.21736577081192,0.36692021906343997,11,-0.5899996757507342,-1.3549995422363281,-2.7799997329711914,-3.2649998664855957,-0.37999916076660156,2,0.007258077044889344,-1.0444411477980757,12.18000030517578,3.9999403960089612,11.609999656677244,-1.2352993975024964,11.649999618530273,0.007258077044889344 12471,2021-11-11,12.350000381469727,12.5,12.170000076293945,12.479999542236328,17480100.0,-0.004032196661186149,2.882350301248752,-0.6499964237178971,61.194047554655995,65.10832349024406,-0.6535092353108389,-0.7833846576651702,-2.0477653055028995,-2.4944442114769547,40.5016027545681,0.3299999237060547,0.4707994167777585,0.7100004196166996,-0.005247044762585418,1.4252478839959846,0.3523766874270571,1.067624151806342,-1.108832316589357,85.43692646428399,29.11542676455057,0.3576237321896421,11,-0.5150003433227539,-1.1150002479553223,-2.635000228881836,-3.1200003623962402,-0.3600006103515625,3,0.0,2.3333312140584614,12.399999618530273,-1.0444411477980757,12.18000030517578,3.9999403960089612,11.609999656677244,0.0 12472,2021-11-12,12.260000228881836,12.449999809265135,12.039999961853027,12.390000343322756,10063200.0,-0.007287461522910488,2.2800112915470123,1.0000073360036523,66.12903721994803,64.56549559838759,-0.5141063900634659,-0.6428599667207031,-1.902061008457725,-2.3935670505827247,40.769875011587494,0.4099998474121076,0.4466793997166896,0.5670002460479733,-0.16779225528026487,1.3017927473762114,0.1996039953838551,0.9343964967120915,-0.9433022478942892,76.699045306949,20.55252192891904,0.36739625066411874,11,-0.3600001335144043,-1.0250000953674316,-2.2850000858306885,-2.8000001907348633,-0.1900005340576154,4,0.0008156793389186845,2.882350301248752,12.350000381469727,2.3333312140584614,12.399999618530273,-1.0444411477980757,12.18000030517578,0.0008156793389186845 12473,2021-11-15,12.380000114440918,12.399999618530273,12.239999771118164,12.279999732971193,7523700.0,0.00978791870463347,1.2857220708446866,-0.7692330264460749,71.42857863699274,65.13766286850179,-0.5386909463815943,-0.6895250842869309,-1.9596229081843397,-2.5010833483368096,41.05264503472913,0.15999984741210938,0.42468807452240753,0.6180001258850094,-0.1018127567985534,1.3378130085685722,0.258093684543228,0.9779065672267908,-0.9923040123126246,84.00001525878906,25.748429175775655,0.35990644134178107,11,-0.47499990463256836,-1.1449999809265137,-2.375000238418579,-2.890000343322754,-0.36999988555908203,0,-0.01777061914338629,2.2800112915470123,12.260000228881836,2.882350301248752,12.350000381469727,2.3333312140584614,12.399999618530273,-0.01777061914338629 12474,2021-11-16,12.31999969482422,12.420000076293945,12.210000038146973,12.380000114440918,6914300.0,-0.004846560505820108,1.999993188057302,-0.6000019073413497,69.07215379911304,65.3628520393531,-0.36325910463899547,-0.5689079494234406,-1.8452986302970746,-2.4315359210801386,41.14313434876046,0.21000003814697266,0.37847657156770254,0.5009997367858912,-0.20518055839568916,1.2071800319674715,0.1479095891951019,0.8540898843766804,-0.8655653588236252,67.27268313574986,4.963990608086263,0.35309014759079,11,-0.33499956130981623,-1.0249996185302752,-2.3149998188018817,-2.8299999237060565,-0.3199996948242205,1,-0.0048700866419332245,1.2857220708446866,12.380000114440918,2.2800112915470123,12.260000228881836,2.882350301248752,12.350000381469727,-0.0048700866419332245 12475,2021-11-17,12.470000267028807,12.5,12.210000038146973,12.25,14466900.0,0.012175371422095349,1.0714302744200463,-3.6666454740523715,69.84923804325274,66.41717182489799,-0.4334249796187368,-0.6780648610915971,-1.9348884797915709,-2.573894408170693,40.62726694166584,0.28999996185302734,0.370571546636409,0.6030003070831285,-0.1440670766476302,1.3500676908138871,0.22946661521774914,0.9765339989485078,-0.9528319911882477,93.47831946013707,27.6935955793969,0.37353369186537927,11,-0.4850001335144025,-1.1050004959106428,-2.4325003623962385,-2.9800004959106428,-0.5600004196166974,2,-0.018444305612308032,1.999993188057302,12.31999969482422,1.2857220708446866,12.380000114440918,2.2800112915470123,12.260000228881836,-0.018444305612308032 12476,2021-11-18,12.100000381469727,12.56999969482422,11.970000267028807,12.510000228881836,14932900.0,-0.029671201093505628,1.2641539989635497,-1.863633408037746,60.96490897850638,65.85662422188415,0.006205196193869611,-0.28735639165441107,-1.5088212798970098,-2.1943345976439392,39.64328579068238,0.5999994277954137,0.3835135932635634,0.21050038337707555,-0.5361547507323436,0.9571555174864947,-0.16282718367763493,0.583827950431786,-0.5238622021796004,21.66670640313458,-46.495921630556296,0.3733275670547097,11,-0.08000040054321289,-0.5750007629394531,-2.0400006771087646,-2.6100006103515625,-0.039999961853027344,3,-0.006611563734210235,1.0714302744200463,12.470000267028807,1.999993188057302,12.31999969482422,1.2857220708446866,12.380000114440918,-0.006611563734210235 12477,2021-11-19,12.380000114440918,12.4399995803833,12.029999732971193,12.079999923706055,21829600.0,0.023140473069735767,-1.0499963045173197,-0.731708054596712,70.46414164277454,66.86645749850304,-0.17808140634916647,-0.5581695298302982,-1.7267322191482393,-2.4641668621511386,38.248721105365156,0.4099998474121076,0.3789258793209118,0.4665000915527351,-0.31176465469422077,1.244764837799691,0.07736771842925627,0.8556324646762139,-0.7243530139080647,68.33337306980097,-3.4080113453703262,0.38913237312347815,11,-0.2200002670288086,-0.6850004196166974,-2.2874999046325684,-2.875,-0.3900003433227539,4,-0.031502450704166796,1.2641539989635497,12.100000381469727,1.0714302744200463,12.470000267028807,1.999993188057302,12.31999969482422,-0.031502450704166796 12478,2021-11-22,12.239999771118164,12.489999771118164,12.210000038146973,12.380000114440918,14196000.0,-0.011308589824603255,-1.8,-0.4666675143766312,68.44261109717083,67.16811501656593,0.06781377061504479,-0.3926188951173035,-1.541753464885609,-2.3174243398840346,36.71664564516723,0.2799997329711914,0.40270321007521126,0.2974997520446774,-0.4842090136858168,1.0792085177751716,-0.09335463082056883,0.6883541349099236,-0.5112044630420023,44.99996026353229,-30.782287388518753,0.39085438286524704,11,0.019999980926513672,-0.505000114440918,-1.9174997806549072,-2.5149998664855957,-0.17000007629394354,0,-0.013888895381769517,-1.0499963045173197,12.380000114440918,1.2641539989635497,12.100000381469727,1.0714302744200463,12.470000267028807,-0.013888895381769517 12479,2021-11-23,12.329999923706055,12.420000076293945,12.050000190734865,12.25,17127400.0,0.007352953780298099,1.8461504603308376,-0.5714266251592292,64.99999133023653,66.94941203362787,0.0014848150719224407,-0.4456089877169873,-1.5838349104746072,-2.401367889778184,35.04726115033661,0.36999988555908025,0.42223084772570196,0.34949989318847585,-0.4298514552686292,1.128851241645581,-0.040175781040076686,0.7391755674170284,-0.5339082646900479,59.99999999999994,-13.866121917915962,0.3896756742285522,11,-0.059999942779541016,-0.5450000762939453,-1.9699997901916504,-2.6050000190734863,-0.189999580383299,1,-0.02595293566944612,-1.8,12.239999771118164,-1.0499963045173197,12.380000114440918,1.2641539989635497,12.100000381469727,-0.02595293566944612 12480,2021-11-24,12.460000038146973,12.520000457763672,12.210000038146973,12.31999969482422,16046000.0,0.010543399452174862,1.3846077665415892,1.7500059604701397,67.24137860160968,67.6213377055116,-0.133106789427881,-0.5336625538627775,-1.665351983344408,-2.525771340054659,33.55142982749078,0.3100004196166992,0.4673142447763077,0.4355000019073483,-0.348000295652664,1.2190002994673605,0.04374985312734303,0.8272501506873535,-0.6019957362663089,81.66670640313423,7.952702824825721,0.39175014878000597,11,-0.19000005722045898,-0.6000003814697266,-2.0,-2.7350001335144043,-0.25,2,-0.03691814099026147,1.8461504603308376,12.329999923706055,-1.8,12.239999771118164,-1.0499963045173197,12.380000114440918,-0.03691814099026147 12481,2021-11-26,12.239999771118164,12.279999732971193,11.880000114440918,12.25,9671600.0,-0.017656522179395284,10.428610354222904,-0.07143003113057904,61.6600789023928,67.1247867813388,0.0778340475703807,-0.2841246500436121,-1.3929450327323636,-2.2991614749386606,31.991199595788867,0.5799999237060547,0.4530681531473153,0.1874997615814209,-0.5840981024917689,0.9590976256546107,-0.19829917045517398,0.5732986936180158,0.32999992370605646,56.24991618101325,-16.993966239187728,0.38579893203659477,11,-0.014999866485595703,-0.36999988555908203,-1.5799999237060547,-2.2899999618530273,0.19999980926513672,4,-0.02696077858471302,1.3846077665415892,12.460000038146973,1.8461504603308376,12.329999923706055,-1.8,12.239999771118164,-0.02696077858471302 12482,2021-11-29,12.380000114440918,12.4399995803833,12.119999885559082,12.289999961853027,13125300.0,0.011437936759860268,2.0476294277929155,-8.999809269502194,64.63878602748038,66.37036538028187,-0.04844917152699857,-0.38229358384903733,-1.48266707057385,-2.4284775963633916,30.395690253917547,0.31999969482421875,0.420029408194722,0.28850011825561594,-0.465444725376976,1.042444961888208,-0.08847230356068003,0.6654725400719119,0.17619958877563668,78.12495809050662,2.75897482413302,0.3769724218162957,11,-0.1550002098083496,-0.5100002288818359,-1.684999942779541,-2.2300000190734863,-0.5200004577636737,0,-0.025848117275132143,10.428610354222904,12.239999771118164,1.3846077665415892,12.460000038146973,1.8461504603308376,12.329999923706055,-0.025848117275132143 12483,2021-11-30,11.880000114440918,12.369999885559082,11.850000381469727,12.34000015258789,23444900.0,-0.04038772175912697,1.0,-5.111102869495189,44.14062223513658,63.600195206506704,0.41702137191520094,0.16308447324410125,-0.9287803121700939,-1.9239454835831893,29.865761293973016,0.5299997329711914,0.395272073152114,-0.2349998950958252,-0.9261927106104721,0.45619292041882176,-0.5805963028531487,0.11059651266149828,0.6626755970001241,4.477571575384387,-65.37699050929818,0.34559640775732364,11,0.3299999237060547,-0.010000228881835938,-1.0250003337860107,-1.5350003242492676,-0.06000041961669744,1,0.009259230270842744,2.0476294277929155,12.380000114440918,10.428610354222904,12.239999771118164,1.3846077665415892,12.460000038146973,0.009259230270842744 12484,2021-12-01,11.75,12.18000030517578,11.729999542236328,12.100000381469727,16360000.0,-0.010942770470422358,-1.3076885456759482,0.7608703314017975,36.842119487996804,59.93273758925606,0.5114483655514981,0.3429593663076034,-0.7520629884487864,-1.787568448422343,29.2621196405066,0.45000076293945135,0.36253651477798954,-0.38550000190734934,-0.9999738288499103,0.22897382503521158,-0.6927369153786298,-0.07826308843606888,0.764968698242189,2.5317005804127595,-61.5048643140385,0.3072369134712806,12,0.39999961853027344,0.11999988555908203,-0.8199999332427979,-1.364999771118164,0.46000003814697266,2,0.027234016580784726,1.0,11.880000114440918,2.0476294277929155,12.380000114440918,10.428610354222904,12.239999771118164,0.027234016580784726 12485,2021-12-02,12.0,12.140000343322756,11.670000076293945,11.800000190734865,15776500.0,0.02127659574468077,-1.043479252402334,-0.57142740366537,43.445690609708166,57.98615777050069,0.20983391516927163,0.12537793836084354,-0.9540565809012094,-2.0261602731572026,28.38696552445751,0.47000026702881037,0.31091692861192755,-0.15199999809265208,-0.7305136964750538,0.42651370028974966,-0.44125684728385295,0.1372568510985488,0.4678705488818373,42.8571605505553,-17.709326637415195,0.28925684919120054,12,0.0950002670288086,-0.13000011444091797,-1.0049998760223389,-1.614999771118164,0.22999954223632812,3,0.011666695276896233,-1.3076885456759482,11.75,1.0,11.880000114440918,2.0476294277929155,12.380000114440918,0.011666695276896233 12486,2021-12-03,11.8100004196167,11.989999771118164,11.59000015258789,11.989999771118164,22791000.0,-0.015833298365275028,3.4444562182438556,-0.8999976158119433,41.87726389945177,54.809838021242605,0.39601629442715947,0.3448732041173095,-0.7204924209733967,-1.8246238422134589,27.44025163613323,0.4099998474121094,0.2599979909948633,-0.349499607086182,-0.9045710631028872,0.20557184893052316,-0.6270353350945346,-0.07196387907782942,0.5940404914581059,25.882401779894064,-31.294959077019502,0.27753572800835224,12,0.24499988555908203,0.05999946594238281,-0.7300002574920654,-1.4250001907348633,0.3599996566772461,4,0.033869568528199556,-1.043479252402334,12.0,-1.3076885456759482,11.75,1.0,11.880000114440918,0.033869568528199556 12487,2021-12-06,12.539999961853027,12.600000381469727,11.869999885559082,12.039999961853027,45235700.0,0.06181198275181954,1.3548371218763362,-2.777787785507277,52.366860900155416,53.023643554907565,-0.3452021821879878,-0.3320556959040797,-1.3965793581784354,-2.539522858259758,26.575640599409127,0.7899999618530273,0.20898238867502172,0.3359999179840081,-0.18897226779890985,0.860972103766926,0.07351382509254911,0.598486010875467,-0.9499998092651367,94.05936574062709,38.6111760997263,0.2624860928914594,12,-0.44499969482421875,-0.6549997329711914,-1.4399998188018799,-2.1549997329711914,-0.029999732971191406,0,-0.007974512103184228,3.4444562182438556,11.8100004196167,-1.043479252402334,12.0,-1.3076885456759482,11.75,-0.007974512103184228 12488,2021-12-07,12.4399995803833,12.649999618530273,12.369999885559082,12.59000015258789,16347700.0,-0.007974512103184228,1.0740759055507478,-0.3000011444091797,51.754383763448665,51.55190938082002,-0.23897960564362464,-0.17569345667842562,-1.2436839834895572,-2.421976052772667,26.444454261309996,0.2799997329711914,0.20016816850741925,0.1944995403289802,-0.2591393974434322,0.6481384781013926,-0.032319928557226874,0.4213190092151873,-0.8499994277954102,80.18866566500823,25.15240477752966,0.22681946888620655,12,-0.31999969482421875,-0.5299997329711914,-1.3149993419647217,-2.054999351501465,0.3100004196166992,1,-0.04662378965194347,1.3548371218763362,12.539999961853027,3.4444562182438556,11.8100004196167,-1.043479252402334,12.0,-0.04662378965194347 12489,2021-12-08,12.630000114440918,12.649999618530273,12.40999984741211,12.4399995803833,11100500.0,0.015273355342972028,1.0869586850878212,-1.266665395105762,52.31213586051445,49.89310463180945,-0.4268362791669986,-0.34809982961811947,-1.370076383506845,-2.583886239173431,25.20675904136475,0.23999977111816406,0.1451893184459685,0.3620000839233395,-0.1216090358304438,0.8456092036771228,0.12019552404644784,0.6038046438002311,-0.9975999832153324,98.11325338059721,45.959316693327565,0.24180455987689192,12,-0.5100002288818359,-0.6550002098083496,-1.4674999713897705,-2.244999885559082,0.38000011444091797,2,-0.06413304926977459,1.0740759055507478,12.4399995803833,1.3548371218763362,12.539999961853027,3.4444562182438556,11.8100004196167,-0.06413304926977459 12490,2021-12-09,12.489999771118164,12.65999984741211,12.479999542236328,12.630000114440918,9397100.0,-0.011084746005875279,-1.2499925494567063,-0.7368418410881895,56.03713954522451,49.26833359212408,-0.31528895732271955,-0.21187408152650278,-1.1593685533379379,-2.4196775664438164,23.518390686828074,0.18000030517578125,0.09985243182792303,0.2174997329711914,-0.2729081425098787,0.7079076084522615,-0.027704204769344543,0.46270367071172736,-0.816895660400391,84.11213787104181,26.940916394776913,0.2452039377405354,12,-0.36499977111816406,-0.5049996376037598,-1.3224995136260986,-2.059999465942383,0.2200002670288086,3,-0.02241791337888266,1.0869586850878212,12.630000114440918,1.0740759055507478,12.4399995803833,1.3548371218763362,12.539999961853027,-0.02241791337888266 12491,2021-12-10,12.350000381469727,12.609999656677244,12.260000228881836,12.609999656677244,9487400.0,-0.011208918511925958,1.6923107959901782,1.8571331257961332,49.51456760144205,47.58786487811982,-0.17661836382957752,-0.07575888953805787,-0.9517320645934682,-2.2571558648059096,21.407957572616098,0.3499994277954084,0.057549196378179346,0.0775003433227539,-0.4129075321583162,0.567908218803824,-0.16770359441778204,0.32270428106328986,-0.6176825265502934,60.759559378300885,4.793718805965689,0.2452039377405354,12,-0.22500038146972656,-0.2850003242492676,-1.1825001239776611,-1.8600001335144043,0.2899999618530291,4,-0.009716666844273969,-1.2499925494567063,12.489999771118164,1.0869586850878212,12.630000114440918,1.0740759055507478,12.4399995803833,-0.009716666844273969 12492,2021-12-13,12.270000457763672,12.390000343322756,12.1899995803833,12.300000190734865,13069400.0,-0.006477726415789364,-1.105254704338199,0.1153839100022451,50.49506072354593,48.2939135990542,-0.12724385275332217,0.005300393583137719,-0.8039524732764196,-2.1523154324451994,19.614267243523166,0.2000007629394549,-0.008253905332441747,-0.0029995918273932887,-0.49337419686819217,0.4873750132134056,-0.24818689434779273,0.24218771069300615,-0.4820216832946773,17.021453601741772,-38.66544453816492,0.24518730252039947,12,-0.14500045776367188,-0.2050004005432129,-1.0950002670288086,-1.7800002098083496,0.26999950408935547,0,-0.008149990035774879,1.6923107959901782,12.350000381469727,-1.2499925494567063,12.489999771118164,1.0869586850878212,12.630000114440918,-0.008149990035774879 12493,2021-12-14,12.15999984741211,12.470000267028807,12.050000190734865,12.239999771118164,11263700.0,-0.008965004584165381,-1.8000076294139433,2.666687859617733,47.213114549062304,49.44624638361703,0.029783663097518343,0.10326869881138023,-0.6328229067603157,-2.0161053949942875,17.635348632581948,0.42000007629394176,-0.05039732289843535,-0.10200018882751394,-0.5921386180315391,0.38813824037651123,-0.34706940342952564,0.14306902577449776,-0.31969980856652747,18.032740752089637,-35.575661889247826,0.24506921460201259,12,-0.034999847412109375,-0.09499979019165039,-1.0199997425079346,-1.669999599456787,0.06999969482421875,1,0.028782926468885917,-1.105254704338199,12.270000457763672,1.6923107959901782,12.350000381469727,-1.2499925494567063,12.489999771118164,0.028782926468885917 12494,2021-12-15,12.260000228881836,12.31999969482422,12.020000457763672,12.18000030517578,9894100.0,0.008223715684585908,2.0000095367976987,-1.0000000000000222,46.68874642727558,49.8065859189023,0.010878713570278364,-0.0015359123425113808,-0.6715286476247719,-2.0815442045811885,15.703839595592678,0.29999923706054865,-0.11471300440702059,0.0010001659393310547,-0.4883774239386387,0.4903777558173008,-0.24368862899965293,0.24568896087831504,-0.37051820152226256,37.5,-12.040407664282299,0.24468879493898463,12,-0.13500022888183594,-0.13500022888183594,-1.1024999618530273,-1.7699999809265137,-0.09000015258789062,2,0.03996735415745212,-1.8000076294139433,12.15999984741211,-1.105254704338199,12.270000457763672,1.6923107959901782,12.350000381469727,0.03996735415745212 12495,2021-12-16,12.239999771118164,12.470000267028807,12.220000267028807,12.279999732971193,11537800.0,-0.001631358677837147,-5.250080467306154,-0.5000000000000111,50.0,50.70911215229655,0.07655376161128657,0.0003689090927494476,-0.5988735453480611,-2.0305797127557774,13.548798458047603,0.25,-0.07585536246320324,-0.0075002670288082385,-0.4867045273042443,0.4717039932466278,-0.24710239716652538,0.2321018631089089,-0.30428667455543845,37.28806984138284,-10.932557922507293,0.23960213013771767,12,0.02500009536743164,-0.11499977111816406,-0.9324996471405029,-1.6549997329711914,0.1100006103515625,3,0.06290853530737683,2.0000095367976987,12.260000228881836,-1.8000076294139433,12.15999984741211,-1.105254704338199,12.270000457763672,0.06290853530737683 12496,2021-12-17,12.020000457763672,12.289999961853027,11.989999771118164,12.199999809265135,15762400.0,-0.01797380044676211,-1.4999940395535227,4.499988079059432,43.79311059232701,49.7564732292045,0.36819374440329966,0.2256360040838885,-0.3383289162647891,-1.7831360389840203,12.289823062413479,0.3000001907348633,-0.006178825981944414,-0.22349958419799876,-0.7091796490293127,0.2621804806333152,-0.46633961661365575,0.019340448217658235,-0.04083015614998331,6.250136593836513,-36.61029610295788,0.24284003241565727,12,0.30499935150146484,0.10499954223632812,-0.5925004482269287,-1.3150005340576172,0.2799997329711932,4,0.05740428902709671,-5.250080467306154,12.239999771118164,2.0000095367976987,12.260000228881836,-1.8000076294139433,12.15999984741211,0.05740428902709671 12497,2021-12-20,11.989999771118164,12.010000228881836,11.729999542236328,11.84000015258789,14239900.0,-0.002495897296420746,1.947367364352758,-0.8333342163682974,52.263366248816254,49.81302683868979,0.34863501799838836,0.23707574997730596,-0.273420759393483,-1.7244691283453584,11.20558010924238,0.29000091552734375,0.029647169973832987,-0.23400025367736887,-0.7278528738556087,0.25985236650087096,-0.4809265637664879,0.012926056411750153,0.6700000762939453,35.13513165203302,-12.060788398056815,0.24692631008911953,12,0.2049999237060547,0.13500022888183594,-0.4549996852874756,-1.2599997520446777,0.4099998474121094,0,0.054211891961026604,-1.4999940395535227,12.020000457763672,-5.250080467306154,12.239999771118164,2.0000095367976987,12.260000228881836,0.054211891961026604 12498,2021-12-21,12.06999969482422,12.170000076293945,12.039999961853027,12.119999885559082,9896800.0,0.006672220619950542,-1.3636458215929879,-0.3333354526149698,56.722679647317,50.303087259445626,0.23538434629084115,0.15145184858095284,-0.2988106410106681,-1.770416134716493,9.766703803682521,0.18000030517578125,0.09187852042126288,-0.1455003261566148,-0.6440233147248318,0.3530226624116022,-0.3947618204407224,0.10376116812749281,0.5714001464843736,45.94592156423089,-6.614701471037897,0.2492614942841084,12,0.12499999999999822,0.055000305175779474,-0.5024995803833026,-1.2799997329711932,0.6199998855590803,1,0.03893954257764798,1.947367364352758,11.989999771118164,-1.4999940395535227,12.020000457763672,-5.250080467306154,12.239999771118164,0.03893954257764798 12499,2021-12-22,12.010000228881836,12.079999923706055,11.920000076293945,12.050000190734865,6600900.0,-0.004970958364490574,2.2000152588763746,0.7999961853173502,50.228315672218294,49.65766238466715,0.22147890394940895,0.19631364257924844,-0.18699619565569137,-1.6789216748233518,9.002578835961772,0.15999984741210938,0.06120487072305103,-0.18949980735778738,-0.6930648880242369,0.3140652733086622,-0.44128234769101304,0.06228273297543829,0.613171606445313,37.837893567473124,-15.291267877472585,0.251782540333225,12,0.15999937057495117,0.11499977111816406,-0.440000057220459,-1.2200002670288086,0.7799997329711914,2,0.018318010754523995,-1.3636458215929879,12.06999969482422,1.947367364352758,11.989999771118164,-1.4999940395535227,12.020000457763672,0.018318010754523995 12500,2021-12-23,12.0,12.119999885559082,11.920000076293945,12.010000228881836,5668900.0,-0.0008326585088472838,-1.3529378765609397,0.2500059604701508,54.726354940291,50.236749866761485,0.17283900143131348,0.17927644199428272,-0.1322883585390926,-1.6378035447745987,7.893998936752639,0.19999980926513672,0.03716569328488717,-0.17650003433227468,-0.6719221332438821,0.3189220645793327,-0.42421108378807837,0.07121101512352901,0.6053083894653319,48.21433133005111,-8.015962729225706,0.24771104945580413,12,0.09999990463256836,0.125,-0.3599998950958252,-1.2100000381469727,0.13000011444091797,3,0.014166673024495369,2.2000152588763746,12.010000228881836,-1.3636458215929879,12.06999969482422,1.947367364352758,11.989999771118164,0.014166673024495369 12501,2021-12-27,11.90999984741211,12.010000228881836,11.869999885559082,11.960000038146973,4961500.0,-0.007500012715657589,-1.1538495396691486,4.999904634751097,27.007325183721335,47.62700147344764,0.2166438183861601,0.2564337039668523,-0.006408886773792588,-1.511783439719494,7.973347966787491,0.1400003433227539,-0.009813980672959133,-0.25000019073486257,-0.758330719758245,0.2583303382885198,-0.5041654552465538,0.004165073776828621,0.6778023651086418,40.90911061308179,-10.100826511564861,0.25416526451169136,12,0.19000005722045898,0.21500015258789062,-0.2349998950958252,-1.0699996948242188,0.3400001525878906,0,0.036943790066733095,-1.3529378765609397,12.0,2.2000152588763746,12.010000228881836,-1.3636458215929879,12.06999969482422,0.036943790066733095 12502,2021-12-28,12.0600004196167,12.140000343322756,11.920000076293945,11.93000030517578,6854100.0,0.012594506643690995,-1.9333257039679295,-2.599992370634608,36.61976655159911,46.449962807062846,0.03768507017575651,0.085620146727031,-0.1319096513757394,-1.6184586134337167,7.470145972797357,0.2300004959106463,-0.06189682247505068,-0.0839996337890625,-0.5832368523544034,0.41523758477627837,-0.33361824307173293,0.16561897549360793,0.5106457394983632,63.333471086202564,15.35290660178611,0.2496186092826708,12,0.03999948501586914,0.06499958038330078,-0.28750061988830566,-1.1600008010864258,-0.05000019073486328,1,0.019900477841425568,-1.1538495396691486,11.90999984741211,-1.3529378765609397,12.0,2.2000152588763746,12.010000228881836,0.019900477841425568 12503,2021-12-29,11.989999771118164,12.0600004196167,11.90999984741211,12.029999732971193,5207800.0,-0.005804365345184581,1.9999713901524905,-0.3076917433884847,25.384641906876112,44.082840082574016,0.09055843228446037,0.17316235411207614,-0.03126989789553036,-1.508931880837176,7.811979765164223,0.15000057220458984,-0.08282019678548735,-0.15950026512146032,-0.6488165818977869,0.32981605165486627,-0.4041584235096227,0.08515789326670209,0.5638334556593243,44.44432670707384,2.6893298656763562,0.24465815838816315,12,0.1100001335144043,0.13500022888183594,-0.0625,-1.0900001525878906,0.09000015258789062,2,0.034195150562031484,-1.9333257039679295,12.0600004196167,-1.1538495396691486,11.90999984741211,-1.3529378765609397,12.0,0.034195150562031484 12504,2021-12-30,12.06999969482422,12.109999656677244,11.920000076293945,12.010000228881836,7380500.0,0.006672220619950542,1.7142915531335585,-1.499988079059654,33.06453597654594,42.20112185774578,-0.021486968863653644,0.12476180763663614,-0.084872234180839,-1.5501359691424028,8.240471207961505,0.189999580383299,-0.10189176882360051,-0.09550032615661408,-0.5494640877400698,0.35846343542684167,-0.32248220694834195,0.1314815546351138,0.4673568582624448,74.07387784512373,36.120385786085635,0.22698188079172746,12,-0.05999994277954279,0.055000305175779474,-0.07249999046325861,-1.170000076293947,0.07999992370605291,3,0.05136701750083272,1.9999713901524905,11.989999771118164,-1.9333257039679295,12.0600004196167,-1.1538495396691486,11.90999984741211,0.05136701750083272 12505,2021-12-31,12.140000343322756,12.1899995803833,12.010000228881836,12.020000457763672,8139800.0,0.005799556774517045,-1.5714130012738332,2.0000158947133886,41.02566192574901,41.89362756145933,-0.1197581145930684,0.06934264393957612,-0.1377561320419911,-1.5896411387995695,8.421264986436139,0.17999935150146484,-0.09983362825959574,-0.03249969482421733,-0.4799896963018764,0.4149903066534417,-0.25624469556304774,0.19124530591461308,0.3812090695469035,84.37522351763162,47.26974305680131,0.22374500073882997,12,-0.18000078201294123,-0.015000343322755683,-0.11250042915344416,-1.1650004386901873,0.009999275207517755,4,0.05354197694794838,1.7142915531335585,12.06999969482422,1.9999713901524905,11.989999771118164,-1.9333257039679295,12.0600004196167,0.05354197694794838 12506,2022-01-03,12.210000038146973,12.3100004196167,12.010000228881836,12.0600004196167,9442400.0,0.0057660373018619815,-1.4000015258789062,1.2499980131765942,47.41378105497509,41.35478476214365,-0.17877183400375785,0.03251339592985758,-0.19398605261791957,-1.6322608258864246,8.482111102297656,0.3000001907348633,-0.10244141354077563,0.017500019073485973,-0.39625683135949075,0.4312568695064627,-0.1893784061430015,0.22437844428997344,0.29538517731002045,74.99994039544049,33.89352975907197,0.20687842521648805,1,-0.11999988555908203,-0.08500003814697266,-0.14500021934509277,-1.200000286102295,0.0900001525878924,0,-0.006552000283056136,-1.5714130012738332,12.140000343322756,1.7142915531335585,12.06999969482422,1.9999713901524905,11.989999771118164,-0.006552000283056136 12507,2022-01-04,12.4399995803833,12.520000457763672,12.1899995803833,12.300000190734865,18730800.0,0.01883698128728528,1.1999974568781908,0.9333316379080029,60.937475552813716,41.823095418309954,-0.3779740806504943,-0.21646007129734812,-0.41531878318912163,-1.8300715303223427,8.147181024301869,0.3300008773803711,-0.11130540779643106,0.2524995803833008,-0.14570026163815086,0.6506994224047524,0.05339965937257496,0.4515995013940266,-0.7100000381469727,86.88511519123496,41.089536432401175,0.199099921010726,1,-0.24499940872192383,-0.3149995803833008,-0.3924996852874756,-1.429999828338623,-1.049999237060545,1,-0.015273278681046887,-1.4000015258789062,12.210000038146973,-1.5714130012738332,12.140000343322756,1.7142915531335585,12.06999969482422,-0.015273278681046887 12508,2022-01-05,11.859999656677244,12.43000030517578,11.859999656677244,12.359999656677244,14950400.0,-0.04662378965194347,-1.2800025939941406,-3.5714441416894185,38.63635501586293,40.53509978982602,0.18897770375823342,0.3350373239218065,0.17452408696147792,-1.219012596619189,7.369012352402135,0.5799999237060565,-0.09556080720152771,-0.29850034713745366,-0.7036917206599007,0.10669102638499339,-0.5010960338986763,-0.09590466037623102,-0.11420009613036974,0.0,-44.90979861812111,0.20259568676122333,1,0.33000040054321467,0.2650003433227557,0.18750023841858088,-0.8499999046325666,-0.5999994277954084,2,0.012647603418785902,1.1999974568781908,12.4399995803833,-1.4000015258789062,12.210000038146973,-1.5714130012738332,12.140000343322756,0.012647603418785902 12509,2022-01-06,11.81999969482422,11.920000076293945,11.640000343322756,11.8100004196167,15593300.0,-0.0033726781628111713,1.6666636391296874,-0.019998550415042615,38.20224959897481,38.69908808523533,0.22260060409908178,0.32806260956678734,0.22700655025878724,-1.1486692658736377,6.770010779684152,0.27999973297118963,-0.10772536676676836,-0.29800028800964107,-0.6648704943619776,0.06886991834269551,-0.48143539118580847,-0.11456518483347367,0.7000007629394513,20.45446910149807,-24.369376641179144,0.18343510317616796,1,0.26000070571899236,0.3050003051757795,0.22000026702880682,-0.8099999427795428,-0.5399999618530273,3,0.021996635837112866,-1.2800025939941406,11.859999656677244,1.1999974568781908,12.4399995803833,-1.4000015258789062,12.210000038146973,0.021996635837112866 12510,2022-01-07,12.210000038146973,12.350000381469727,11.760000228881836,11.800000190734865,16092500.0,0.03299495375566952,-1.4081650129816543,41.00295660466588,54.87177982369268,41.79513860078771,-0.1502823724498601,-0.08852909411398358,-0.14604447800662967,-1.5051116701194651,6.027723920434205,0.5900001525878906,-0.13013647788766747,0.10600004196166957,-0.22021605678547296,0.4322161407088121,-0.057108007411901696,0.26910809133524083,0.29240041732788136,64.77268417020042,14.447017166629806,0.16310804937357115,1,-0.12999963760375977,-0.08500003814697266,-0.20000028610229492,-1.200000286102295,-0.8100004196166992,4,-0.004914039265294323,1.6666636391296874,11.81999969482422,-1.2800025939941406,11.859999656677244,1.1999974568781908,12.4399995803833,-0.004914039265294323 12511,2022-01-10,12.229999542236328,12.3100004196167,12.020000457763672,12.199999809265135,12696200.0,0.0016379610177619242,2.0526072749722686,0.07317010764894072,56.18555940848612,43.96911558488626,-0.13423231233552002,-0.12435548407446007,-0.15173661730179688,-1.4909365770240406,5.968937590440235,0.28999996185302734,-0.12833683803095752,0.13199958801269496,-0.1792356980441454,0.4432348740695353,-0.023618055015726114,0.28761723104111603,0.2551529109954842,67.04535479389251,14.186889380922928,0.1556176430284202,1,-0.14999914169311523,-0.10499954223632812,-0.2474994659423828,-1.2149996757507324,-0.48999977111816406,0,-0.0065412859117267574,-1.4081650129816543,12.210000038146973,1.6666636391296874,11.81999969482422,-1.2800025939941406,11.859999656677244,-0.0065412859117267574 12512,2022-01-11,12.170000076293945,12.350000381469727,12.100000381469727,12.279999732971193,10325400.0,-0.004905925444655512,-1.0000076294236353,-3.666687859617733,52.604176497293416,46.99350831715485,-0.06368571784812538,-0.07613542557000308,-0.07525296750477395,-1.3937307090468103,6.163527873585321,0.25,-0.13780164140292506,0.07700014114379883,-0.22569651304044136,0.379696795328039,-0.07434818594832215,0.2283484682359198,0.29824933473968507,67.0885770333485,12.804010242403038,0.15134832709212018,1,-0.08999967575073242,-0.019999980926513672,-0.20749998092651367,-1.1550002098083496,-0.5799999237060547,1,0.010682014266717,2.0526072749722686,12.229999542236328,-1.4081650129816543,12.210000038146973,1.6666636391296874,11.81999969482422,0.010682014266717 12513,2022-01-12,12.510000228881836,12.579999923706055,12.119999885559082,12.1899995803833,15570900.0,0.027937563718687164,1.0,-2.9091058841888504,61.36363242283479,50.13785236674249,-0.3600274768120748,-0.4095687921831157,-0.3883530143718179,-1.6997581414735663,6.830836700381264,0.46000003814697266,-0.07912876698268789,0.3995002746582035,0.0445368964030699,0.7544636529133371,0.22201858553063758,0.5769819637857694,-0.8699998855590803,92.55322063062248,34.693360583859,0.17748168912756665,1,-0.40000009536743164,-0.3600001335144043,-0.5199999809265137,-1.4800000190734863,-1.1000003814697266,2,-0.0895283665122033,-1.0000076294236353,12.170000076293945,2.0526072749722686,12.229999542236328,-1.4081650129816543,12.210000038146973,-0.0895283665122033 12514,2022-01-13,12.75,12.779999732971193,12.460000038146973,12.520000457763672,19666400.0,0.01918463363126688,1.206901994830395,0.7187471129058696,65.43209682736537,52.849678466922086,-0.5514122442658156,-0.6439947413589238,-0.5958525949144011,-1.9013302912038128,7.608580025045589,0.3199996948242205,-0.03724134618963859,0.6150000572204597,0.16238188720671332,1.067618227234206,0.3886909722135865,0.8413091422273329,-1.0911996650695777,97.0588482787571,36.41002479586389,0.22630908500687275,1,-0.5399999618530256,-0.5399999618530256,-0.7350001335144043,-1.695000171661377,-1.4300003051757795,3,-0.11686272714652268,1.0,12.510000228881836,-1.0000076294236353,12.170000076293945,2.0526072749722686,12.229999542236328,-0.11686272714652268 12515,2022-01-14,13.010000228881836,13.010000228881836,12.649999618530273,12.649999618530273,13813700.0,0.0203921748142617,1.0,1.5652231602341897,71.15385038612803,55.487463948161306,-0.7543531278338236,-0.8889264200458129,-0.8302998358226965,-2.1232362915516525,8.490729902643217,0.3600006103515625,0.03721614343767676,0.836500263214111,0.23859941970864362,1.4344011067195783,0.5375498414613773,1.1354506849668446,-1.3063519180297831,100.0,35.33182513998153,0.2989504217527334,1,-0.684999942779541,-0.684999942779541,-0.9625003337860107,-1.955000400543213,-2.15000057220459,4,-0.1329746706744932,1.206901994830395,12.75,1.0,12.510000228881836,-1.0000076294236353,12.170000076293945,-0.1329746706744932 12516,2022-01-18,12.710000038146973,13.1899995803833,12.649999618530273,12.90999984741211,16482500.0,-0.023059199497081573,-2.374992921962777,-0.5555540838384266,61.81817488236863,55.585319429222984,-0.42015278173739645,-0.5634722429557115,-0.5073834516943876,-1.7866592937665438,9.42109555812382,0.5399999618530273,0.09021012360364722,0.502000093460083,-0.1368345357390126,1.1408347226591786,0.1825827788605352,0.8214174080596308,-0.9279706122131337,55.96331238456377,-8.50713040025392,0.3194173145995475,1,-0.2950000762939453,-0.2950000762939453,-0.6549999713897705,-1.6500000953674316,-1.6300001144409162,1,-0.10306848274468516,1.0,13.010000228881836,1.206901994830395,12.75,1.0,12.510000228881836,-0.10306848274468516 12517,2022-01-19,12.640000343322756,12.8100004196167,12.59000015258789,12.779999732971193,9448000.0,-0.0055074504023701065,1.1999942779759685,0.6999976158119352,61.8181963203418,58.161079574165065,-0.3562645021806752,-0.4661806425321924,-0.41448609719162555,-1.677883095430257,9.630943588717042,0.2200002670288086,0.12716763924226449,0.39950037002563654,-0.258486388440728,1.057487128492001,0.07050699079245426,0.7284937492588188,-0.7453333050329594,48.5981874835114,-17.645115209193683,0.3289933792331826,1,-0.22500038146972834,-0.22500038146972834,-0.5450003147125262,-1.5800004005432147,-1.2800006866455114,2,-0.07120257498094362,-2.374992921962777,12.710000038146973,1.0,13.010000228881836,1.206901994830395,12.75,-0.07120257498094362 12518,2022-01-20,12.539999961853027,13.029999732971193,12.520000457763672,12.760000228881836,16755900.0,-0.007911422369743404,-2.923082283983009,1.5714373297002724,58.483760851490146,60.41458082444455,-0.16725039446791712,-0.3469520412795539,-0.29098845345873414,-1.5392940410660074,10.509422661176348,0.5099992752075213,0.14995403499527704,0.27599997520446706,-0.38987200769369856,0.9418719581026327,-0.05693601624461664,0.6089359666535508,-0.5417063201957504,10.95890053040002,-52.05106259975023,0.33293599144908304,1,-0.06500005722045898,-0.125,-0.44499993324279785,-1.4650001525878906,-1.1700000762939453,3,-0.07575756077791529,1.1999942779759685,12.640000343322756,-2.374992921962777,12.710000038146973,1.0,13.010000228881836,-0.07575756077791529 12519,2022-01-21,12.229999542236328,12.640000343322756,12.170000076293945,12.619999885559082,16170300.0,-0.024720926679404176,1.1860413538587005,1.7727266816075462,51.49500366420134,60.039383473389954,0.23135398575102428,-0.02068529773450578,0.02101582317446038,-1.1903594451654325,10.709095781530381,0.47000026702881037,0.1271259544212633,-0.0450004100799557,-0.7003912186855636,0.6103903985256522,-0.37269581438276056,0.28269499422284916,-0.13636942548096975,5.882303442485464,-52.1768532833832,0.32769540430280436,1,0.3750004768371582,0.18500041961669922,-0.13499951362609863,-1.1349997520446777,-0.9299993515014631,4,-0.06704821958433838,-2.923082283983009,12.539999961853027,1.1999942779759685,12.640000343322756,-2.374992921962777,12.710000038146973,-0.06704821958433838 12520,2022-01-24,12.170000076293945,12.220000267028807,11.710000038146973,12.100000381469727,15789400.0,-0.004905925444655512,5.000000000000105,-0.17948623898079205,49.33333375718872,59.278025067690244,0.3185854215413695,0.05555130523242369,0.07527094178200144,-1.093934170818411,10.607121229249572,0.5199995040893555,0.1901412342586184,-0.11349987983703613,-0.7581958556624713,0.531196095988399,-0.4358478677497537,0.20884810807568144,1.0199995040893555,31.08109327195449,-23.809253070726196,0.3223479879127176,1,0.2799997329711914,0.24499988555908203,-0.04500007629394531,-1.0399999618530273,-0.7100000381469727,0,-0.06984390929671791,1.1860413538587005,12.229999542236328,-2.923082283983009,12.539999961853027,1.1999942779759685,12.640000343322756,-0.06984390929671791 12521,2022-01-25,12.350000381469727,12.43000030517578,11.970000267028807,12.010000228881836,11812800.0,0.014790493348180389,-1.1904759742235318,4.85716621253406,48.47458975029571,58.81918209580161,0.1758945266664309,-0.09464774924353847,-0.10688865599487052,-1.2367308579346545,10.524977371045097,0.46000003814697266,0.2679968738636358,0.04450039863586497,-0.5761098668583724,0.6651106641301023,-0.2658047341112546,0.35480553138298454,0.8103992080688478,48.48488570355165,-2.2609170655855877,0.31030513274711896,1,0.09999942779541016,0.06499958038330078,-0.1550004482269287,-1.200000286102295,-0.9200000762939471,1,-0.12064782824040376,5.000000000000105,12.170000076293945,1.1860413538587005,12.229999542236328,-2.923082283983009,12.539999961853027,-0.12064782824040376 12522,2022-01-26,12.300000190734865,12.59000015258789,12.119999885559082,12.539999961853027,10193800.0,-0.0040485983150156946,1.7647062123439061,-0.7058813629682767,59.09091983855329,58.566658475325895,0.2752164495194602,-0.027136795252722834,-0.056771866563705586,-1.150557794869444,10.995099279946876,0.4700002670288086,0.2821935907962043,-0.017499780654905095,-0.6273101826723906,0.5923106213625804,-0.3224049816636487,0.28740542035383854,0.8313914077758771,44.696991590324615,-11.952781410105004,0.304905201008743,1,0.14999961853027166,0.11499977111816229,-0.0750002861022967,-1.1500000953674334,-1.1000003814697283,2,-0.09918701204149494,-1.1904759742235318,12.350000381469727,5.000000000000105,12.170000076293945,1.1860413538587005,12.229999542236328,-0.09918701204149494 12523,2022-01-27,12.399999618530273,12.579999923706055,12.100000381469727,12.470000267028807,18400600.0,0.008130034654042939,2.310342106042021,0.29166964690174235,61.693549007332514,58.15126427310002,0.17653729234683624,-0.09997069920050095,-0.15935883640498005,-1.2113598932347749,11.44144080537247,0.4799995422363281,0.2962585878660544,0.061999654769897106,-0.5287218072974191,0.6527211168372133,-0.2333610762637619,0.3573603858035561,0.7029641487731926,74.19347892072801,12.429662573848013,0.29536073103365845,1,0.05000019073486328,0.015000343322753906,-0.23999977111816406,-1.0849995613098145,-1.8899993896484375,3,-0.08387096724574705,1.7647062123439061,12.300000190734865,-1.1904759742235318,12.350000381469727,5.000000000000105,12.170000076293945,-0.08387096724574705 12524,2022-01-28,12.6899995803833,12.699999809265135,12.25,12.25,12201200.0,0.023387094417298027,-1.045455629176385,-6.2856500592636575,60.08402755238199,56.92128395823934,-0.1373082050055654,-0.35957589084242336,-0.44669557612825095,-1.4643893884610737,12.176658296367817,0.44999980926513494,0.3337471568813406,0.3209996223449707,-0.27554849374437396,0.9175477384343154,0.022725564300298373,0.619273680389643,0.3851049123370345,98.98987563698734,36.053168466944676,0.2982740580446724,1,-0.23999977111816406,-0.27499961853027344,-0.5299997329711914,-1.3749995231628418,-1.8499994277954102,4,-0.10401889192058966,2.310342106042021,12.399999618530273,1.7647062123439061,12.300000190734865,-1.1904759742235318,12.350000381469727,-0.10401889192058966 12525,2022-01-31,12.789999961853027,12.829999923706055,12.479999542236328,12.649999618530273,14635700.0,0.007880250967408298,2.181817787738364,0.31818290190366577,61.3821221734315,56.872833657246325,-0.3037388446834566,-0.4304526490175764,-0.547651519039082,-1.5248657535219312,13.325863918606853,0.35000038146972656,0.3259367928336907,0.3885000228881843,-0.22606975642500338,1.003069802201372,0.08121513323158958,0.695784912544779,0.25780244177584066,95.34883978819552,31.571468201695268,0.3072848896565942,1,-0.4200000762939453,-0.375,-0.6425001621246338,-1.4749999046325684,-1.7799997329711914,0,-0.11649724593918531,-1.045455629176385,12.6899995803833,2.310342106042021,12.399999618530273,1.7647062123439061,12.300000190734865,-0.11649724593918531 12526,2022-02-01,12.130000114440918,12.3100004196167,12.06999969482422,12.130000114440918,51213200.0,-0.05160280292264274,-2.9999841055393084,0.0,49.34640594170183,55.48707917073077,0.2965179416492525,0.23531102329708986,0.11563183655177411,-0.8294171863350925,13.851179146785842,0.7200002670288068,0.2667443127057503,-0.2674998283386234,-0.888327121574731,0.35332746489748423,-0.5779134749566772,0.042913818279430416,0.8910462418783123,7.894789677231319,-53.17258693881618,0.31041364661805393,2,0.23999977111816406,0.2849998474121094,-0.01750016212463379,-0.755000114440918,-1.25,1,-0.055234960426447266,2.181817787738364,12.789999961853027,-1.045455629176385,12.6899995803833,2.310342106042021,12.399999618530273,-0.055234960426447266 12527,2022-02-02,12.25,12.3100004196167,12.029999732971193,12.149999618530273,18006800.0,0.00989281817204768,1.5454466638923405,100.0,45.42253142759664,54.03583145696483,0.12893790777163794,0.10576988623449779,-0.008649042147677477,-0.9121123309803529,13.716763769168065,0.28000068664550604,0.1628022172277639,-0.13799996376037527,-0.7618962152610518,0.48589628774030125,-0.4499480895107144,0.17394816198996388,0.7448254299557853,27.500026822083594,-28.362492877938646,0.3119481257503385,2,0.019999980926513672,0.16499996185302734,-0.13750004768371582,-0.8050003051757812,-1.4700002670288068,2,-0.06693875059789556,-2.9999841055393084,12.130000114440918,2.181817787738364,12.789999961853027,-1.045455629176385,12.6899995803833,-0.06693875059789556 12528,2022-02-03,12.010000228881836,12.31999969482422,11.960000038146973,12.15999984741211,21427500.0,-0.019591818050462395,-1.879997253417983,-1.4999904632932155,36.97183571550417,52.422146129331814,0.31944393134351223,0.3769077716612532,0.22870597273825943,-0.6441275902289192,14.402385597519363,0.35999965667724787,0.09643931450187537,-0.38549976348877024,-0.9858322146714276,0.21483268769388708,-0.685665989080098,-0.08533353789744247,0.9591286932377727,5.747149116316493,-43.04936126800847,0.3001662255913284,2,0.25999975204467773,0.4049997329711914,0.10249972343444824,-0.4400005340576172,-0.8200006484985352,3,-0.06744383048959468,1.5454466638923405,12.25,-2.9999841055393084,12.130000114440918,2.181817787738364,12.789999961853027,-0.06744383048959468 12529,2022-02-04,12.079999923706055,12.260000228881836,11.859999656677244,11.970000267028807,28724300.0,0.005828450748558867,-1.4242394467547552,-0.7333329094770156,32.45282190471458,50.54653370127913,0.25248017090509833,0.345077680784879,0.15391897728920156,-0.6849721514724205,14.471396568269057,0.4000005722045916,0.03163463407485523,-0.3285000801086433,-0.8860992932073888,0.2290991329901022,-0.6072996866580169,-0.04970047355926965,0.8639464207341021,22.68043365623899,-18.82790540231315,0.27879960654937314,2,0.2649998664855957,0.33500003814697266,0.03250002861022949,-0.3400001525878906,-0.5799999237060547,4,-0.12996686297515758,-1.879997253417983,12.010000228881836,1.5454466638923405,12.25,-2.9999841055393084,12.130000114440918,-0.12996686297515758 12530,2022-02-07,12.149999618530273,12.210000038146973,12.010000228881836,12.109999656677244,11789800.0,0.005794676760456641,1.4999850989134127,0.3636371517994259,38.42973920150632,49.430439195858085,0.20042151992121227,0.2849626093478914,0.07565574720930535,-0.7260716996269245,14.790741463356488,0.19999980926513672,-0.017352388367882554,-0.2555003643035896,-0.8182184674112243,0.3072177388040451,-0.5368594158574069,0.025858687250227774,0.7692677997840196,63.04346473996818,22.3984570948521,0.28135905155381713,2,0.19500017166137695,0.2650003433227539,-0.08249974250793457,-0.36999988555908203,-0.14999961853027344,0,-0.10781888947094853,-1.4242394467547552,12.079999923706055,-1.879997253417983,12.010000228881836,1.5454466638923405,12.25,-0.10781888947094853 12531,2022-02-08,12.149999618530273,12.229999542236328,12.0600004196167,12.140000343322756,8375900.0,0.0,1.0,0.24998211858945882,39.57445012545889,47.261942561069816,0.18893662087455,0.29372115191710435,0.07431418700794978,-0.6941637364592452,15.107617977302304,0.1699991226196289,-0.02151789040056684,-0.25150036811828613,-0.8205726388137222,0.31757190257714996,-0.5360365034660042,0.03303576722943191,0.7450824521806734,63.04346473996818,22.43766589415131,0.28453613534771777,2,0.19500017166137695,0.2650003433227539,-0.10749983787536621,-0.31999969482421875,-0.3899993896484375,1,-0.09382711320499104,1.4999850989134127,12.149999618530273,-1.4242394467547552,12.079999923706055,-1.879997253417983,12.010000228881836,-0.09382711320499104 12532,2022-02-09,12.300000190734865,12.300000190734865,12.15999984741211,12.199999809265135,12692700.0,0.012345726494988662,1.7999961853172224,10.000762994756544,45.00000397364364,45.40710422399328,0.043511776850140294,0.1622793734832424,-0.0798259057306101,-0.8134552449871624,15.372186151804373,0.15000057220459162,-0.008763323658733668,-0.10799980163574041,-0.6688488633537375,0.4528492600822567,-0.38842433249473984,0.17242472922325902,0.5713802393248031,95.6522820802538,49.17735068019975,0.28042453085899866,2,0.04499959945678533,0.11499977111816229,-0.19250011444091975,-0.39500045776367365,-0.7200002670288104,2,-0.1154471588840772,1.0,12.149999618530273,1.4999850989134127,12.149999618530273,-1.4242394467547552,12.079999923706055,-0.1154471588840772 12533,2022-02-10,11.390000343322756,12.210000038146973,11.18000030517578,12.170000076293945,47788300.0,-0.07398372628462058,1.3953491724654195,-7.799967575196638,36.00000890096313,42.731102151613406,0.8886250647495846,1.0372497701785637,0.8314937560181281,0.12642528818457954,15.717374913317716,1.1199998855590856,-0.02919188510213999,-0.9619996547698957,-1.6812565348273854,-0.24274277471240602,-1.3216280947986405,-0.6023712147411509,1.4581524788986577,18.750005321844085,-31.502223485183976,0.3596284400287447,2,0.6149997711181623,0.7949995994567853,0.7699997425079328,0.5249996185302717,-0.09000015258789062,3,-0.05355580263078463,1.7999961853172224,12.300000190734865,1.0,12.149999618530273,1.4999850989134127,12.149999618530273,-0.05355580263078463 12534,2022-02-11,11.260000228881836,11.670000076293945,11.220000267028807,11.43000030517578,27618100.0,-0.011413530335592226,-2.599998474121057,0.21794889037509801,35.17915410632942,39.819661255268734,0.8878106475454661,1.1066372387266092,0.9655212172526362,0.2825003968442594,15.608940246296477,0.4499998092651385,-0.0858598693682584,-1.0174997806549069,-1.8610978654539583,-0.17390169585585546,-1.4392988230544326,-0.5957007382553812,1.5214264926577528,7.142851060750048,-43.6534184686294,0.4217990423995256,2,0.48999977111816406,0.9249997138977051,0.8974997997283936,0.6549997329711914,0.3599996566772461,4,-0.0062167537367346926,1.3953491724654195,11.390000343322756,1.7999961853172224,12.300000190734865,1.0,12.149999618530273,-0.0062167537367346926 12535,2022-02-14,11.279999732971193,11.3100004196167,11.050000190734863,11.229999542236328,18940300.0,0.001776154856379053,3.7272096753218604,-0.2941186370317316,31.615102143146288,37.84951638876256,0.705257686764055,1.0017450560256496,0.9418050108335265,0.2876795309259794,15.105427547269496,0.26000022888183594,-0.16398110411889633,-0.9110002517700178,-1.7922887051547338,-0.02971179838530169,-1.3516444784623758,-0.4703560250776597,1.4373699319138424,18.399963378906367,-31.338344980491467,0.4406442266923584,2,0.40500020980834783,0.8400001525878888,0.8225004673004133,0.6350002288818342,0.3000001907348615,0,0.019503570233760703,-2.599998474121057,11.260000228881836,1.3953491724654195,11.390000343322756,1.7999961853172224,12.300000190734865,0.019503570233760703 12536,2022-02-15,11.399999618530273,11.460000038146973,11.220000267028807,11.399999618530273,20601400.0,0.010638287978706584,2.999968211078469,0.0,34.899312106069104,36.68026979748172,0.5261475435596594,0.8206461350677721,0.8255313932297685,0.19221497456284808,14.060871833211161,0.23999977111816584,-0.2629280324926402,-0.7255003452301025,-1.638528254501967,0.18752756404176196,-1.1820142998660348,-0.2689863905941703,1.2173278779057526,27.999954223632773,-21.451715390154344,0.4565139546359322,2,0.2850003242492676,0.7200002670288086,0.702500581741333,0.5150003433227539,0.4200000762939471,1,0.05263161417079765,3.7272096753218604,11.279999732971193,-2.599998474121057,11.260000228881836,1.3953491724654195,11.390000343322756,0.05263161417079765 12537,2022-02-16,11.739999771118164,12.020000457763672,11.449999809265135,11.5,27145200.0,0.02982457578640907,-2.3529434864073178,100.0,39.75155297898897,36.98912727120226,0.11867602371180119,0.4319071718793026,0.4697515000039729,-0.12054465159508254,12.662875317701888,0.6200008392333984,-0.376301009267209,-0.34050016403198313,-1.2352914694538448,0.5542911413898786,-0.787895816742914,0.10689548867894771,0.7832880869757926,59.48273027127106,12.617076825966663,0.44739565271093107,2,-0.06499958038330078,0.38000011444091797,0.3625004291534424,0.17500019073486328,0.23999977111816406,2,0.0017036165377852797,2.999968211078469,11.399999618530273,3.7272096753218604,11.279999732971193,-2.599998474121057,11.260000228881836,0.0017036165377852797 12538,2022-02-17,11.59000015258789,11.8100004196167,11.550000190734865,11.710000038146973,11235500.0,-0.012776799101758995,-1.600004768376158,-0.5,32.14286046037097,36.95468711071963,0.2266700970419695,0.5344895547397019,0.6051268295626056,0.05562077868005311,10.762033254869165,0.26000022888183416,-0.4139499098729864,-0.4429997920989983,-1.3359451622086738,0.44994557801067714,-0.889472477153836,0.003472892955839413,0.8448904454645199,55.670083834831516,14.761726956000473,0.446472685054838,2,0.08500003814697266,0.5299997329711914,0.5250000953674316,0.3249998092651367,0.4499998092651367,3,-0.0008628325064864439,-2.3529434864073178,11.739999771118164,2.999968211078469,11.399999618530273,3.7272096753218604,11.279999732971193,-0.0008628325064864439 12539,2022-02-18,11.40999984741211,11.670000076293945,11.350000381469727,11.539999961853027,11557100.0,-0.015530655979809405,-1.5600073242466899,1.0833353201567206,28.164547507031116,35.81411025577795,0.33708422799646165,0.6850295331253982,0.7619844831099698,0.2646782952204454,10.084379648166538,0.31999969482421875,-0.45596759946394805,-0.582000112533569,-1.511416411111444,0.34741618604430613,-1.0467082618225074,-0.11729196324463054,0.9417973262012485,37.113356450916754,2.9636538594203046,0.464708149288938,2,0.2650003433227539,0.7100000381469727,0.7200002670288086,0.505000114440918,0.6000003814697266,4,-0.009640636121672985,-1.600004768376158,11.59000015258789,-2.3529434864073178,11.739999771118164,2.999968211078469,11.399999618530273,-0.009640636121672985 12540,2022-02-22,11.31999969482422,11.380000114440918,11.220000267028807,11.300000190734865,14254500.0,-0.007887831182425642,1.285706500637,-0.15384220371932655,34.36292142568098,35.23505151135818,0.3318667722109243,0.7463505003591191,0.8318323431116692,0.3871797441219602,10.731055941466481,0.18999958038330256,-0.4565677980162981,-0.6295002460479715,-1.6014104540267748,0.34240996193083184,-1.115455350037374,-0.14354514205856894,0.953689659816428,12.49992549421221,-23.9393270742863,0.4859551039894021,2,0.35500049591064275,0.8000001907348615,0.8900003433227539,0.6550002098083478,0.7700004577636701,1,0.026501784348283097,-1.5600073242466899,11.40999984741211,-1.600004768376158,11.59000015258789,-2.3529434864073178,11.739999771118164,0.026501784348283097 12541,2022-02-23,10.859999656677246,11.380000114440918,10.850000381469727,11.31999969482422,15788700.0,-0.040636046868207765,-1.2083387143240316,-23.0005722187784,26.279852372485124,33.155034666785006,0.6589304204850635,1.147850861366166,1.2704326406989583,0.8758991145594237,11.18725101123278,0.5299997329711914,-0.4655345066954695,-1.0150002479553226,-2.081475017032478,0.051474521121832595,-1.5482376324938993,-0.4817628634167459,1.3402683481290545,0.8546388508958832,-35.19869177214733,0.5332373845385775,2,0.6700005531311035,1.1600003242492676,1.4650006294250488,1.2950005531311035,1.0799999237060547,2,0.06629836922564891,1.285706500637,11.31999969482422,-1.5600073242466899,11.40999984741211,-1.600004768376158,11.59000015258789,0.06629836922564891 12542,2022-02-24,11.079999923706056,11.130000114440918,10.470000267028807,10.600000381469727,18538400.0,0.02025785211637121,1.2758618421701746,-1.0434771791974622,34.02061247524057,32.935101730593615,0.27678026339288486,0.8767145129257354,1.0337268703702147,0.6860293750606683,11.544785842398216,0.6599998474121112,-0.5030132534511207,-0.7339999675750715,-1.8370559857192745,0.3690560505691316,-1.285527976647172,-0.18247195850297082,1.012246671233319,45.522357254898814,5.402701862863076,0.5515280090721012,2,0.16500043869018377,0.6700000762939435,1.3350000381469709,1.1700000762939435,1.1900005340576154,3,0.06678698341278033,-1.2083387143240316,10.859999656677246,1.285706500637,11.31999969482422,-1.5600073242466899,11.40999984741211,0.06678698341278033 12543,2022-02-25,11.359999656677244,11.449999809265135,11.100000381469727,11.130000114440918,12336600.0,0.025270734196678024,-1.4137974125740622,0.47916616996081435,38.46153375900219,33.299810580890586,-0.008853656303385193,0.5426264268489902,0.743477015167505,0.4347411436328752,11.68780301736506,0.3699998855590785,-0.5445006641980381,-0.40200023651123296,-1.4866413644212475,0.6826408913987816,-0.9443208004662402,0.14032032744377432,0.570022305471074,74.16662759250433,30.525707917272754,0.5423205639550073,2,-0.11499929428100408,0.3900003433227557,1.055000305175783,0.9700002670288104,0.7100000381469762,4,0.0545774563641519,1.2758618421701746,11.079999923706056,-1.2083387143240316,10.859999656677246,1.285706500637,11.31999969482422,0.0545774563641519 12544,2022-02-28,11.369999885559082,11.4399995803833,11.100000381469727,11.170000076293944,16791300.0,0.000880301864794486,1.0,0.8695661187866066,37.25490807173003,33.92645568406655,-0.0017986726911676243,0.4518302499925255,0.7199077278638857,0.45268434120666434,11.580435500863157,0.3399991989135742,-0.620294965618772,-0.3260000228881843,-1.3305665347425855,0.6785664889662169,-0.828283278815384,0.17628323303901539,0.41401990707728586,91.83673866586759,48.55780663537256,0.5022832559272005,2,-0.1249995231628418,0.2800002098083496,1.0750000476837158,0.9600000381469727,0.680000305175783,0,0.058927008182727114,-1.4137974125740622,11.359999656677244,1.2758618421701746,11.079999923706056,-1.2083387143240316,10.859999656677246,0.058927008182727114 12545,2022-03-01,11.300000190734865,11.460000038146973,10.979999542236328,11.31999969482422,15385500.0,-0.006156525552223013,2.2000012715649846,-0.09999761581193435,36.421734876721644,34.09561376969462,0.07971983451363762,0.4263380033834032,0.7758899702855704,0.5457139724256166,11.267008987512174,0.48000049591064453,-0.5968354116109751,-0.3214997291564927,-1.1971896055506601,0.5541901472376747,-0.7593446673535773,0.11634520904059187,0.3526176493407469,83.83839551483996,41.280798604066646,0.43784493819708414,3,-0.05499982833862482,0.3499999046325666,1.2099997997283918,1.0299997329711896,0.7899999618530256,1,0.0628318607223668,1.0,11.369999885559082,-1.4137974125740622,11.359999656677244,1.2758618421701746,11.079999923706056,0.0628318607223668 12546,2022-03-02,11.460000038146973,11.529999732971193,11.260000228881836,11.300000190734865,15746800.0,0.01415927829304775,-1.2499980131766275,-8.000190739592682,36.62419879193126,33.748129971132656,-0.07920293701084802,0.225111367435904,0.6105351936797234,0.40463908409067884,12.00120603406468,0.26999950408935725,-0.5538616052204581,-0.12799987792968714,-0.9724891807226825,0.7164894248633082,-0.550244529326184,0.29424477346680966,0.0743560446239595,93.39625187810941,55.177247148949434,0.4222446513964976,3,-0.31999969482421875,0.19000005722045898,0.9724998474121094,0.929999828338623,0.880000114440918,2,0.05497383179265558,2.2000012715649846,11.300000190734865,1.0,11.369999885559082,-1.4137974125740622,11.359999656677244,0.05497383179265558 12547,2022-03-03,11.43000030517578,11.670000076293945,11.350000381469727,11.520000457763672,13505700.0,-0.0026177777374636335,-1.55999755859375,-0.5625014901175578,50.88495519206197,35.830584941320545,-0.10929450462957391,0.20082537463289718,0.6356881506682424,0.4505477075205082,12.745526655192313,0.31999969482421875,-0.5004400521687238,-0.11699962615966975,-0.9038146793938573,0.6698154270745178,-0.5104071527767644,0.2764079004574249,-0.9600000381469727,65.21745139720065,23.52220269035672,0.39340752661709416,3,-0.3600001335144025,0.21999979019165217,1.0024995803833026,0.9599995613098162,1.4099998474121112,3,0.044619357969446494,-1.2499980131766275,11.460000038146973,2.2000012715649846,11.300000190734865,1.0,11.369999885559082,0.044619357969446494 12548,2022-03-04,11.199999809265137,11.380000114440918,11.119999885559082,11.359999656677244,14730200.0,-0.020122527538909418,1.5999923706345724,1.7777730682829105,48.72880448420962,38.11550238322926,0.06656686108160947,0.38686607877883716,0.8554902834890807,0.7042227724091106,13.862592760904368,0.31000041961669744,-0.47030055599688936,-0.3065001010894779,-1.0761691937835245,0.4631689916045687,-0.6913346474365003,0.07833444525754452,-0.7059995460510269,31.88407199268021,-13.595986173388905,0.3848345463470231,3,-0.12999963760375977,0.4500002861022949,1.2325000762939453,1.190000057220459,0.9499998092651367,4,0.09553577381433365,-1.55999755859375,11.43000030517578,-1.2499980131766275,11.460000038146973,2.2000012715649846,11.300000190734865,0.09553577381433365 12549,2022-03-07,10.510000228881836,11.1899995803833,10.420000076293944,11.0600004196167,28680000.0,-0.061607106440528914,-1.1095862493320965,3.4375044703526596,37.29373643649956,38.44114849554244,0.6878059709999,1.0047273464827011,1.5289976352683858,1.4125282358084021,15.477140774135101,0.7799997329711932,-0.4997914990472516,-0.9179996967315667,-1.7583904994260227,-0.07760889403711069,-1.3381950980787938,-0.49780429538433957,1.1599998474121094,7.200012207031382,-39.98268481271909,0.4201954013472277,3,0.5349998474121094,1.114999771118164,1.922499656677246,1.8799996376037598,2.0199995040893572,0,0.14843001255656052,1.5999923706345724,11.199999809265137,-1.55999755859375,11.43000030517578,-1.2499980131766275,11.460000038146973,0.14843001255656052 12550,2022-03-08,10.84000015258789,10.93000030517578,10.359999656677246,10.56999969482422,32713100.0,0.03139865999233793,1.5333319204849016,-0.49090975296375544,41.35803232249735,40.11650182332158,0.315763683124727,0.6024409702233697,1.1863224634660803,1.0989471863352342,17.20718958806599,0.5700006484985334,-0.4873012751201067,-0.5224997997283936,-1.3294922118000798,0.2844926123432927,-0.9259960057642367,-0.11900359369255042,0.8049999237060543,36.641247492965746,-12.432245358327606,0.4034962060358435,3,0.17499971389770508,0.7549996376037598,1.5924997329711914,1.549999713897705,2.010000228881836,1,0.11162361818400024,-1.1095862493320965,10.510000228881836,1.5999923706345724,11.199999809265137,-1.55999755859375,11.43000030517578,0.11162361818400024 12551,2022-03-09,11.010000228881836,11.239999771118164,10.979999542236328,11.039999961853027,16499900.0,0.015682663644000172,-4.777711845549045,-0.11110993373740873,38.11075545924237,40.57096215487733,0.18917229722971207,0.36117352681712056,1.0082626364754805,0.9422100766143373,18.800448406341122,0.39999961853027344,-0.44139993079363116,-0.29549975395202566,-1.025675648800604,0.4346761408965527,-0.6605877013763148,0.06958819347226353,0.5835998306274419,49.61834839677206,1.784655194304932,0.3650879474242895,3,0.004999637603759766,0.3299994468688965,1.3824996948242188,1.3799996376037598,1.2899999618530291,2,0.0980926340830548,1.5333319204849016,10.84000015258789,-1.1095862493320965,10.510000228881836,1.5999923706345724,11.199999809265137,0.0980926340830548 12552,2022-03-10,10.880000114440918,10.93000030517578,10.649999618530273,10.920000076293944,13219600.0,-0.01180745792356086,8.333290948105079,1.3333439298088863,38.36065584022296,40.55975349723519,0.3216431739093828,0.3998360173604354,1.123690506320628,1.0779859979649906,20.533667671385935,0.3600006103515625,-0.42783766216408026,-0.3544998645782478,-0.9391625097962795,0.2301627806397839,-0.6468311871872636,-0.06216854196923194,0.6642559289550789,50.9804141562604,3.9670363248125895,0.2923313226090159,3,0.13499975204467773,0.45999956130981445,1.5124998092651367,1.5099997520446777,1.3000001907348615,3,0.1341911785652583,-4.777711845549045,11.010000228881836,1.5333319204849016,10.84000015258789,-1.1095862493320965,10.510000228881836,0.1341911785652583 12553,2022-03-11,10.779999732971193,10.960000038146973,10.75,10.920000076293944,11319000.0,-0.009191211435466418,-1.1000023841880648,3.5000119209403904,39.39393842090172,40.79742353603204,0.36958419099915396,0.4762089990963556,1.2099128572919877,1.1864327528361276,20.42563762464729,0.21000003814697266,-0.3447389873801221,-0.424000215530393,-1.037442532900327,0.1894421018395409,-0.73072137421536,-0.11727905684542606,0.7168860549560545,47.72727519027446,-0.5161484797166125,0.3067211586849674,3,0.23500013351440252,0.5599999427795392,1.5625002384185773,1.6100001335144025,1.530000686645506,4,0.19109466332509073,8.333290948105079,10.880000114440918,-4.777711845549045,11.010000228881836,1.5333319204849016,10.84000015258789,0.19109466332509073 12554,2022-03-14,11.1899995803833,11.210000038146973,10.739999771118164,10.789999961853027,32667400.0,0.03803338196364714,1.1363622570842744,-2.8571331257962185,48.02431434729106,42.08659903276198,-0.07669962436856181,0.06397607506965208,0.7880361090594743,0.784475065544811,20.087961128045595,0.4700002670288086,-0.2931289223292666,-0.01050033569335973,-0.6233958773867379,0.6023952060000184,-0.3169481065400479,0.29594743515332844,0.2614107622939468,94.3181608826688,39.836895955844454,0.3064477708466886,3,-0.17499971389770508,0.1400003433227539,1.1525003910064697,1.200000286102295,1.2100000381469727,0,0.08579089134461682,-1.1000023841880648,10.779999732971193,8.333290948105079,10.880000114440918,-4.777711845549045,11.010000228881836,0.08579089134461682 12555,2022-03-15,11.5,11.539999961853027,11.010000228881836,11.25,28372600.0,0.02770334506179495,2.2121203363870183,0.6250005960470162,60.19108715519289,44.7051421842355,-0.3971065906879705,-0.24105649118616945,0.46725946923326234,0.4791319311036055,19.162251089721355,0.5299997329711914,-0.2664322405926036,0.2885000705718994,-0.33814589887940194,0.9151460400232008,-0.024822914153750375,0.6018230552975492,-1.140000343322754,95.50562399743687,32.826493144986785,0.31332298472565057,3,-0.4850001335144043,-0.1700000762939453,0.8799998760223389,0.8899998664855957,0.869999885559082,1,0.08956519417140818,1.1363622570842744,11.1899995803833,-1.1000023841880648,10.779999732971193,8.333290948105079,10.880000114440918,0.08956519417140818 12556,2022-03-16,12.0,12.020000457763672,11.539999961853027,11.609999656677244,32466100.0,0.04347826086956519,1.2325539101641423,1.5600013732910227,63.45029321301794,46.1012908532306,-0.90793081590847,-0.7312950936402238,-0.04018553424689131,-0.0154914175095886,18.300865693546594,0.5200004577636719,-0.22337031781034256,0.7585000514984124,0.04274432015711227,1.4742557828397125,0.4006221858277623,1.1163779171690624,-1.616400337219238,98.54011346629076,32.299035343423114,0.35787786567065,3,-0.809999942779541,-0.6700000762939453,0.37999987602233887,0.3899998664855957,0.13000011444091797,2,0.07083336512247729,2.2121203363870183,11.5,1.1363622570842744,11.1899995803833,-1.1000023841880648,10.779999732971193,0.07083336512247729 12557,2022-03-17,11.760000228881836,12.029999732971193,11.699999809265135,11.859999656677244,27404700.0,-0.019999980926513672,-1.999995665121989,-0.2564085634987533,55.91716802753357,46.89999791359994,-0.6886128015135089,-0.5161851949130352,0.1820122081428437,0.22455221568071515,18.854665734729902,0.32999992370605824,-0.17417092062765782,0.5175002574920651,-0.20123770584040734,1.2362382208245375,0.15813127582582887,0.8768692391583013,-1.3109445343017576,79.06980526561298,13.25990093631276,0.35936898166623593,3,-0.5650005340576172,-0.43000030517578125,0.6199996471405029,0.6299996376037598,0.05999946594238459,3,0.04591836320945153,1.2325539101641423,12.0,2.2121203363870183,11.5,1.1363622570842744,11.1899995803833,0.04591836320945153 12558,2022-03-18,11.579999923706055,11.869999885559082,11.489999771118164,11.739999771118164,58999800.0,-0.015306148101401518,-1.2352937876560939,1.6000076294382157,52.95774685724034,48.640443515904465,-0.5018117232575747,-0.3551829075780706,0.36044981782709584,0.4073822472704016,19.57824278378367,0.38000011444091797,-0.14055712538505105,0.33799996376037633,-0.37973332145365646,1.0557332489744091,-0.020866678846639175,0.6968666063673918,-1.036087586822509,65.11629282385921,2.491262181415202,0.35886664260701595,3,-0.38500022888183594,-0.2950000762939453,0.7999999523162842,0.809999942779541,0.6499996185302734,4,0.051813504786077935,-1.999995665121989,11.760000228881836,1.2325539101641423,12.0,2.2121203363870183,11.5,0.051813504786077935 12559,2022-03-21,11.300000190734865,11.720000267028807,11.289999961853027,11.510000228881836,18197700.0,-0.024179597134365016,-2.7391250264332916,1.3125014901175294,49.99999999999999,49.60066214673809,-0.10947857823649798,-0.08837778452402922,0.6368905301646581,0.6900492956306703,20.044886620808864,0.4300003051757795,-0.16709614217790758,0.06350021362304936,-0.650488603140909,0.7774890303870077,-0.2934941947589298,0.4204946220050285,-0.6669226100860612,28.43138263208642,-30.20864203198982,0.3569944083819795,3,0.039999485015867364,-0.10500049591064631,0.7949998378753644,0.884999752044676,1.189999580383299,0,0.08938054971980947,-1.2352937876560939,11.579999923706055,-1.999995665121989,11.760000228881836,1.2325539101641423,12.0,0.08938054971980947 12560,2022-03-22,11.619999885559082,11.6899995803833,11.300000190734865,11.380000114440918,21059800.0,0.028318556586095722,1.0526328998288308,-1.1428558453413116,52.04081434053666,51.1484464668819,-0.34330155505768367,-0.4055422001985498,0.304404059526469,0.37444510278085374,20.27246252012539,0.3899993896484357,-0.16345812294181883,0.3684998989105228,-0.36520807625513285,1.1022078740761785,0.001645911327694094,0.7353538864933515,-0.9031069757709353,44.59459807770118,-9.250407455898632,0.3668539875828279,3,-0.2800002098083496,-0.4250001907348633,0.3475000858306885,0.565000057220459,1.3100004196166974,1,0.0671256231198889,-2.7391250264332916,11.300000190734865,-1.2352937876560939,11.579999923706055,-1.999995665121989,11.760000228881836,0.0671256231198889 12561,2022-03-23,11.579999923706055,11.729999542236328,11.529999732971193,11.619999885559082,8611800.0,-0.003442337542768681,-1.857133125796193,-0.16666666666666666,51.90839194506839,52.65375047853139,-0.23908673752301013,-0.325525797566911,0.33055024981161907,0.4170558718224271,19.790009218128414,0.19999980926513494,-0.05985829613222826,0.29249992370605504,-0.4309093725332982,1.0159092199454083,-0.06920472441362158,0.6542045718257317,-0.7843206045269255,39.18919615540247,-12.671279610556724,0.36170464811967684,3,-0.19500017166137695,-0.38500022888183594,0.32249999046325684,0.5399999618530273,1.0699996948242188,2,0.06822106796700189,1.0526328998288308,11.619999885559082,-2.7391250264332916,11.300000190734865,-1.2352937876560939,11.579999923706055,0.06822106796700189 12562,2022-03-24,11.81999969482422,11.850000381469727,11.539999961853027,11.600000381469727,15196600.0,0.02072536897231303,1.2142832814490365,-5.499988079059721,57.86801969023012,54.70642617512344,-0.3707092384063895,-0.5346562174272425,0.08113414872486224,0.18236637096350528,18.573290189515557,0.3100004196166992,0.02048978962847059,0.49549970626831197,-0.2582829592149505,1.2492823717515744,0.11860837352667986,0.8723910390099441,-0.9502611508175676,91.37927632552557,35.46382178126936,0.3768913327416314,3,-0.4349999427795428,-0.6250000000000018,0.082500219345091,0.3000001907348615,0.8299999237060529,3,0.02622677052626665,-1.857133125796193,11.579999923706055,1.0526328998288308,11.619999885559082,-2.7391250264332916,11.300000190734865,0.02622677052626665 12563,2022-03-25,11.979999542236328,11.979999542236328,11.789999961853027,11.850000381469727,7901900.0,0.013536366458805293,1.9230893378523115,0.5909071205014561,71.55424309578922,57.320862702734345,-0.38284886218873027,-0.6807268724484157,-0.09757785886828962,0.03169486281500511,18.01399104294309,0.18999958038330078,0.11001895311124166,0.6244995594024658,-0.1844105459086336,1.4334096647135652,0.2200445067469161,1.0289546120580155,-1.0406453268918021,100.0,36.355835659205425,0.4044550526555493,3,-0.45999956130981445,-0.7849998474121094,-0.08249950408935547,0.1400003433227539,0.7400007247924787,4,-0.013355580427863667,1.2142832814490365,11.81999969482422,-1.857133125796193,11.579999923706055,1.0526328998288308,11.619999885559082,-0.013355580427863667 12564,2022-03-28,12.039999961853027,12.100000381469727,11.949999809265135,11.949999809265135,12098900.0,0.0050083824632183305,-2.33334039757546,0.692313335387428,69.10827512832846,58.311661366416075,-0.34598045817003964,-0.7251370819162855,-0.18371612644033775,-0.017415919344689,17.440835223524648,0.15000057220459162,0.2181230293776668,0.6509999752044671,-0.21398908730503763,1.5159890377139718,0.21850544394971472,1.0834945064592194,-1.0352070154509008,92.499949336064,24.38919342878357,0.4324945312547525,3,-0.3449997901916504,-0.809999942779541,-0.1424999237060547,0.07999992370605469,0.9899997711181658,0,0.015780696095123448,1.9230893378523115,11.979999542236328,1.2142832814490365,11.81999969482422,-1.857133125796193,11.579999923706055,0.015780696095123448 12565,2022-03-29,12.010000228881836,12.449999809265135,11.899999618530273,12.09000015258789,38204900.0,-0.002491672181581528,-2.666653951057609,-0.8888865341414651,66.66666666666671,58.669036194599265,-0.26376725046890037,-0.6737628061542953,-0.18912361361029895,0.01814039998983219,16.88408052287987,0.5500001907348615,0.3386129645456428,0.5855002403259277,-0.32137341839778166,1.4923738990496371,0.13206341096407215,1.0389370696877833,-0.9175906876743021,52.17396262011631,-17.520997476118183,0.4534368293618547,3,-0.1400003433227539,-0.6050004959106445,-0.11250019073486328,0.1099996566772461,0.5999994277954084,1,0.0399666555444369,-2.33334039757546,12.039999961853027,1.9230893378523115,11.979999542236328,1.2142832814490365,11.81999969482422,0.0399666555444369 12566,2022-03-30,12.09000015258789,12.220000267028807,11.970000267028807,12.0,9710300.0,0.006661109257406039,-2.3333418104598476,-1.125002980235081,70.50847654882381,60.290292696964855,-0.36839919352233785,-0.7421975664337772,-0.29465978905361645,-0.05562165499523175,16.486310786506124,0.25,0.4086795927050826,0.6340001583099362,-0.32057656395842393,1.5885768805782963,0.15671179717575612,1.1112885194441162,-0.8618315845745972,60.43959153388595,-11.142513790587351,0.47728836113417994,3,-0.2200002670288086,-0.6850004196166992,-0.19250011444091797,0.029999732971191406,0.4700002670288086,2,0.06947891993269195,-2.666653951057609,12.010000228881836,-2.33334039757546,12.039999961853027,1.9230893378523115,11.979999542236328,0.06947891993269195 12567,2022-03-31,11.9399995803833,12.18000030517578,11.93000030517578,12.06999969482422,8647100.0,-0.012406995062980375,-2.3333630034649686,-1.444443267070761,69.33333079020183,62.109802022849465,-0.21253043333290655,-0.581862483256316,-0.1702083458944319,0.09996754313771916,16.406778083865298,0.25,0.4089849567719295,0.45849962234497,-0.5200980925716454,1.4370973372615854,-0.030799235113338597,0.9477984798032786,-0.5896478882448228,22.72722018322117,-49.72956700606289,0.48929885745830776,3,-0.06999969482421875,-0.5349998474121094,-0.16499948501586914,0.08000040054321289,0.15000057220458984,3,0.05946399188434315,-2.3333418104598476,12.09000015258789,-2.666653951057609,12.010000228881836,-2.33334039757546,12.039999961853027,0.05946399188434315 12568,2022-04-01,12.270000457763672,12.289999961853027,11.84000015258789,11.970000267028807,12890100.0,0.027638265408530094,1.6470639384037138,-2.307691743388457,68.49315918549712,64.1645974879047,-0.4854074921645424,-0.8723155224557502,-0.519226676580061,-0.22183034713712146,15.971867400034947,0.4499998092651367,0.36241494015411746,0.7350004673004147,-0.2944704955792403,1.7644714301800697,0.22026498586058807,1.2497359487402413,-0.8096839539125291,70.49189298204766,0.7673579090812837,0.5147354814398274,4,-0.3950004577636719,-0.8650007247924805,-0.7725002765655518,-0.4400005340576172,-0.5,4,0.0309697755981877,-2.3333630034649686,11.9399995803833,-2.3333418104598476,12.09000015258789,-2.666653951057609,12.010000228881836,0.0309697755981877 12569,2022-04-04,12.06999969482422,12.270000457763672,11.899999618530273,12.199999809265135,15442500.0,-0.016299980071549536,1.7407326299727675,-0.43333343929706447,60.14233836755478,65.06476682424005,-0.1840508034444266,-0.5791441821871981,-0.3309657229070595,-0.023807598552968656,14.423802789281861,0.37000083923339844,0.36039555232175857,0.45699973106384384,-0.4774880213209194,1.391487483448607,-0.010244145128536886,0.9242436072562246,-0.510714860431678,37.70486421077193,-27.57055102355936,0.4672438761923815,4,-0.07999992370605646,-0.6649999618530291,-0.5724995136261004,-0.23999977111816584,-0.039999961853027344,0,0.05385257569503632,1.6470639384037138,12.270000457763672,-2.3333630034649686,11.9399995803833,-2.3333418104598476,12.09000015258789,0.05385257569503632 12570,2022-04-05,12.050000190734865,12.270000457763672,12.039999961853027,12.109999656677244,16433600.0,-0.0016569597841772365,-4.750017881410486,0.46153394710778706,51.07296506237972,64.97194161505242,-0.10799845292502575,-0.4889134394805197,-0.32124621545545295,-0.009435247907093824,12.711141430094559,0.23000049591064453,0.3850562609666497,0.3765002250671401,-0.5022854733328685,1.2552859234671487,-0.06289262413286423,0.8158930742671444,-0.4016438588550635,46.66669492369582,-13.806070912275182,0.43939284920000415,4,-0.055000305175783026,-0.6450004577636737,-0.6024999618530291,-0.22000026702881037,-0.48000049591064453,1,0.08132776155388277,1.7407326299727675,12.06999969482422,1.6470639384037138,12.270000457763672,-2.3333630034649686,11.9399995803833,0.08132776155388277 12571,2022-04-06,12.09000015258789,12.149999618530273,11.899999618530273,12.029999732971193,9359500.0,0.0033194988564217986,1.777787785507277,-1.0000158947134479,57.74647319773556,64.95843644921969,-0.07604381536234328,-0.4678403820117971,-0.3770761577922137,-0.05408854809579822,11.582146934201699,0.25,0.44974762123043277,0.3625001907348633,-0.4764435004768135,1.20144388194654,-0.056971654870975996,0.7819720363407026,-0.36147947296955607,55.55557910307952,-2.458837640424484,0.41947184560583844,4,0.029999732971191406,-0.6850004196166992,-0.6424999237060547,-0.26000022888183594,-0.3699998855590838,2,0.043010711127083434,-4.750017881410486,12.050000190734865,1.7407326299727675,12.06999969482422,1.6470639384037138,12.270000457763672,0.043010711127083434 12572,2022-04-07,12.34000015258789,12.359999656677244,12.100000381469727,12.140000343322756,25365100.0,0.020678246223718055,1.1666713026063424,3.333306842565435,67.27272648456702,64.4827123813061,-0.2732609997309421,-0.6354315149726855,-0.6387155941353786,-0.30589834441594377,10.090684565157725,0.2699995040893537,0.49256343579290984,0.5395001888275139,-0.24098501013945572,1.3199853877944836,0.14925758934403,0.9297427883109979,-0.5393315600048751,96.15393785338743,37.425246915157466,0.3902425994834847,4,-0.19500017166137695,-0.9350004196166992,-0.9449999332427979,-0.5100002288818359,-0.5500001907348633,3,0.017828222391283344,1.777787785507277,12.09000015258789,-4.750017881410486,12.050000190734865,1.7407326299727675,12.06999969482422,0.017828222391283344 12573,2022-04-08,12.84000015258789,13.050000190734865,12.289999961853027,12.369999885559082,27983100.0,0.040518638072718494,-1.4126987010352718,2.350003576282118,81.81816748799537,65.89492264349131,-0.7134699076014286,-1.025780780493733,-1.1480087404204227,-0.8067350945572436,9.062807729190801,0.7600002288818377,0.5572828315477167,0.9365001678466793,0.17971245824469584,1.6932878774486628,0.5581063130456876,1.314894022647671,-0.9743984383366637,81.73913620369797,18.385814495987873,0.3783938548009921,4,-0.39499998092651367,-1.135000228881836,-1.4800000190734863,-1.010000228881836,-0.7399997711181641,4,-0.05841121425912432,1.1666713026063424,12.34000015258789,1.777787785507277,12.09000015258789,-4.750017881410486,12.050000190734865,-0.05841121425912432 12574,2022-04-11,12.149999618530273,12.800000190734865,12.100000381469727,12.760000228881836,18768000.0,-0.05373835871166621,1.0289833839655629,-1.2978729016640593,59.49819673638512,65.09842598457115,-0.006956568943440544,-0.27423185783626103,-0.4848598195722307,-0.12063408931466313,8.42897580787295,0.7399997711181641,0.5632573179596587,0.19849963188171316,-0.48607561352297957,0.8830748772864059,-0.14378799082063232,0.5407872545840586,-0.14227008710101074,21.739119618066034,-42.169994622397525,0.34228762270234603,4,0.2950005531311035,-0.44499969482421875,-0.7899994850158691,-0.31999969482421875,-0.25999927520751775,0,-0.03127565207385319,-1.4126987010352718,12.84000015258789,1.1666713026063424,12.34000015258789,1.777787785507277,12.09000015258789,-0.03127565207385319 12575,2022-04-12,12.529999732971193,12.619999885559082,12.220000267028807,12.25,15229600.0,0.03127573056556909,-1.3529444763894787,-0.45901549641043893,65.1757060003748,64.50589592363237,-0.34133245835205805,-0.6040820883739606,-0.8910733391967138,-0.5047587206746691,8.534406266940413,0.4700002670288086,0.5149884034934438,0.5269997596740748,-0.16943027421758572,1.2234297935657352,0.1787847427282454,0.8752147766199041,-0.4299993515014666,54.78259138890578,-11.747249839760833,0.3482150169458302,4,-0.08499956130981623,-0.8249998092651385,-1.1949996948242205,-0.7249999046325701,-0.3899993896484375,1,-0.03990423069876925,1.0289833839655629,12.149999618530273,-1.4126987010352718,12.84000015258789,1.1666713026063424,12.34000015258789,-0.03990423069876925 12576,2022-04-13,12.850000381469727,12.880000114440918,12.479999542236328,12.550000190734865,14515300.0,0.025538759402882416,1.2222275204179216,1.071430274420033,66.04360991249972,64.14037138166546,-0.6059074776953555,-0.903458563615068,-1.212832398008393,-0.821157127642616,9.784777704995703,0.40000057220458984,0.4873826427316459,0.8045003890991218,0.011757526204378976,1.5972432519938646,0.4081289576517513,1.2008718205464923,-0.75,78.94738427159832,14.918027646617006,0.3963714314473711,4,-0.4050002098083496,-1.0000004768371582,-1.5450005531311035,-1.0750007629394531,-1.1100006103515625,2,-0.09961094541999582,-1.3529444763894787,12.529999732971193,1.0289833839655629,12.149999618530273,-1.4126987010352718,12.84000015258789,-0.09961094541999582 12577,2022-04-14,12.300000190734865,12.399999618530273,12.06999969482422,12.149999618530273,37223900.0,-0.0428015699927905,-1.1290288839872276,0.5000015894561923,54.44444944828669,62.57940363308653,0.0005912560427532298,-0.32773162417849555,-0.6748864693100742,-0.275187146366104,10.725212842396905,0.780000686645506,0.4621843285595819,0.22750020027160822,-0.5610729495256379,1.0160733500688544,-0.16678637462701573,0.6217867751702322,0.75,23.469426481965346,-34.5223544408572,0.3942865748986233,4,0.1749997138977033,-0.4500002861022967,-1.122500419616701,-0.5250005722045916,-0.23000049591064453,3,-0.04715446461073636,1.2222275204179216,12.850000381469727,-1.3529444763894787,12.529999732971193,1.0289833839655629,12.149999618530273,-0.04715446461073636 12578,2022-04-18,12.18000030517578,12.420000076293945,12.140000343322756,12.399999618530273,7510900.0,-0.00975608810554951,1.1538422037193128,-1.4666564941794245,51.91257158089117,61.66498510123501,0.11899572143572179,-0.16914880873978966,-0.5608466940273242,-0.15772077292519526,11.329226549608226,0.27999973297118963,0.4149500000772406,0.0775002956390356,-0.67710327944698,0.8321038707250512,-0.2998014919039722,0.4548020831820434,0.850399875640873,13.58031523040601,-38.39213839638272,0.377301787543008,4,0.2949995994567889,-0.2850003242492658,-1.0025005340576154,-0.40500068664550604,-0.26000022888183416,0,-0.032019731818645814,-1.1290288839872276,12.300000190734865,1.2222275204179216,12.850000381469727,-1.3529444763894787,12.529999732971193,-0.032019731818645814 12579,2022-04-19,12.3100004196167,12.329999923706055,12.100000381469727,12.199999809265135,13573600.0,0.010673243939548716,2.0666683620919852,-0.5000043348967902,53.98936096010575,61.98902908987124,0.029748246870168416,-0.23147016822944622,-0.6976758352581705,-0.2909612216975823,11.56346403499601,0.22999954223632812,0.3853225082039913,0.1570003986358639,-0.5003982350022937,0.8143990322740216,-0.1716989181832158,0.4856997154549436,0.7011917514801045,29.62970376065362,-21.39535733005436,0.32869931681907927,4,0.16499948501586914,-0.41500043869018555,-1.1325006484985352,-0.5350008010864258,-0.15000057220458984,1,-0.017059303898343092,1.1538422037193128,12.18000030517578,-1.1290288839872276,12.300000190734865,1.2222275204179216,12.850000381469727,-0.017059303898343092 12580,2022-04-20,12.399999618530273,12.609999656677244,12.300000190734865,12.56999969482422,22216300.0,0.007311063837995846,1.4799957275390694,-1.5454466638923479,54.11139617326405,61.585131642707736,-0.006014985476515022,-0.2740903200255467,-0.7958557067847316,-0.3857860416667993,12.002601084279817,0.30999946594237926,0.3379941079623858,0.20799961090087926,-0.407471326345787,0.8234705481475455,-0.09973585772245386,0.5157350795242124,0.5923687030410782,40.74071021620126,-8.717833972768481,0.30773546862333334,4,0.16000032424926935,-0.36999940872192383,-1.2274997234344482,-0.625,-0.3899993896484375,2,-0.041128975072336815,2.0666683620919852,12.3100004196167,1.1538422037193128,12.18000030517578,-1.1290288839872276,12.300000190734865,-0.041128975072336815 12581,2022-04-21,12.369999885559082,12.489999771118164,12.300000190734865,12.399999618530273,20992900.0,-0.0024193333785559323,-1.2353007175034059,0.17646893828046803,55.890412676913044,60.320430108523965,0.07585672797268295,-0.19169972585181938,-0.7745539136924382,-0.3573225904103978,12.557584443828718,0.189999580383299,0.3366963885404104,0.1384998798370365,-0.4092718957587955,0.6862716554328685,-0.1353860079608804,0.4123857676349534,0.6039210634773262,55.55559480141501,2.6035343992489572,0.2738858877979161,4,0.19000005722046076,-0.19999980926513672,-1.1974999904632568,-0.5950002670288086,-0.01999950408935547,3,-0.01859333422507392,1.4799957275390694,12.399999618530273,2.0666683620919852,12.3100004196167,1.1538422037193128,12.18000030517578,-0.01859333422507392 12582,2022-04-22,12.130000114440918,12.399999618530273,12.119999885559082,12.399999618530273,26238900.0,-0.019401760172879534,1.0740759055507478,9.000063578853673,48.03370327498687,56.56660075152302,0.3161856324850607,0.07664491396878859,-0.5510559400518975,-0.12250569090631203,13.239851118102807,0.2799997329711914,0.365609130254299,-0.1169999122619636,-0.6323272625355969,0.3983274380116697,-0.37466358739878025,0.14066376287485305,0.825842409511246,5.882308942298903,-42.998328726129756,0.2576636751368166,4,0.3449997901916504,0.039999961853027344,-0.8700001239776611,-0.35500049591064453,0.06999969482421697,4,-0.03215171802500261,-1.2353007175034059,12.369999885559082,1.4799957275390694,12.399999618530273,2.0666683620919852,12.3100004196167,-0.03215171802500261 12583,2022-04-25,11.81999969482422,12.18000030517578,11.600000381469727,12.109999656677244,16799500.0,-0.025556505910304006,1.6976661661739505,1.0740759055507347,46.59400552039694,55.13280172752433,0.5210803832125048,0.39425774599046903,-0.23216327790886382,0.18844017660425827,13.88268203134656,0.5799999237060529,0.36857057816978056,-0.41900033950805415,-0.9562802033398317,0.11827952432372335,-0.6876402714239429,-0.1503604075921654,1.1181259725453838,21.7821258643272,-27.334363571165824,0.26863993191588886,4,0.42000055313110174,0.3500003814697248,-0.5574998855590838,-0.04500007629394709,0.4300003051757795,0,0.021150592762660736,1.0740759055507478,12.130000114440918,-1.2353007175034059,12.369999885559082,1.4799957275390694,12.399999618530273,0.021150592762660736 12584,2022-04-26,12.229999542236328,12.25,11.81999969482422,11.880000114440918,30359300.0,0.03468695922146603,1.205127828925641,-1.206894737361362,52.21674055292901,53.692916677808135,0.13814984986255752,-0.000820015471923341,-0.624132376536263,-0.2161447642678027,14.490909397723895,0.4300003051757795,0.33585493841461656,-0.01850047111511266,-0.5476220540706773,0.510621111840452,-0.283061262592895,0.24606032036266967,0.6546011136972805,62.376199293525225,12.414883319236843,0.26456079147778244,4,0.01000070571899414,-0.05999946594238281,-0.9899997711181641,-0.4549999237060547,0.3400001525878924,1,-0.02534746341337124,1.6976661661739505,11.81999969482422,1.0740759055507478,12.130000114440918,-1.2353007175034059,12.369999885559082,-0.02534746341337124 12585,2022-04-27,12.489999771118164,12.739999771118164,12.18000030517578,12.1899995803833,31162300.0,0.021259218202251295,-2.500010430853842,0.8571448034201542,54.67289199016201,52.42950357532616,-0.1431777385572417,-0.23506814885883287,-0.8633536187121713,-0.4731550119424561,14.7541990200109,0.5599994659423846,0.21919443526746996,0.21749978065490794,-0.30961267975992257,0.7446122410697384,-0.04605644955250732,0.4810560108623232,0.34321687383688904,78.0701636974475,27.626105140158188,0.26355623020741553,4,-0.31999969482421875,-0.314999580383299,-1.2225000858306885,-0.7150001525878906,-0.09000015258789062,2,-0.026421131285297994,1.205127828925641,12.229999542236328,1.6976661661739505,11.81999969482422,1.0740759055507478,12.130000114440918,-0.026421131285297994 12586,2022-04-28,12.93000030517578,13.029999732971193,12.520000457763672,12.640000343322756,24844600.0,0.035228225950417746,1.0816347184999562,0.9666659249204359,56.599552477248345,52.66895946743301,-0.6376976071834921,-0.6418176494192469,-1.2809024505652093,-0.9045428767154622,15.211244420051564,0.5399999618530291,0.2250075771821809,0.6155003070831278,0.02016823639580778,1.2108323777704477,0.31783427173946777,0.9131663424267877,-1.329999923706053,93.00702985001939,46.347883028745386,0.2976660353436603,4,-0.6150002479553205,-0.6400003433227504,-1.6625006198883039,-1.155000686645506,-0.7200002670288068,3,-0.07115236307656347,-2.500010430853842,12.489999771118164,1.205127828925641,12.229999542236328,1.6976661661739505,11.81999969482422,-0.07115236307656347 12587,2022-04-29,12.649999618530273,13.109999656677244,12.630000114440918,12.899999618530273,26155900.0,-0.021655118332319256,-2.3103529922456025,-0.8620690789149263,47.7647006024975,52.20808491427817,-0.3384165271896027,-0.3224293721330618,-0.9922016867871513,-0.6291262848571328,15.843813749329113,0.47999954223632635,0.16985351554636097,0.2999996185302738,-0.2859051219016884,0.885904358962236,0.007047248314293597,0.592951988746254,-1.0213992500305178,69.53640669239702,26.186302890828017,0.2929523702159811,4,-0.2949995994567871,-0.3249998092651367,-1.3599998950958252,-0.875,-0.4200000762939453,4,-0.02371535542349701,1.0816347184999562,12.93000030517578,-2.500010430853842,12.489999771118164,1.205127828925641,12.229999542236328,-0.02371535542349701 12588,2022-05-02,12.649999618530273,12.65999984741211,12.289999961853027,12.579999923706055,17706000.0,0.0,7.222205738990379,-0.279998779296875,57.02246920115342,52.54509694106124,-0.29584747056061467,-0.3083082387081344,-0.9784865570437784,-0.6321601973167503,15.983839652732135,0.36999988555908203,0.08134193634738729,0.28099966049194336,-0.31847038780760784,0.8804697087914946,-0.018735363657832238,0.580734684641719,-0.9621432785034187,64.34108125970775,17.50314169558723,0.29973502414977515,5,-0.2949995994567871,-0.2949995994567871,-1.3599998950958252,-0.875,-0.6099996566772461,0,-0.03557310852452189,-2.3103529922456025,12.649999618530273,1.0816347184999562,12.93000030517578,-2.500010430853842,12.489999771118164,-0.03557310852452189 12589,2022-05-03,12.720000267028807,12.899999618530273,12.630000114440918,12.65999984741211,13677500.0,0.005533648269521851,-3.4999960263532253,0.857152588555833,52.92308342385893,52.41306219112734,-0.3370141387280565,-0.34479339426956557,-1.0278730502467948,-0.7078522755819474,16.281748806586418,0.26999950408935547,0.07701749532846414,0.31850028038024725,-0.2831913055331885,0.920191866293683,0.017654487423529375,0.6193460733369651,-0.975258194335936,58.06455251621504,11.726284934053723,0.3008457929567183,5,-0.3650002479553205,-0.3650002479553205,-1.3625004291534406,-0.9450006484985334,-1.0900001525878888,1,-0.036949705751743056,7.222205738990379,12.649999618530273,-2.3103529922456025,12.649999618530273,1.0816347184999562,12.93000030517578,-0.036949705751743056 12590,2022-05-04,13.029999732971193,13.029999732971193,12.720000267028807,12.75,20648500.0,0.024371026685111596,1.2142840112942368,4.66662957959168,52.777767148694004,52.06721268799188,-0.6126799562496075,-0.6088240515145849,-1.3103297029706304,-1.0195629137356637,16.67390362407762,0.30999946594238637,0.10276909321479089,0.5794997692108179,-0.06008817398166322,1.219087712403299,0.25970579761457735,0.8992937408070585,-1.230647356918947,90.24390811228281,46.0463851255935,0.31979397159624035,5,-0.6749997138977069,-0.6749997138977069,-1.5674996376037615,-1.2550001144409197,-2.050000190734865,2,-0.035303150235911795,-3.4999960263532253,12.720000267028807,7.222205738990379,12.649999618530273,-2.3103529922456025,12.649999618530273,-0.035303150235911795 12591,2022-05-05,12.609999656677244,13.06999969482422,12.470000267028807,13.020000457763672,24163000.0,-0.03223331426716591,1.3529422764425254,-1.4642899717643985,54.98391326533109,52.83945824247457,-0.17327774119469375,-0.1558605164137088,-0.8522699329609775,-0.6014982706900476,17.29512710091373,0.5999994277954137,0.10132757199144216,0.1334997177124002,-0.4863568981507509,0.7533563335755513,-0.17642859021917623,0.44342802564397665,-0.7582213893999992,39.024367550870274,-7.4731118626892155,0.3099283079315759,5,-0.254999637603758,-0.254999637603758,-0.9724998474121076,-0.8350000381469709,-2.210000038146971,3,-0.016653453121687534,1.2142840112942368,13.029999732971193,-3.4999960263532253,12.720000267028807,7.222205738990379,12.649999618530273,-0.016653453121687534 12592,2022-05-06,12.5600004196167,12.6899995803833,12.34000015258789,12.609999656677244,16999500.0,-0.003965046663111482,2.333342415985468,0.12194912041160948,56.250001960679164,53.91234673583927,-0.06243407677973778,-0.09331883978373057,-0.7710996405011681,-0.5524674882231757,17.33850848344904,0.34999942779541016,0.09200133357968987,0.07250046730041504,-0.5449604963585806,0.6899614309594106,-0.23623001452908277,0.38123094912991284,-0.6578932967634543,34.61545515344984,-15.382987704231489,0.3087304818294982,5,-0.0950007438659668,-0.2050004005432129,-0.9225006103515625,-0.7850008010864258,-2.6000003814697266,4,-0.02786627147902654,1.3529422764425254,12.609999656677244,1.2142840112942368,13.029999732971193,-3.4999960263532253,12.720000267028807,-0.02786627147902654 12593,2022-05-09,12.09000015258789,12.489999771118164,12.0600004196167,12.359999656677244,27027900.0,-0.03742040217568332,-1.6060648095968835,5.400072480354166,46.745558290236936,53.30443759554015,0.5027645258548592,0.3347765352688157,-0.28377369190135937,-0.08442214024952932,15.83679432742548,0.5,0.06559265821168125,-0.3599997997283939,-0.978418904321158,0.25841930486437015,-0.6692093520247759,-0.05079024743201188,-0.13957732838168546,2.9702727227232373,-47.555560536367466,0.30920955229638186,5,0.49499988555908203,0.2649998664855957,-0.4525003433227539,-0.3150005340576172,-1.8100004196166974,0,0.011579767401282526,2.333342415985468,12.5600004196167,1.3529422764425254,12.609999656677244,1.2142840112942368,13.029999732971193,0.011579767401282526 12594,2022-05-10,11.770000457763672,12.1899995803833,11.5,12.1899995803833,30875600.0,-0.026468129924359207,2.285719151409738,1.5555551630962785,41.274251326161846,51.81569974398458,0.8388671998223742,0.6586155338437454,0.04986809151412608,0.23014528521745525,15.147441723316813,0.6899995803833008,0.08473324947047622,-0.6609995365142822,-1.3387325287458687,0.016733455717304224,-0.9998660326300755,-0.322133040398489,1.3399991989135724,17.19748472905923,-33.13821081829016,0.33886649611579284,5,0.5349993705749512,0.5349993705749512,-0.13000059127807617,-0.07500076293945312,-1.6900005340576154,1,0.022939634119662156,-1.6060648095968835,12.09000015258789,2.333342415985468,12.5600004196167,1.3529422764425254,12.609999656677244,0.022939634119662156 12595,2022-05-11,12.029999732971193,12.239999771118164,11.84000015258789,11.869999885559082,15251600.0,0.022089997034453912,-2.6363715179941565,-0.3809528134586476,45.57291485576176,50.59051778604162,0.5663082711003344,0.3786504936596611,-0.19092996585529853,-0.033510175433606904,14.382934480337592,0.4699993133544922,0.14384033480525993,-0.37600026130676056,-1.0749136740468153,0.32291315143329413,-0.7254569676767879,-0.026543554936733216,1.0477999305725056,33.75795133708817,-15.259928122014983,0.349456706370027,5,0.27500009536742986,0.27500009536742986,-0.33249998092651545,-0.33500003814697443,-2.25,2,-0.03325017684198095,2.285719151409738,11.770000457763672,-1.6060648095968835,12.09000015258789,2.333342415985468,12.5600004196167,-0.03325017684198095 12596,2022-05-12,11.56999969482422,12.020000457763672,11.43000030517578,11.899999618530273,22273200.0,-0.03823774300561522,1.07017015509713,-2.0625014901175063,43.103443820954496,50.07260036587018,0.9086598118702316,0.7777130353928552,0.2781638745567605,0.4236344429271224,13.35281695206432,0.5999994277954137,0.13728745947806154,-0.7720002651214575,-1.531518099967272,-0.012482430275642997,-1.1517591825443638,-0.3922413476985511,1.4762439754486039,11.111069061955073,-41.57188214240068,0.37975891742290685,5,0.6800003051757795,0.7000002861022914,0.1300001144409162,0.025000095367429864,-1.5699996948242205,3,-0.05099396440363135,-2.6363715179941565,12.029999732971193,2.285719151409738,11.770000457763672,-1.6060648095968835,12.09000015258789,-0.05099396440363135 12597,2022-05-13,11.720000267028807,11.920000076293945,11.65999984741211,11.720000267028807,16964200.0,0.01296461332420673,-3.333306842565494,-0.0,48.71795624200529,49.14987670374261,0.6848890423126033,0.6134861508466152,0.14015474789928994,0.2721007335858179,13.403558578495417,0.3500003814697248,0.09940034074052306,-0.5929996967315692,-1.4019521725566815,0.21595277909354316,-0.9974759346441253,-0.188523458819013,1.2615936686401366,27.35850075124378,-28.025603823234192,0.40447623791255616,5,0.5299997329711932,0.5499997138977051,0.0424995422363299,-0.12500047683715643,-1.8200006484985334,4,-0.11262803911464181,1.07017015509713,11.56999969482422,-2.6363715179941565,12.029999732971193,2.285719151409738,11.770000457763672,-0.11262803911464181 12598,2022-05-16,11.789999961853027,11.890000343322756,11.68000030517578,11.770000457763672,17545900.0,0.005972670070763186,-1.100002384188063,100.0,43.820231341002554,48.13844869453635,0.5364867333469707,0.5404812742664973,0.09062187666223664,0.19968201104479988,13.418508790381134,0.2100000381469762,0.012641381705725152,-0.5034999847412109,-1.3441331537655827,0.33713318428316086,-0.9238165692533968,-0.08318340022902504,1.12953022859619,44.444431362483726,-9.639849478123516,0.4203165845121856,5,0.46000003814697266,0.48000001907348455,-0.015000104904174805,-0.19500017166137695,-2.0,0,-0.15521627901841273,-3.333306842565494,11.720000267028807,1.07017015509713,11.56999969482422,-2.6363715179941565,12.029999732971193,-0.15521627901841273 12599,2022-05-17,12.100000381469727,12.239999771118164,11.789999961853027,11.899999618530273,14973000.0,0.026293504717533223,-1.1428558453413018,10.000286109389156,44.59834731703193,47.229624268796115,0.1444846355837459,0.22550318043948891,-0.17264335381040752,-0.11000133702292025,13.254849643288635,0.4499998092651367,-0.0032439594158759633,-0.18299956321716238,-1.0279996452347326,0.6620005188004079,-0.6054996042259475,0.23950047779162276,0.7599486135685538,82.71611333896908,30.357800304701797,0.4225000410087852,5,0.14999961853027344,0.16999959945678533,-0.025000333786010742,-0.3950004577636719,-1.8500003814697266,1,-0.15041327199342347,-1.100002384188063,11.789999961853027,-3.333306842565494,11.720000267028807,1.07017015509713,11.56999969482422,-0.15041327199342347 12600,2022-05-18,11.890000343322756,12.25,11.75,12.100000381469727,14773000.0,-0.017355374506315746,-1.040813307824205,-1.0499961853172775,34.615385700585264,44.96645453937992,0.19642622954484779,0.4167007812714534,0.07197672154580914,0.0992575268106819,12.557696158012611,0.5,-0.07154481656234424,-0.3674996376037587,-1.2282672519858924,0.493267976778375,-0.7978834447948255,0.06288416958730814,0.9127507041210254,56.09758650527111,8.514195227321203,0.4303838071910673,5,0.16999959945678533,0.3799996376037562,0.18499970436096014,-0.185000419616701,-1.6400003433227557,2,-0.1522287945629176,-1.1428558453413018,12.100000381469727,-1.100002384188063,11.789999961853027,-3.333306842565494,11.720000267028807,-0.1522287945629176 12601,2022-05-19,12.140000343322756,12.199999809265135,11.75,11.800000190734865,10822400.0,0.021026071722562767,-1.0454511957760704,-1.619048051552913,42.388069219117135,43.42623979031747,-0.14220916181919918,0.1566160944947672,-0.14526487827815338,-0.1486003884253293,11.822867632115063,0.44999980926513494,-0.12582613835803969,-0.10599966049194087,-0.9665844255975564,0.7545851046136747,-0.5362920430447478,0.324292722060866,0.6078406744303049,81.35599521546598,35.03969007475759,0.43029238255280766,5,-0.18000030517578303,0.1299996376037562,-0.06500029563903986,-0.435000419616701,-1.9900007247924822,3,-0.1943987268212567,-1.040813307824205,11.890000343322756,-1.1428558453413018,12.100000381469727,-1.100002384188063,11.789999961853027,-0.1943987268212567 12602,2022-05-20,11.739999771118164,12.15999984741211,11.539999961853027,12.149999618530273,24597200.0,-0.03294897536181707,1.8837183513422402,-1.2058813629682819,37.86666870117188,42.43969650264357,0.14443042862101585,0.5543210578439357,0.2877123931860517,0.24884295015232993,11.711378589775917,0.619999885559082,-0.22071940499587228,-0.4865002155303948,-1.3753616283195171,0.40236119725872754,-0.930930921924956,-0.04206950913583363,0.9551276181318045,28.16898570697485,-15.211844415349262,0.44443070639456145,5,0.10000038146972656,0.5300002098083478,0.4075002670288086,-0.034999847412109375,-1.7799997329711914,4,-0.14821122700519773,-1.0454511957760704,12.140000343322756,-1.040813307824205,11.890000343322756,-1.1428558453413018,12.100000381469727,-0.14821122700519773 12603,2022-05-23,12.06999969482422,12.170000076293945,11.869999885559082,11.869999885559082,18850800.0,0.02810902301019591,-2.0000047683761295,-0.48780459438588436,41.8952532457634,42.50869671593263,-0.21088134110659773,0.25719746842157143,-0.001572490805124005,-0.08070352449868246,12.656499032767341,0.43000030517578125,-0.2931549056195486,-0.1690002918243394,-1.0406568220832053,0.7026562384345265,-0.6048285569537715,0.26682797330509267,0.5745226110627808,74.64784570356336,31.756072596188815,0.4358282651294326,5,-0.2299995422363299,0.20000028610229137,0.09250020980834783,-0.36499977111816584,-2.0900001525878924,0,-0.17978460075889413,1.8837183513422402,11.739999771118164,-1.0454511957760704,12.140000343322756,-1.040813307824205,11.890000343322756,-0.17978460075889413 12604,2022-05-24,11.920000076293945,12.119999885559082,11.640000343322756,12.0,16481700.0,-0.012427474923184745,1.999999999999989,-0.39999999999999647,35.584417900642975,41.39886372091943,-0.041757965923924445,0.40346792844071544,0.17502107195502603,0.06760453544725742,13.870392653164382,0.47999954223632635,-0.37708988195219106,-0.3034999370574951,-1.186777828406262,0.5797779542912718,-0.7451388827318777,0.13813900861688744,0.6759413495646065,53.52114000341174,15.932575902073616,0.44163894567438305,5,-0.07999992370605469,0.3499999046325666,0.2649998664855957,-0.21500015258789062,-1.6800003051757812,1,-0.17869128362482,-2.0000047683761295,12.06999969482422,1.8837183513422402,11.739999771118164,-1.0454511957760704,12.140000343322756,-0.17869128362482 12605,2022-05-25,12.15999984741211,12.18000030517578,11.920000076293945,11.920000076293945,8917800.0,0.020134208857554237,-1.1666706403134264,-3.0,43.869210942155114,41.48394895660839,-0.2920948486146333,0.14490724728102578,-0.0450413961722127,-0.17382609109645486,14.078513280779994,0.26000022888183416,-0.38735910074781366,-0.04700016975402832,-0.9216031607214443,0.8276028212133877,-0.4843016652377372,0.39030132572968057,0.3893039336191322,93.93939831806516,54.19715634896487,0.4373014954837082,5,-0.2649998664855957,0.11000013351440252,0.02500009536743164,-0.4549999237060547,-2.3199996948242188,2,-0.15707235784370466,1.999999999999989,11.920000076293945,-2.0000047683761295,12.06999969482422,1.8837183513422402,11.739999771118164,-0.15707235784370466 12606,2022-05-26,12.010000228881836,12.210000038146973,11.9399995803833,12.149999618530273,21806900.0,-0.012335495099713878,1.0769247698345743,-0.583331346509946,42.70556680261798,40.815905685565355,-0.08171018095425531,0.23447022439962595,0.10744462012488931,-0.02726179032054432,13.753650422802771,0.2700004577636719,-0.35120538837650983,-0.1509997844696045,-0.9597908061018305,0.6577912371626216,-0.5553952952857166,0.25339572634650764,0.4945314131151868,70.14928559838076,28.529245003446576,0.4043955108161129,5,-0.11500024795532227,0.25999975204467596,0.2849998474121094,-0.30500030517578125,-2.1800003051757795,3,-0.14654456247630698,-1.1666706403134264,12.15999984741211,1.999999999999989,11.920000076293945,-2.0000047683761295,12.06999969482422,-0.14654456247630698 12607,2022-05-27,12.350000381469727,12.350000381469727,12.010000228881836,12.0600004196167,20216200.0,0.02830975404731917,1.3448289469789896,-2.0714373297002724,53.57143231426404,41.89937246037219,-0.3608992545138161,-0.13613732304912496,-0.21832994539673933,-0.3724274892834263,13.135899770986919,0.3400001525878906,-0.34274950067777255,0.20400032997131312,-0.5772644209453492,0.9852650808879755,-0.18663204548701806,0.5946327054296443,0.11155000705444706,100.0,51.281364692289934,0.39063237545833157,5,-0.4050002098083496,-0.08000040054321467,0.014999628067016602,-0.6450004577636719,-2.160000801086426,4,-0.1781377080959765,1.0769247698345743,12.010000228881836,-1.1666706403134264,12.15999984741211,1.999999999999989,11.920000076293945,-0.1781377080959765 12608,2022-05-31,12.199999809265135,12.31999969482422,12.010000228881836,12.239999771118164,20792500.0,-0.012145794945047639,2.099997615811898,-0.13793092108509034,56.19595559670734,43.187995602558345,-0.1638551884692081,-0.0227442824194668,-0.04975066945542217,-0.21925620606977958,13.315061749904805,0.3400001525878906,-0.2868729426364123,0.0764997482299794,-0.668738443466113,0.8217379399260718,-0.2961193476180668,0.4491188440780256,0.2202885759251032,78.87315997952928,25.08636648590828,0.3726190958480465,5,-0.254999637603758,0.07000017166137695,0.1225001811981219,-0.49499988555908025,-1.929999351501463,1,-0.1836065414867485,1.3448289469789896,12.350000381469727,1.0769247698345743,12.010000228881836,-1.1666706403134264,12.15999984741211,-0.1836065414867485 12609,2022-06-01,12.25,12.300000190734865,11.899999618530273,12.210000038146973,12202000.0,0.004098376353817157,4.714279875477568,-0.9999999999999556,53.374236000373244,45.27231230253479,-0.2127089442206085,-0.11569273097859067,-0.07118148794490686,-0.265124062101485,13.16132360211964,0.4000005722045916,-0.2651036525031376,0.14999995231628382,-0.5439133666264215,0.8439132712589892,-0.19695670715506886,0.4969566117876365,0.13067686198965944,77.77773068282966,20.57103933323993,0.346956659471353,6,-0.30499982833862305,0.019999980926511896,-0.04499983787536621,-0.5450000762939453,-2.130000114440918,2,-0.18530615981744258,2.099997615811898,12.199999809265135,1.3448289469789896,12.350000381469727,1.0769247698345743,12.010000228881836,-0.18530615981744258 12610,2022-06-02,12.56999969482422,12.579999923706055,12.229999542236328,12.279999732971193,16205500.0,0.026122424067283267,1.258063920703652,7.250005960470162,66.02563671498407,47.89870869096445,-0.476182582229951,-0.49742467332551676,-0.3686204724585309,-0.5853158808136012,12.492456660820924,0.35000038146972656,-0.21566334827419809,0.492999649047853,-0.09326772293606744,1.0792670210317734,0.19986596305589366,0.7861333350398123,-1.139999389648441,98.52937876560965,34.025767379882026,0.2931336859919599,6,-0.5099997520446795,-0.29999971389770863,-0.36499953269958674,-0.8649997711181658,-2.4600000381469744,3,-0.18536197138218302,4.714279875477568,12.25,2.099997615811898,12.199999809265135,1.3448289469789896,12.350000381469727,-0.18536197138218302 12611,2022-06-03,12.399999618530273,12.609999656677244,12.300000190734865,12.449999809265135,25844900.0,-0.013524270518792902,-1.4800051880080787,-0.17241447348948866,60.82801396737886,50.44996927609855,-0.29661536538249145,-0.3625521750994807,-0.17628043300508978,-0.41681775609372096,12.357539943607541,0.30999946594237926,-0.19339476784886145,0.33349957466125524,-0.2191314409795737,0.8861305903020842,0.05718406684084165,0.6098150824816688,-0.9469993209838883,70.42253142759682,1.1699034761165166,0.2763155078204144,6,-0.27499961853027344,-0.12999963760376154,-0.22749948501586914,-0.6949996948242188,-2.319999694824217,4,-0.20645157618527488,1.258063920703652,12.56999969482422,4.714279875477568,12.25,2.099997615811898,12.199999809265135,-0.20645157618527488 12612,2022-06-06,12.210000038146973,12.5600004196167,12.079999923706055,12.510000228881836,21437100.0,-0.015322547276482967,1.3999990463270477,5.999980926586645,56.441718509295974,52.066243194268836,-0.036805553939556646,-0.21093282105216815,0.02657480677441093,-0.2284821932885066,12.702169747934445,0.48000049591064453,-0.11659490621429036,0.16100001335144043,-0.3461238792287844,0.6681239059316653,-0.09256193293867199,0.41456195964155285,-0.7107197662353535,43.662028586050404,-27.541917690674588,0.25356194629011247,6,-0.08500003814697266,0.05999994277953924,0.09249997138977051,-0.505000114440918,-2.1999998092651367,0,-0.1949222036859315,-1.4800051880080787,12.399999618530273,1.258063920703652,12.56999969482422,4.714279875477568,12.25,-0.1949222036859315 12613,2022-06-07,12.229999542236328,12.390000343322756,12.130000114440918,12.220000267028807,10643900.0,0.0016379610177619242,-1.736850558904596,-0.03333089616719128,52.188538566020284,53.91114549042187,-0.035450269669198065,-0.23179015040014406,0.01477035145730099,-0.2554751452524435,13.674671998884005,0.2600002288818377,-0.08778188833014511,0.17399954795837402,-0.33933411287809534,0.6873332087948434,-0.08266728245986066,0.4306663783766087,-0.6862904949340844,46.478859996588376,-22.30766136451873,0.25666683041823435,6,0.02500009536743164,0.020000457763671875,0.1100003719329834,-0.49499988555908203,-1.9099998474121076,1,-0.16680294670558926,1.3999990463270477,12.210000038146973,-1.4800051880080787,12.399999618530273,1.258063920703652,12.56999969482422,-0.16680294670558926 12614,2022-06-08,12.039999961853027,12.260000228881836,11.920000076293945,12.1899995803833,13689300.0,-0.01553553454578116,1.344821235958012,-15.00104911778465,52.5423674020414,54.87482954152035,0.19373465119324784,-0.021634984745475094,0.2089918442481764,-0.07747696193754905,13.88663504876173,0.3400001525878906,-0.005231398450177949,-0.02950000762939453,-0.5250580990656548,0.46605808380686575,-0.2772790533475238,0.21827903808873472,-0.45363929017578286,17.39129833853252,-50.81090071965403,0.2477790457181299,6,0.21499967575073242,0.21000003814697266,0.315000057220459,-0.30500030517578125,-1.6899995803833008,2,-0.14700992605459628,-1.736850558904596,12.229999542236328,1.3999990463270477,12.210000038146973,-1.4800051880080787,12.399999618530273,-0.14700992605459628 12615,2022-06-09,11.630000114440918,12.050000190734865,11.630000114440918,12.050000190734865,11163400.0,-0.03405314358065892,-1.0000000000000084,2.8000076294139458,41.80063598757463,54.7742816731822,0.5818338546555886,0.37614662776338115,0.6195035457321563,0.3138640564191366,14.433087427017549,0.4200000762939471,0.0300035234071796,-0.41949987411499023,-0.9526325274206577,0.11363277919067727,-0.686066200767824,-0.15293354746215648,-0.002693883363672711,0.0,-63.789702436868986,0.26656632665283336,6,0.48999977111816406,0.619999885559082,0.7249999046325684,0.10499954223632812,-0.9400005340576172,3,-0.12983664780939042,1.344821235958012,12.039999961853027,-1.736850558904596,12.229999542236328,1.3999990463270477,12.210000038146973,-0.12983664780939042 12616,2022-06-10,10.979999542236328,11.369999885559082,10.90999984741211,11.359999656677244,38132100.0,-0.055889988461606865,1.2999969005629055,0.9047620128882168,38.69046841889256,53.12084124036315,1.1961520450714236,1.032622627234801,1.2598944306633868,0.9460267974950511,14.747374926762724,0.7200002670288086,0.0903508332568368,-1.0400004386901855,-1.7277274634203117,-0.3522734139600594,-1.3838639510552486,-0.6961369263251225,1.6300001144409162,4.242404275696168,-61.40711263166515,0.3438635123650629,6,0.7800002098083496,1.010000228881836,1.3750004768371582,0.755000114440918,-0.2799997329711914,4,-0.07923496555828513,-1.0000000000000084,11.630000114440918,1.344821235958012,12.039999961853027,-1.736850558904596,12.229999542236328,-0.07923496555828513 12617,2022-06-13,10.399999618530273,10.779999732971193,10.399999618530273,10.770000457763672,24719400.0,-0.052823310372190124,-1.054050013660719,0.9736861257996476,26.86979672728448,49.862379143760606,1.6432619317351307,1.5901908687063013,1.8281825929856677,1.5057528211639486,15.298246891835966,0.5799999237060547,0.07608515810666461,-1.5540003299713128,-2.54807556251639,-0.5599250974262358,-2.051037946243852,-1.0569627136987734,2.176000041961668,0.0,-61.84639403512877,0.4970376162725389,6,1.1050000190734863,1.1449999809265137,1.955000400543213,1.3350000381469727,0.18000030517578303,0,-0.030769202554013053,1.2999969005629055,10.979999542236328,-1.0000000000000084,11.630000114440918,1.344821235958012,12.039999961853027,-0.030769202554013053 12618,2022-06-14,9.960000038146973,10.529999732971193,9.84000015258789,10.520000457763672,21842300.0,-0.04230765351176824,1.3793131230751692,1.5135112146690242,24.871785780222055,46.695440230410476,1.93565760851145,1.9879870825373054,2.240477565022255,1.924310821740983,16.073621024470526,0.6899995803833026,0.06352188854223506,-1.9024999141693115,-3.2382887494070687,-0.5667110789315544,-2.57039433178819,-1.234605496550433,2.5289596206665017,4.958672800657641,-55.54733478991206,0.6678944176188788,6,1.2649998664855957,1.2649998664855957,2.4499998092651367,1.7749996185302734,0.6700000762939453,1,0.005020099452144766,-1.054050013660719,10.399999618530273,1.2999969005629055,10.979999542236328,-1.0000000000000084,11.630000114440918,0.005020099452144766 12619,2022-06-15,10.279999732971193,10.460000038146973,9.920000076293944,10.0600004196167,30128200.0,0.03212848329303375,-1.1599998474121012,-0.39285562233163296,26.381899734289064,42.29058056588882,1.4604030400545582,1.6070402071430347,1.9023680860702257,1.589462473375967,17.7154446441066,0.5399999618530291,-0.02480135012604734,-1.491500186920165,-2.996429384834723,0.013429010994393309,-2.243964785877443,-0.7390355879628867,2.0500223554687462,19.909482931603492,-34.865124747732764,0.7524645989572791,6,0.9450001716613752,0.9450001716613752,2.1900002956390363,1.454999923706053,0.4700002670288068,2,0.003891046973934831,1.3793131230751692,9.960000038146973,-1.054050013660719,10.399999618530273,1.2999969005629055,10.979999542236328,0.003891046973934831 12620,2022-06-16,10.079999923706056,10.140000343322754,9.850000381469727,10.050000190734863,26787600.0,-0.0194552348696736,2.8666514079358114,0.13636284820059133,26.054579531255996,38.426865628541826,1.419307344746393,1.7544375813372906,2.0822054538668997,1.7742579138987669,19.3942578975749,0.4299993515014666,-0.1280162696487004,-1.6009999752044664,-3.283177842499704,0.08117789209077131,-2.442088908852085,-0.7599110415568475,2.1006208485827607,15.686262287908834,-35.60919021530955,0.8410889336476192,6,1.1200003623962385,1.144999980926512,2.2249999046325666,1.6549997329711896,0.5,3,0.026785759901513995,-1.1599998474121012,10.279999732971193,1.3793131230751692,9.960000038146973,-1.054050013660719,10.399999618530273,0.026785759901513995 12621,2022-06-17,9.779999732971193,10.140000343322754,9.670000076293944,10.039999961853027,36279300.0,-0.029761923909277566,1.0434750158599921,-8.666751438470992,17.794468543915855,34.13272674349959,1.4623596594747337,1.9695467720963133,2.3568519532262346,2.054280800020166,21.222821622137317,0.47000026702881037,-0.24142583284099395,-1.7830001354217515,-3.6504961437693524,0.08449587292584937,-2.716748139595552,-0.8492521312479511,2.2601838021355682,9.909882045056689,-33.76967372988413,0.9337480041738005,6,1.2500004768371564,1.3600001335144007,2.52500009536743,1.954999923706053,1.0,4,0.09304702170330703,2.8666514079358114,10.079999923706056,-1.1599998474121012,10.279999732971193,1.3793131230751692,9.960000038146973,0.09304702170330703 12622,2022-06-21,10.0,10.100000381469727,9.779999732971193,9.93000030517578,20332900.0,0.022494915443312502,1.3703711552861593,-0.2692293584711967,22.906396361754688,30.879155387470075,1.0011891254156122,1.6996481506453698,2.1054721986780276,1.816178066137672,22.742175307661395,0.3200006484985334,-0.43804219792383137,-1.4759998798370368,-3.4668252063644562,0.5148254466903825,-2.4714125431007457,-0.48058721657332804,1.8505688584017363,38.372099470488806,-0.8203538940644961,0.9954126632637096,6,0.9650001525878906,1.139999866485594,2.259999990463257,1.734999656677246,0.7799997329711932,1,0.06999998092651372,1.0434750158599921,9.779999732971193,2.8666514079358114,10.079999923706056,-1.1599998474121012,10.279999732971193,0.06999998092651372 12623,2022-06-22,9.899999618530273,10.029999732971193,9.81999969482422,9.850000381469727,14773800.0,-0.0100000381469727,-2.8181613261202507,0.7142779291552952,21.411178551556233,27.42013440408284,0.8224062369602265,1.716761292853743,2.156165141853002,1.8957139978592803,24.36970217315027,0.21000003814697266,-0.6236096442575434,-1.4675002574920661,-3.5561450994590302,0.621144584474898,-2.511822678475548,-0.4231778365085841,1.7761237373028393,29.113867511694743,-4.983091696047744,1.0443224209834823,6,0.9600005149841309,1.2400002479553205,2.3600003719329834,1.8350000381469727,0.9600000381469727,2,0.06868690215936946,1.3703711552861593,10.0,1.0434750158599921,9.779999732971193,2.8666514079358114,10.079999923706056,0.06868690215936946 12624,2022-06-23,9.789999961853027,9.9399995803833,9.640000343322754,9.890000343322754,18492300.0,-0.011111076860180313,2.000009536797734,-2.0000381475547417,14.358965580904012,24.371059914452772,0.6478025636041327,1.748659494462533,2.2368067248251684,1.9797713304949642,25.708294191167113,0.2999992370605469,-0.8002152252469799,-1.470999908447265,-3.6560197948524884,0.7140199779579586,-2.5635098516498758,-0.37848996524465406,1.7256335316169515,29.999923706054688,3.8857973958058025,1.0925099432026115,6,0.7150001525878906,1.3350000381469727,2.4700000286102295,1.9449996948242188,1.119999885559082,3,0.08580185453125355,-2.8181613261202507,9.899999618530273,1.3703711552861593,10.0,1.0434750158599921,9.779999732971193,0.08580185453125355 12625,2022-06-24,10.25,10.300000190734863,9.850000381469727,9.899999618530273,39612300.0,0.046986725223633785,-1.0000042385632966,-3.4999904632932157,24.343671560830785,22.776971374668133,-0.03189011546311171,1.1997416425612712,1.739938140016939,1.49464375352688,26.85992581321839,0.5100002288818359,-0.9676920718272477,-0.9154998779296868,-3.1020374605970016,1.271037704737628,-2.0087686692633433,0.17776891340396972,1.0780701784552562,92.42421177354565,68.94407448285206,1.0932687913336574,6,-0.039999961853027344,0.875,2.009999990463257,1.484999656677246,0.7700004577636719,4,0.04878048780487809,2.000009536797734,9.789999961853027,-2.8181613261202507,9.899999618530273,1.3703711552861593,10.0,0.04878048780487809 12626,2022-06-27,10.25,10.380000114440918,10.15999984741211,10.300000190734863,9155000.0,0.0,1.095240257764497,-0.14285753211154162,25.49999368190616,22.624771036292763,-0.1635268544764905,1.118470812868626,1.6919932881328137,1.4797994306891873,28.07087707156618,0.2200002670288086,-1.140394720003723,-0.8274998664855957,-3.012596540026916,1.3575968070557245,-1.9200482032562558,0.2650484702850644,0.9092631949420067,82.4324115337923,58.96443355055313,1.09254833677066,6,-0.16499996185302734,0.875,1.9149999618530273,1.484999656677246,0.869999885559082,0,0.03219511450790802,-1.0000042385632966,10.25,2.000009536797734,9.789999961853027,-2.8181613261202507,9.899999618530273,0.03219511450790802 12627,2022-06-28,10.149999618530273,10.399999618530273,10.149999618530273,10.25,8621900.0,-0.009756134777534342,-3.999980926586431,2.0,24.50980437988963,22.58455088070027,-0.11478968965975689,1.1016859036008615,1.7596291483178135,1.5623072334647201,29.723971766097602,0.25,-1.2602521958143544,-0.8175002098083493,-2.9538312740841555,1.318830854467457,-1.8856657419462515,0.25066532232955296,0.8573372912498076,67.10523178699916,44.625126763389886,1.068165532137903,6,-0.09999942779541016,0.9750003814697266,1.9650003910064697,1.5850000381469727,0.9000005722045898,1,0.06206897912496112,1.095240257764497,10.25,-1.0000042385632966,10.25,2.000009536797734,9.789999961853027,0.06206897912496112 12628,2022-06-29,9.960000038146973,10.15999984741211,9.739999771118164,10.079999923706056,12677300.0,-0.01871917118464017,2.0000034059829495,1.1999942779759472,24.50980437988963,22.376540285767,0.08404848704155299,1.1755362681377708,1.9182576562161806,1.7373639207878462,31.65531216289913,0.4200000762939453,-1.3322827170045244,-0.8954998016357418,-2.9943061868498155,1.2033065835783319,-1.9449029942427796,0.1539033909712959,0.9106032149873755,42.10526315789473,18.197353849759498,1.049403192607037,6,0.059999942779541016,1.1649999618530273,2.0950000286102295,1.919999599456787,1.1800003051757812,2,0.08232928631361514,-3.999980926586431,10.149999618530273,1.095240257764497,10.25,-1.0000042385632966,10.25,0.08232928631361514 12629,2022-06-30,9.979999542236328,10.09000015258789,9.710000038146973,9.760000228881836,14045300.0,0.002007982330598068,-1.375002980235081,-1.8333293596865317,27.64226612685421,22.552949907500135,0.01901875272191411,1.029539396222928,1.8622817386381136,1.7012684210394902,33.451480414134835,0.38000011444091797,-1.3094752272485213,-0.7620002746582024,-2.7875174469622337,1.2635168976458289,-1.774758860810218,0.2507583114938132,0.7675434199168603,39.13038670825979,11.694388982340087,1.0127585861520156,6,0.04000043869018555,1.1450004577636719,2.075000524520874,1.9000000953674316,1.2900009155273438,3,0.08817636821691943,2.0000034059829495,9.960000038146973,-3.999980926586431,10.149999618530273,1.095240257764497,10.25,0.08817636821691943 12630,2022-07-01,10.239999771118164,10.25,9.93000030517578,9.979999542236328,9600900.0,0.026052128337430203,1.2857065006369293,1.181822910796494,38.78787966361298,24.885551143022035,-0.2412709289431767,0.6177011561375991,1.5656831788581087,1.4254029798809373,35.968574179449355,0.3199996948242205,-1.2281878047068986,-0.3855000495910641,-2.228089453703056,1.457089354520928,-1.306794751647061,0.5357946524649329,0.39678892915198105,76.81160221529004,44.523309253743804,0.9212947020559965,7,-0.2199997901916504,0.8850002288818359,1.815000295639038,1.684999942779541,1.1100006103515625,4,0.0654296964130483,-1.375002980235081,9.979999542236328,2.0000034059829495,9.960000038146973,-3.999980926586431,10.149999618530273,0.0654296964130483 12631,2022-07-05,9.84000015258789,10.170000076293944,9.65999984741211,10.079999923706056,15256700.0,-0.03906246362021115,1.428572077329361,-0.9230752301654325,41.025646511934994,26.898801159708736,0.18789384561203093,0.8601803209502741,1.9246489866985392,1.8070503410978613,38.83106111674822,0.5799999237060547,-1.1835315062078884,-0.6574996948242191,-2.328766152244272,1.013766762595834,-1.4931329235342456,0.17813353388580744,0.6971097119875154,24.324373087817968,-11.550474233323555,0.8356332287100267,7,0.17999982833862305,1.2849998474121094,2.242499828338623,2.0849995613098145,1.6999998092651367,1,0.11991872834122308,1.2857065006369293,10.239999771118164,-1.375002980235081,9.979999542236328,2.0000034059829495,9.960000038146973,0.11991872834122308 12632,2022-07-06,9.829999923706056,10.050000190734863,9.710000038146973,9.90999984741211,11550200.0,-0.0010162834071911764,-1.125002980235081,0.3333333333333235,47.58364061859087,29.806852500490365,0.19136799007268301,0.7196305598696835,1.9003902667561956,1.7960587646374808,41.30714870418908,0.3400001525878906,-1.1204608595647514,-0.5484999179840067,-2.0350752251355804,0.938075389167567,-1.2917875715597926,0.1947877355917793,0.6173989887440836,28.813564801345144,-10.518729882317793,0.7432876535757864,7,0.1900000572204572,1.2950000762939435,2.252500057220457,2.2300000190734846,2.079999923706053,2,0.13123092287539673,1.428572077329361,9.84000015258789,1.2857065006369293,10.239999771118164,-1.375002980235081,9.979999542236328,0.13123092287539673 12633,2022-07-07,10.1899995803833,10.25,9.90999984741211,9.90999984741211,13514800.0,0.03662254928497699,-1.4285748345543783,-3.5000000000000777,48.35164528060383,33.58381691156812,-0.1376438418497603,0.2097152769670565,1.5196023124758824,1.4314776730064604,43.68212208294238,0.42000007629394354,-0.9820987632286311,-0.08650026321411097,-1.2914423145289327,1.1184417881007107,-0.6889712888715209,0.515970762443299,0.17665947515409997,89.83043998318946,46.05675409491372,0.6024710256574105,7,-0.15999984741210938,0.9350004196166992,1.9175004959106445,2.010000228881836,1.9400005340576172,3,0.08439653049713014,-1.125002980235081,9.829999923706056,1.428572077329361,9.84000015258789,1.2857065006369293,10.239999771118164,0.08439653049713014 12634,2022-07-08,10.270000457763672,10.3100004196167,10.109999656677246,10.18000030517578,7176500.0,0.007850920576520926,1.3529490962537445,0.3214294229243152,53.63985612309919,36.83894852959794,-0.159130559238589,-0.010212121412973119,1.4060966022822114,1.3493897814002018,45.61921482205231,0.20000076293945312,-0.8748736437571036,0.08200058937072718,-0.7921811406315733,0.9561823193730277,-0.35509027563042217,0.5190914543718765,-0.630000114440918,93.8461651322305,44.597931993468826,0.4370908650011501,7,-0.24000072479248047,0.8549995422363281,1.8374996185302734,1.9299993515014648,2.119999885559084,4,0.08471274067971435,-1.4285748345543783,10.1899995803833,-1.125002980235081,9.829999923706056,1.428572077329361,9.84000015258789,0.08471274067971435 12635,2022-07-11,10.119999885559082,10.34000015258789,10.0600004196167,10.260000228881836,9147200.0,-0.014605702582145108,-1.1538501039874702,-1.555556732929228,56.910569420871795,40.329012500594125,-0.032977729903311825,0.021990174981869615,1.5117766579825425,1.4960905705323917,47.07551582624209,0.2799997329711914,-0.7488139512650047,0.007500028610229137,-0.5433221921285583,0.5583222493490165,-0.26791108175916456,0.28291113897962283,-0.4665995407104493,67.64703407420704,12.86828354962286,0.2754111103693939,7,-0.09000015258789062,1.005000114440918,1.9875001907348633,2.0799999237060547,2.2700004577636737,0,0.11363642146336428,1.3529490962537445,10.270000457763672,-1.4285748345543783,10.1899995803833,-1.125002980235081,9.829999923706056,0.11363642146336428 12636,2022-07-12,10.109999656677246,10.239999771118164,10.039999961853027,10.109999656677246,6138700.0,-0.0009881649204468435,-1.8571525885558584,-0.0,52.444435778962976,43.432860433824494,-0.050204536725129145,-0.03850380572454881,1.462241671286204,1.5007833094298633,47.435811449230535,0.19999980926513672,-0.580592366519193,0.04099979400634801,-0.3291438115725107,0.41114339958520674,-0.14407200878308224,0.22607159679577826,-0.4291353195190428,63.4919914078501,6.363704656787256,0.18507180278942975,7,-0.1099996566772461,1.015000343322754,2.0550003051757812,2.0900001525878906,2.0700006484985334,1,0.1226509166074512,-1.1538501039874702,10.119999885559082,1.3529490962537445,10.270000457763672,-1.4285748345543783,10.1899995803833,0.1226509166074512 12637,2022-07-13,10.079999923706056,10.210000038146973,9.920000076293944,10.0,6403300.0,-0.0029673327388667348,-1.416668653490033,100.0,54.12844678848036,46.72382070144568,-0.034842540528631005,-0.03552840714064409,1.4401567420289378,1.5198183897443744,47.2583583932499,0.2899999618530291,-0.4806641781122636,0.02700004577636861,-0.30898868971658544,0.36298878126932266,-0.14099432197010842,0.19499441352284563,-0.3727701539306665,39.534873405369375,-20.26389928161199,0.1679943677464767,7,-0.07999992370605646,1.02000045776367,2.1175000667572004,2.1249999999999982,2.1199998855590785,2,0.1448412747219725,-1.8571525885558584,10.109999656677246,-1.1538501039874702,10.119999885559082,1.3529490962537445,10.270000457763672,0.1448412747219725 12638,2022-07-14,10.010000228881836,10.020000457763672,9.8100004196167,9.890000343322754,9810000.0,-0.006944414221630724,1.999993188057302,1.4999999999999667,55.14019233023153,49.779145835154274,0.04804835268392793,0.04048492302864126,1.456184499149325,1.5807301379994065,46.577780297877304,0.26999950408935725,-0.391636234350635,-0.04549965858459437,-0.37931178442823565,0.2883124672590469,-0.21240572150641412,0.12140640433722538,-0.2774596437939465,37.73583208126029,-24.76518914957216,0.1669060629218206,7,-0.010000228881835938,1.005000114440918,2.187499761581421,2.259999752044676,2.119999885559082,3,0.18981014736125656,-1.416668653490033,10.079999923706056,-1.8571525885558584,10.109999656677246,-1.1538501039874702,10.119999885559082,0.18981014736125656 12639,2022-07-15,10.31999969482422,10.449999809265137,9.949999809265137,10.06999969482422,7983700.0,0.030968976908506418,-1.0408172798081603,2.0833353201567206,51.75878650440469,51.220357706353354,-0.23317054061401876,-0.28075884824328945,1.092445856560909,1.2662271862735484,45.342176677293644,0.5,-0.2768475811871358,0.2624998092651385,-0.07739955992163239,0.6023991784519094,0.09255012467175305,0.43244949385852394,-0.5631607270363315,79.68746274706177,20.105211855778258,0.16994968459338558,7,-0.2649998664855975,0.6300005912780744,1.9325001239776594,1.9500002861022914,1.4000005722045863,4,0.17538764274619756,1.999993188057302,10.010000228881836,-1.416668653490033,10.079999923706056,-1.8571525885558584,10.109999656677246,0.17538764274619756 12640,2022-07-18,10.350000381469727,10.479999542236328,10.3100004196167,10.40999984741211,8035600.0,0.0029070433655682404,-1.4285694822888284,-0.23999786376953125,52.47525640614053,52.49253658348731,-0.27482779420876824,-0.3051392875284975,0.997952880136662,1.233288791918124,43.94043373286118,0.1699991226196289,-0.14138652835413978,0.2790004730224602,-0.08523781988804835,0.6432387659329688,0.09688132656720683,0.4611196194777136,-0.551571763193202,80.59711477556598,22.917754081965214,0.18211914645525398,7,-0.25500059127807617,0.49499988555908203,1.9024994373321533,1.9199995994567853,1.3699998855590803,0,0.1971014383251013,-1.0408172798081603,10.31999969482422,1.999993188057302,10.010000228881836,-1.416668653490033,10.079999923706056,0.1971014383251013 12641,2022-07-19,10.6899995803833,10.75,10.479999542236328,10.479999542236328,10814800.0,0.032850162935481375,-1.5714324639760946,-3.5000317894268367,61.94690564233574,54.08845491945896,-0.5381689970400352,-0.6044589656630563,0.6096224498547969,0.8996440288822605,42.01019813838799,0.39999961853027344,-0.01882752540030097,0.5734996795654297,0.14130703435615466,1.0056923247747047,0.3574033569607913,0.7895960021700681,-0.8370452881899926,93.6169737871337,35.59612360030434,0.2160963226046377,7,-0.40999937057495117,-0.1849994659423828,1.4950003623962402,1.5800004005432111,1.3100004196166992,1,0.15902720576893592,-1.4285694822888284,10.350000381469727,-1.0408172798081603,10.31999969482422,1.999993188057302,10.010000228881836,0.15902720576893592 12642,2022-07-20,10.699999809265137,10.800000190734863,10.4399995803833,10.699999809265137,11461700.0,0.0009354751425985075,2.5999923706345727,0.0,67.78845668897105,56.24810063149976,-0.46017377934148485,-0.5895548726991215,0.5520225793050457,0.8926081212266865,39.92563204549606,0.3600006103515625,0.033116210588476136,0.5484999179840084,0.04804649792309057,1.0489533380449263,0.2982732079535495,0.7987266280144674,-0.7573409462911584,89.8989490313942,28.631196567195445,0.2502267100304586,7,-0.39499950408935547,-0.4799995422363281,1.1749999523162842,1.309999942779541,1.8000001907348633,2,0.1383178058217449,-1.5714324639760946,10.6899995803833,-1.4285694822888284,10.350000381469727,-1.0408172798081603,10.31999969482422,0.1383178058217449 12643,2022-07-21,10.579999923706056,10.670000076293944,10.420000076293944,10.640000343322754,15244500.0,-0.011214942775529035,3.1666706403135647,-100.0,63.7614747127604,57.3727249192399,-0.3118264271036377,-0.43848012001774883,0.6371988440692196,1.010433831527573,37.74550090060745,0.2799997329711932,0.10543756447085961,0.39450001716613947,-0.1260047159501667,0.9150047502824457,0.13424765060798727,0.6547523837242917,-0.5344601014007715,74.11762725936585,9.634506362268283,0.2602523665581528,7,-0.2749996185302752,-0.35999965667724787,0.944999694824217,1.1749997138977033,1.8999996185302717,3,0.15311908291504128,2.5999923706345727,10.699999809265137,-1.5714324639760946,10.6899995803833,-1.4285694822888284,10.350000381469727,0.15311908291504128 12644,2022-07-22,10.630000114440918,10.770000457763672,10.5600004196167,10.670000076293944,7248600.0,0.0047259159825538966,-1.3333421636828915,0.6666613685130633,59.89848452941991,57.70471548685635,-0.34127959678492203,-0.44514580977049434,0.5625541764143076,0.9583684664059753,35.16278809992591,0.21000003814697266,0.15916916160263028,0.40250020027160716,-0.11919235033302655,0.9241927508762409,0.1416539249692903,0.663346475573924,-0.4939250479240833,65.30609067306082,2.2840236202629,0.26084627530231663,7,-0.3249998092651367,-0.4099998474121094,0.5949997901916504,0.8449997901916504,1.890000343322754,4,0.1411100643321952,3.1666706403135647,10.579999923706056,2.5999923706345727,10.699999809265137,-1.5714324639760946,10.6899995803833,0.1411100643321952 12645,2022-07-25,10.75,10.8100004196167,10.470000267028807,10.68000030517578,16607000.0,0.011288794380732048,2.578938914822084,-1.7499940395299602,76.92306390067355,60.42456305593531,-0.40511853283377874,-0.5541793880400352,0.4104142712422103,0.8380979294201154,33.743743383384086,0.3400001525878924,0.19085096158602433,0.49750008583068883,-0.07425158887719618,1.0692517605385738,0.2116242484767472,0.7833759231846305,-0.5342539185770026,84.61529056474593,16.00843901273096,0.28587583735394223,7,-0.4399995803833008,-0.5249996185302734,0.47499990463256836,0.7249999046325684,1.449999809265135,0,0.09023258297942394,-1.3333421636828915,10.630000114440918,3.1666706403135647,10.579999923706056,2.5999923706345727,10.699999809265137,0.09023258297942394 12646,2022-07-26,10.579999923706056,10.859999656677246,10.539999961853027,10.65999984741211,10435200.0,-0.015813960585483122,-3.0,-1.142861035422289,70.27026609054447,62.21809853394244,-0.18040973977049646,-0.37754590674348343,0.5604656995387227,1.0042813230710053,32.446209542026025,0.31999969482421875,0.1972910305834663,0.31100001335144256,-0.27919708173263835,0.9011971084355235,0.015901465809402993,0.6060985608934821,-0.28105823493594073,36.36363636363703,-35.73693224909816,0.2950985475420403,7,-0.2449998855590838,-0.32999992370605646,0.6325001716613752,0.8949999809265119,1.7499999999999982,1,0.10775050581696233,2.578938914822084,10.75,-1.3333421636828915,10.630000114440918,3.1666706403135647,10.579999923706056,0.10775050581696233 12647,2022-07-27,10.779999732971193,10.8100004196167,10.56999969482422,10.56999969482422,7632500.0,0.018903573790866268,-1.2857207732934741,-2.625002980235139,67.4556203000519,63.586479419478025,-0.3024815532203746,-0.5564575661876834,0.3375942530145384,0.8020680827788471,31.143457348950776,0.2400007247924787,0.21278171581631078,0.479499816894533,-0.149901677345035,1.108901311134101,0.16479906977474812,0.7942005640143179,-0.3912887693359366,81.8181818181823,11.46625410019962,0.3147007471197842,7,-0.3750000000000018,-0.5299997329711932,0.3050003051757795,0.6100001335144007,1.75,2,0.11317256931810227,-3.0,10.579999923706056,2.578938914822084,10.75,-1.3333421636828915,10.630000114440918,0.11317256931810227 12648,2022-07-28,10.779999732971193,11.010000228881836,10.520000457763672,10.779999732971193,9224600.0,0.0,1.1304291939811006,0.0,65.8384901851492,65.15089093956075,-0.20313224485456693,-0.518456977874914,0.31199440750265417,0.8035046326873019,29.03444791740081,0.48999977111816406,0.24707957227517774,0.43849983215332244,-0.20420081471828055,1.0812004790249254,0.11714950871752094,0.7598501555891239,-0.31588257844921763,57.40731256324763,-9.560788026595802,0.32135032343580117,7,-0.1199994087219256,-0.45499944686889826,0.27250027656555,0.6100001335144007,1.7700004577636719,3,0.15955475970635669,-1.2857207732934741,10.779999732971193,-3.0,10.579999923706056,2.578938914822084,10.75,0.15955475970635669 12649,2022-07-29,10.859999656677246,10.880000114440918,10.710000038146973,10.800000190734863,11921300.0,0.007421143384759965,2.399988555951859,100.0,74.02598206843433,67.54541601314895,-0.22180269146138798,-0.5577450767571506,0.19680266196115426,0.7364383646000991,26.77456206106934,0.1700000762939453,0.2860352648897777,0.4744997501373298,-0.1842860635620056,1.1332855638366652,0.1451068432876621,0.8038926569869975,-0.3399991989135742,72.22211429610891,5.1193087036799625,0.329392906849668,7,-0.14499950408935547,-0.5349993705749512,0.1400003433227539,0.5300002098083478,1.369999885559082,4,0.149171264896222,1.1304291939811006,10.779999732971193,-1.2857207732934741,10.779999732971193,-3.0,10.579999923706056,0.149171264896222 12650,2022-08-01,10.90999984741211,11.020000457763672,10.760000228881836,10.859999656677246,17133100.0,0.0046040692739912625,-1.0800097656622532,0.8333439298089456,75.3164782353876,69.0309240790436,-0.20563827321646144,-0.5849685434928809,0.11823604150498213,0.6945247253201217,25.079825364039525,0.26000022888183594,0.3349132377011639,0.4909999370574951,-0.20378953473351302,1.1857894088485033,0.14360520116199105,0.8383946729529992,-0.3899993896484375,77.9998779296875,10.009049420917137,0.34739473589550385,8,-0.18999958038330078,-0.5699996948242188,-0.09499979019165039,0.4650001525878906,1.8199996948242188,0,0.14757109375519017,2.399988555951859,10.859999656677246,1.1304291939811006,10.779999732971193,-1.2857207732934741,10.779999732971193,0.14757109375519017 12651,2022-08-02,11.020000457763672,11.06999969482422,10.8100004196167,10.920000076293944,13792600.0,0.010082549210819192,1.6000076294381589,2.0000000000000355,78.31327170068874,70.20034796923446,-0.29491942650457403,-0.6345684654780932,-0.027701240037959707,0.5906179943728667,22.984223793428388,0.2599992752075213,0.3782425623201089,0.5420005321502686,-0.14614263693620444,1.2301437012367415,0.19792894760703206,0.886072116693505,-0.40000000000000036,90.90921701496028,18.52085766757223,0.3440715845432368,8,-0.27500057220458984,-0.6550006866455078,-0.35250043869018555,0.3549995422363281,1.8099994659423828,1,0.10707797663203777,-1.0800097656622532,10.90999984741211,2.399988555951859,10.859999656677246,1.1304291939811006,10.779999732971193,0.10707797663203777 12652,2022-08-03,11.119999885559082,11.140000343322754,10.949999809265137,11.100000381469727,7583200.0,0.009074357862205007,5.333306842565366,0.1999942779759258,82.84023468294285,72.3202101881436,-0.3677492938159066,-0.6671755522515728,-0.1503210863620268,0.49943153520451133,20.850024884437428,0.1900005340576172,0.4249780959744953,0.577499961853027,-0.09658808511059291,1.251588008816647,0.24045593837121793,0.914543985334836,-0.4099995803833014,96.77411912009684,19.17616762653462,0.3370440234818097,8,-0.3149995803833008,-0.7199997901916504,-0.5149998664855957,0.25500011444091797,1.7700004577636737,2,0.10881295419061399,1.6000076294381589,11.020000457763672,-1.0800097656622532,10.90999984741211,2.399988555951859,10.859999656677246,0.10881295419061399 12653,2022-08-04,11.050000190734863,11.260000228881836,11.050000190734863,11.18000030517578,6647400.0,-0.006294936649695826,-2.230766973553901,-6.500166897143586,75.17243420468493,74.0173157076175,-0.2504012357575309,-0.5580550615340769,-0.11486010816738812,0.5795233458065994,19.398274502885606,0.21000003814697266,0.42047776828493255,0.4645002365112312,-0.22446462823081959,1.153465101253282,0.1200178041402058,0.8089826688822566,-0.25399987792968837,61.81818812346437,-14.874526838812827,0.34448243237102494,8,-0.18499994277954102,-0.5900001525878906,-0.46250009536743164,0.3249998092651367,2.130000114440916,3,0.1339366078452442,5.333306842565366,11.119999885559082,1.6000076294381589,11.020000457763672,-1.0800097656622532,10.90999984741211,0.1339366078452442 12654,2022-08-05,11.140000343322754,11.1899995803833,10.970000267028807,11.020000457763672,8117100.0,0.008144810048361206,1.0000086698311712,-0.9230752301654382,76.15895169037287,73.93241435091743,-0.2910578072065153,-0.6108539123971504,-0.23422960539819826,0.49369458410614087,17.957334784352902,0.21999931335449396,0.4059143418291562,0.511000394821167,-0.20347851536575945,1.2254793050080934,0.15376093972770377,0.8682398499146302,-0.25120004730224643,76.0000228881836,-0.19059904778640657,0.35723945509346317,8,-0.25,-0.6800003051757812,-0.5675003528594971,0.2349996566772461,1.7799997329711914,4,0.12657089802131427,-2.230766973553901,11.050000190734863,5.333306842565366,11.119999885559082,1.6000076294381589,11.020000457763672,0.12657089802131427 12655,2022-08-08,11.270000457763672,11.470000267028807,11.210000038146973,11.260000228881836,8524700.0,0.011669668800220467,-3.7272506588985665,0.08333532015672063,72.30772278012174,74.15879842753712,-0.37944107530399585,-0.6854234408317073,-0.4004310777439333,0.3637143308563271,16.63231497627036,0.3299999237060529,0.41406968535070554,0.5835004806518551,-0.14349131112537528,1.3104922724290855,0.22000458476323992,0.9469963765404703,-0.30696017517089835,69.69699159032473,-4.112126897366508,0.36349589588861536,8,-0.27500009536743164,-0.7050004005432129,-0.697500467300415,0.10499954223632812,1.949999809265135,0,0.08518181415080006,1.0000086698311712,11.140000343322754,-2.230766973553901,11.050000190734863,5.333306842565366,11.119999885559082,0.08518181415080006 12656,2022-08-09,11.350000381469727,11.399999618530273,11.229999542236328,11.300000190734865,7707900.0,0.007098484512566561,1.266687859617891,4.999904634750919,73.72265060224203,74.85513512778047,-0.3785372514689307,-0.7038491764793697,-0.5116134709628284,0.2762160912685374,15.201521383171665,0.1700000762939453,0.43678365345119374,0.6015003681182858,-0.12996623902359694,1.3329669752601685,0.23576706454734442,0.9672336716892271,-0.38000011444091975,76.92311924586463,4.936545653010796,0.3657333035709411,8,-0.35500001907348633,-0.7850003242492676,-0.7775003910064697,0.024999618530273438,1.7599992752075178,1,0.12158582505597271,-3.7272506588985665,11.270000457763672,1.0000086698311712,11.140000343322754,-2.230766973553901,11.050000190734863,0.12158582505597271 12657,2022-08-10,11.539999961853027,11.579999923706055,11.380000114440918,11.4399995803833,6623200.0,0.01674005057246508,1.2222163353537066,2.000000000000071,83.33334437123379,76.79900781512319,-0.502205870876475,-0.8209516011070654,-0.7421915221993096,0.08357902094945047,13.650731603242077,0.22999954223632812,0.42589702971505616,0.718499946594239,-0.0233974687190166,1.4603973619074946,0.3475512389376121,1.089448654250866,-0.4699996948242209,93.44262551377281,20.828153096081152,0.3709487076566274,8,-0.39499998092651367,-0.8949999809265137,-0.9674999713897705,-0.16499996185302734,1.5399999618530273,2,0.11178509238451384,1.266687859617891,11.350000381469727,-3.7272506588985665,11.270000457763672,1.0000086698311712,11.140000343322754,0.11178509238451384 12658,2022-08-11,11.90999984741211,11.989999771118164,11.550000190734865,11.56999969482422,11161100.0,0.032062381870204826,-1.3157923796234607,3.399988555951841,86.36364375264503,78.16985911336886,-0.7767411905685719,-1.0975835814797108,-1.1444713811683265,-0.284059507936945,12.143067308161687,0.4499998092651367,0.4507131935291113,0.9934998512268063,0.20406221203534436,1.7829374904182682,0.5987810316310753,1.3882186708225372,-0.737999649047854,92.15686641166776,17.848845253624674,0.3947188195957307,8,-0.5349998474121094,-1.0099997520446777,-1.3374998569488525,-0.5349998474121094,1.5500001907348633,3,0.08228383782251592,1.2222163353537066,11.539999961853027,1.266687859617891,11.350000381469727,-3.7272506588985665,11.270000457763672,0.08228383782251592 12659,2022-08-12,12.130000114440918,12.130000114440918,11.899999618530273,11.979999542236328,9843000.0,0.01847189503336666,2.066661580423048,0.44117795554757944,87.0967841173205,79.47878198913916,-0.891385470174459,-1.2385305939301183,-1.3964726446113787,-0.49592435713491057,12.129756455961616,0.23000049591064453,0.4817104386265907,1.1230000972747796,0.21534599716718184,2.0306541973823773,0.6691730472209798,1.5768271473285793,-0.7944000015258812,100.0,25.880611313440596,0.45382705005379925,8,-0.6599998474121094,-1.1599998474121094,-1.5525002479553223,-0.755000114440918,1.170000076293947,4,0.08656225728182987,-1.3157923796234607,11.90999984741211,1.2222163353537066,11.539999961853027,1.266687859617891,11.350000381469727,0.08656225728182987 12660,2022-08-15,12.390000343322756,12.449999809265135,12.06999969482422,12.079999923706055,14705300.0,0.021434478683335145,-1.3030248734939966,2.06666158042306,96.41027170917528,81.48955976785989,-1.027413330640906,-1.4101627634305167,-1.6964285606685792,-0.7513041698886109,12.395772120010687,0.3800001144409144,0.530695776577133,1.281000328063966,0.23609466881432972,2.325905987313602,0.7585474984391478,1.803453157688784,-0.8955202301025427,95.08201206475945,15.51811566884966,0.5224528296248181,8,-0.690000534057619,-1.2600002288818377,-1.81250047683716,-1.0150003433227557,0.6199998855590803,0,0.04277640986965903,2.066661580423048,12.130000114440918,-1.3157923796234607,11.90999984741211,1.2222163353537066,11.539999961853027,0.04277640986965903 12661,2022-08-16,12.390000343322756,12.479999542236328,12.289999961853027,12.390000343322756,9869200.0,0.0,1.1111252397453024,0.0,96.00001743861607,82.95175785182359,-0.9081429155375655,-1.3452442061916976,-1.7317275985122915,-0.7459981610435769,13.505006772994522,0.18999958038330078,0.5668575170785726,1.1960002899169933,0.025567839845981766,2.3664327399880047,0.6107840648814875,1.781216514952499,-0.7044162908935583,91.81825038818916,12.021511881727761,0.5852162250355053,8,-0.6650004386901873,-1.245000362396242,-1.81250047683716,-1.0150003433227557,0.569999694824217,1,0.06698949965351342,-1.3030248734939966,12.390000343322756,2.066661580423048,12.130000114440918,-1.3157923796234607,11.90999984741211,0.06698949965351342 12662,2022-08-17,12.18000030517578,12.390000343322756,11.989999771118164,12.31999969482422,9763300.0,-0.016949155151569473,1.8571399377388202,-100.0,85.71429961624325,84.12307623088562,-0.5944858911291266,-1.0737319829476935,-1.5540694152116554,-0.5356914984177443,14.397516540822636,0.4000005722045916,0.5973428831406338,0.9120002269744862,-0.3128067612774661,2.1368072152264386,0.2995967328485101,1.5244037211004624,-0.3355331547851552,67.74199502653344,-14.271894648230798,0.6124034941259758,8,-0.4550004005432111,-1.0350003242492658,-1.6175003051757795,-0.8050003051757795,0.42999935150146484,2,0.07635462464695264,1.1111252397453024,12.390000343322756,-1.3030248734939966,12.390000343322756,2.066661580423048,12.130000114440918,0.07635462464695264 12663,2022-08-18,12.199999809265135,12.300000190734865,12.119999885559082,12.15999984741211,5650100.0,0.0016419953684940758,-2.000007947293579,-0.28571525885556587,85.26316899011879,85.13465593085738,-0.48523004780793677,-1.0183538605284088,-1.607489939583088,-0.5578197103345381,15.289299891381491,0.18000030517578303,0.6176382721264169,0.8509997367858873,-0.3962947717525953,2.09829424532437,0.22735248251664508,1.4746469910551294,-0.22842618050536956,51.724177620220225,-30.225903996426645,0.6236472542692417,8,-0.35500001907348455,-1.0549998283386213,-1.6499996185302717,-0.8249998092651349,0.5500001907348651,3,0.07213115804908576,1.8571399377388202,12.18000030517578,1.1111252397453024,12.390000343322756,-1.3030248734939966,12.390000343322756,0.07213115804908576 12664,2022-08-19,12.130000114440918,12.170000076293945,12.0,12.109999656677244,5236000.0,-0.005737679993327305,2.399988555951859,0.5000119209403904,81.77085480550244,86.18611504478856,-0.29058920444672687,-0.8750819545042781,-1.566288545168625,-0.49133541483401544,16.37050646515037,0.19999980926513494,0.6236502515247864,0.7060000419616692,-0.5396477230082404,1.9516478069315788,0.08317615947671442,1.328823924446624,0.34999942779541016,28.571511983215323,-51.65258915694782,0.6228238824849547,8,-0.27500057220458984,-0.9150004386901855,-1.622499942779541,-0.755000114440918,0.2799997329711914,4,0.10964549968327475,-2.000007947293579,12.199999809265135,1.8571399377388202,12.18000030517578,1.1111252397453024,12.390000343322756,0.10964549968327475 12665,2022-08-22,11.720000267028807,12.010000228881836,11.710000038146973,12.0,9087600.0,-0.03380048174311234,1.0,-13.999666221627685,65.76577311899408,85.3020175466499,0.21227939757819847,-0.40969118305276986,-1.1772274480525962,-0.08679177468707344,16.919617903059187,0.4200000762939453,0.6539186660271064,0.24750018119811834,-0.9626826823089036,1.4576830447051403,-0.35759125055539265,0.8525916129516293,0.7503992843627945,1.298731860049831,-74.36928139937584,0.6050914317535107,8,0.20999956130981623,-0.32500028610229315,-1.2175002098083478,-0.3650002479553205,1.0,0,0.13481227710813104,2.399988555951859,12.130000114440918,-2.000007947293579,12.199999809265135,1.8571399377388202,12.18000030517578,0.13481227710813104 12666,2022-08-23,11.720000267028807,11.899999618530273,11.670000076293945,11.899999618530273,6128800.0,0.0,1.5555596763853494,0.6428554398656703,64.15095952280265,83.17064145237978,0.3020467688087809,-0.33719431412684564,-1.177643242859725,-0.09358074512563341,17.610830137086108,0.22999954223632812,0.6793682826379577,0.190500164031981,-0.9479472492657859,1.3289475773297479,-0.37872354261690155,0.7597238706808636,0.7199833038330095,6.9444683598792025,-63.32515158140614,0.5692237066488834,8,0.2949995994567889,-0.2700004577636701,-1.2500002384185773,-0.3650002479553205,0.6599998474121112,1,0.11006825362300643,1.0,11.720000267028807,2.399988555951859,12.130000114440918,-2.000007947293579,12.199999809265135,0.11006825362300643 12667,2022-08-24,12.0,12.039999961853027,11.600000381469727,11.649999618530273,7418900.0,0.023890761654579595,1.0465082237717571,-1.9444535691389688,70.38627101307674,81.39537781464996,0.10522565589752908,-0.549269699854328,-1.4361157302878986,-0.3764151052716258,18.4614218035871,0.4399995803833008,0.7206395253185889,0.4094998836517334,-0.6899254448813092,1.508925212184776,-0.14021278061478704,0.9592125479182538,0.3937845611877435,57.14281821736409,-13.609435047732966,0.5497126642665212,8,0.039999961853027344,-0.5500001907348633,-1.6074998378753662,-0.6449999809265137,0.5,2,0.08000000317891431,1.5555596763853494,11.720000267028807,1.0,11.720000267028807,2.399988555951859,12.130000114440918,0.08000000317891431 12668,2022-08-25,12.5,12.550000190734865,12.050000190734865,12.079999923706055,16552100.0,0.04166666666666674,-1.083335320156736,1.1999989100876836,74.81752269415193,80.03101543429791,-0.33780538914932556,-0.9631877748686719,-1.8941499241350286,-0.8816402076210821,20.29111385353788,0.5500001907348651,0.7705649846602132,0.8234998703002923,-0.27806412529147373,1.9250638658920582,0.27271787250441015,1.3742818680961744,-0.8999996185302734,94.73682097120187,23.63017631299553,0.5507819977958828,8,-0.4249997138977051,-1.0149998664855957,-2.237499713897705,-1.1449999809265137,0.6099996566772443,3,0.008799972534179634,1.0465082237717571,12.0,1.5555596763853494,11.720000267028807,1.0,11.720000267028807,0.008799972534179634 12669,2022-08-26,12.479999542236328,12.579999923706055,12.399999618530273,12.550000190734865,15889800.0,-0.0016000366210937589,1.7692330264460991,-0.1666681804351521,73.00379221641954,77.4302954906584,-0.2938364686218282,-0.8596740965882788,-1.841866948184986,-0.8638407582376537,22.239113095602235,0.18000030517578125,0.7932479612285483,0.7224994182586677,-0.36441545032604594,1.8094142868433813,0.17904198396631088,1.2659568525510245,-0.8799991607666016,89.79587467545865,17.74625144058514,0.5434574342923564,8,-0.3899993896484375,-0.9549994468688965,-2.217499256134033,-1.3149995803833008,1.7100000381469727,4,0.021634652857951187,-1.083335320156736,12.5,1.0465082237717571,12.0,1.5555596763853494,11.720000267028807,0.021634652857951187 12670,2022-08-29,12.520000457763672,12.670000076293945,12.329999923706055,12.359999656677244,10656900.0,0.0032052016822570195,-2.090906726430185,-2.285704554433831,72.5868727290401,74.82883496737217,-0.3502948473501455,-0.8146404220588312,-1.8420073577294218,-0.9055130887884815,23.915279585716004,0.3400001525878906,0.7731038445220371,0.682000303268433,-0.3787956855351844,1.7427962920720503,0.1516023088666234,1.2123982976702425,-0.880800094604492,85.9813400643151,13.94721093593634,0.5303979944018091,8,-0.38500022888183594,-0.9500002861022949,-2.257500171661377,-1.3950004577636719,2.229999542236328,0,-0.008785990920898934,1.7692330264460991,12.479999542236328,-1.083335320156736,12.5,1.0465082237717571,12.0,-0.008785990920898934 12671,2022-08-30,12.199999809265135,12.609999656677244,12.0600004196167,12.609999656677244,12095900.0,-0.02555915629380856,1.6829241061044395,-2.5624862164948783,62.13234469140228,72.20861775350096,-0.0671406484264292,-0.4234131157249852,-1.4753714189783533,-0.5897002973487258,25.20263395203089,0.5499992370605451,0.7227072617991546,0.30299968719482173,-0.6956751125765539,1.3016744869661974,-0.19633771269086608,0.8023370870805095,-0.4989514633178693,56.074728871205636,-12.703969042416432,0.49933739988568815,8,-0.064999580383299,-0.6049995422363263,-1.932499408721922,-1.074999809265135,2.430000305175783,1,0.0426229890076526,-2.090906726430185,12.520000457763672,1.7692330264460991,12.479999542236328,-1.083335320156736,12.5,0.0426229890076526 12672,2022-08-31,12.329999923706055,12.489999771118164,12.18000030517578,12.239999771118164,13249100.0,0.010655747251913317,-1.9523887375113202,-0.21951264898259196,58.46773852418982,69.23134770173105,-0.19403004173760863,-0.48287225698048886,-1.563356463068816,-0.7271666276574837,26.34566826349698,0.3099994659423846,0.6261230016232044,0.3724997997283932,-0.5731799497395063,1.3181795491962927,-0.10034007500555653,0.8453396744623429,-0.5708144739379879,45.16125558937837,-19.806807156586856,0.47283987473394967,8,-0.19499969482421875,-0.7349996566772461,-2.0374999046325684,-1.2049999237060547,2.600000381469725,2,0.004055165534813332,1.6829241061044395,12.199999809265135,-2.090906726430185,12.520000457763672,1.7692330264460991,12.479999542236328,0.004055165534813332 12673,2022-09-01,12.529999732971193,12.5600004196167,12.18000030517578,12.31999969482422,16684900.0,0.016220584793404047,1.8148009480180074,2.333329801212224,58.130070269486545,66.60459386439597,-0.3825229945047557,-0.5969132098227519,-1.7149271225836902,-0.9415290365157158,27.247420872065533,0.38000011444091975,0.5422516886276689,0.49849963188171564,-0.3772139883150736,1.3742132520785049,0.06064282178332192,0.9363564419801094,-0.7161654056115729,77.04911112813511,15.830244577996773,0.43785681009839444,9,-0.39499950408935725,-0.9349994659423846,-2.2024998664855975,-1.4049997329711932,1.6000003814697248,3,-0.0023942325307679813,-1.9523887375113202,12.329999923706055,1.6829241061044395,12.199999809265135,-2.090906726430185,12.520000457763672,-0.0023942325307679813 12674,2022-09-02,12.550000190734865,12.729999542236328,12.489999771118164,12.600000381469727,21421400.0,0.0015962057613652103,-1.8235096124178862,-0.23809610310579032,53.60359818544228,65.25324109400132,-0.37624757705575895,-0.53320135961396,-1.6817213591203473,-0.9649042629882345,28.634336656550254,0.23999977111816406,0.48484887235451524,0.4480000972747824,-0.3490099314834385,1.2450101260330033,0.04949508289567284,0.846505111653892,-0.6847959184391854,73.13438996790268,15.529820279983383,0.3985050143791102,9,-0.3850002288818377,-0.8300004005432147,-2.057499885559084,-1.425000190734865,1.6700000762939418,4,0.044621470711674105,1.8148009480180074,12.529999732971193,-1.9523887375113202,12.329999923706055,1.6829241061044395,12.199999809265135,0.044621470711674105 12675,2022-09-06,12.229999542236328,12.56999969482422,11.970000267028807,12.520000457763672,22597200.0,-0.025498059253798222,2.0769249579404416,5.799996185317492,46.850380249194146,63.33095450804481,0.02649005300008689,-0.1450280512797555,-1.3259653728012157,-0.6562409510188871,28.725471379811353,0.5999994277954137,0.41992169362444365,0.07999949455261302,-0.6151565630798004,0.7751555521850264,-0.2675785342635937,0.4275775233688197,-0.2956116483453961,34.21046357399845,-18.278696188743652,0.34757802881620653,9,-0.06499958038330078,-0.4849996566772461,-1.7099993228912354,-1.1049995422363281,1.8400001525878924,1,0.1602616607938625,-1.8235096124178862,12.550000190734865,1.8148009480180074,12.529999732971193,-1.9523887375113202,12.329999923706055,0.1602616607938625 12676,2022-09-07,12.729999542236328,12.739999771118164,12.18000030517578,12.25,16248800.0,0.04088307593743146,1.2399978637695384,-1.655165609955013,59.71729472089375,62.14551269780226,-0.3522140373808469,-0.5653255855132713,-1.7836627936859095,-1.169895408765628,28.957585756228067,0.5599994659423846,0.3784387753745744,0.5109995365142819,-0.1208864125141087,1.1428854855426724,0.1950565620000866,0.8269425110284772,-0.7599992752075213,98.70126813994993,46.15281418618167,0.3159429745141951,9,-0.3749995231628418,-0.9549994468688965,-2.1999993324279785,-1.6049995422363281,1.580000877380371,2,0.15868032446203917,2.0769249579404416,12.229999542236328,-1.8235096124178862,12.550000190734865,1.8148009480180074,12.529999732971193,0.15868032446203917 12677,2022-09-08,12.829999923706055,13.039999961853027,12.65999984741211,12.68000030517578,24969400.0,0.007855489793062498,-2.999989961351202,0.3124995032941569,60.82473415943519,60.59075841616706,-0.35995006917163863,-0.5941917062248763,-1.8361025909204631,-1.274325438551358,28.95276557027138,0.38000011444091797,0.40539066026008896,0.5464999198913567,-0.056240164595834585,1.149240004378548,0.24512987764776106,0.8478699621349524,-0.8599996566772479,80.37382261296145,26.5759730663827,0.3013700422435953,9,-0.3249998092651367,-0.8350000381469727,-2.2750000953674316,-1.7049999237060547,1.0,3,0.14029619652678194,1.2399978637695384,12.729999542236328,2.0769249579404416,12.229999542236328,-1.8235096124178862,12.550000190734865,0.14029619652678194 12678,2022-09-09,12.890000343322756,13.020000457763672,12.760000228881836,12.90999984741211,22629000.0,0.0046765720945827205,1.166662030763851,-0.1333303663390123,63.10343670931447,59.49071891537761,-0.400978293262062,-0.6081907735431269,-1.8407394284847527,-1.3365355216162573,28.055257285476216,0.26000022888183594,0.4467806418034783,0.5575003147125255,-0.07594878867518418,1.1909494181002351,0.24077576301867154,0.8742248664063794,-0.7916001129150416,85.98134006431529,27.79487702836947,0.3167245516938548,9,-0.3850002288818377,-0.8850002288818377,-2.2875001430511492,-1.7650003433227557,1.2699995040893537,4,0.1582622115995349,-2.999989961351202,12.829999923706055,1.2399978637695384,12.729999542236328,2.0769249579404416,12.229999542236328,0.1582622115995349 12679,2022-09-12,13.18000030517578,13.380000114440918,12.890000343322756,12.90999984741211,22081100.0,0.02249805695336926,-2.1612942920955893,-13.500357636737556,76.25895998174978,59.89872861012314,-0.6495478373438921,-0.8595643488753808,-2.071509248696989,-1.6291569753876587,27.087316784597483,0.4899997711181623,0.4589597996154975,0.7950002670288061,0.0654582513878541,1.524542282669758,0.4302292592083301,1.159771274849282,-0.968608106994628,85.81561482916366,19.58916047417459,0.3647710078204757,9,-0.5050001144409162,-1.0050001144409162,-2.517500162124632,-2.0550003051757795,0.969999313354494,0,0.0720788912950232,1.166662030763851,12.890000343322756,-2.999989961351202,12.829999923706055,1.2399978637695384,12.729999542236328,0.0720788912950232 12680,2022-09-13,12.920000076293945,13.31999969482422,12.859999656677244,12.880000114440918,17631100.0,-0.019726875786166165,-10.499874831618303,0.14814775569024807,69.73681444940277,60.743669694345414,-0.3652507159413929,-0.5879674003336532,-1.7624607732022497,-1.3747537715689297,25.501281830047574,0.4600000381469762,0.404265364106152,0.5085000514984124,-0.25930679464797457,1.2763068976447993,0.12459662842521979,0.892403474571605,-0.5450027698364259,61.66665739483162,-11.560442426365952,0.3839034230731931,9,-0.24499988555908203,-0.625,-2.244999885559082,-1.7950000762939453,1.0399999618530273,1,0.10061920921503287,-2.1612942920955893,13.18000030517578,1.166662030763851,12.890000343322756,-2.999989961351202,12.829999923706055,0.10061920921503287 12681,2022-09-14,13.220000267028807,13.25,12.9399995803833,12.970000267028807,15637100.0,0.02321982886713081,1.0000061527481021,6.250005960470162,69.93461730131108,62.01776733624777,-0.5647361031171325,-0.8670520477731181,-1.9960202641618707,-1.6781843127989298,23.78308140139705,0.3299999237060547,0.3674079638095904,0.7670002460479726,-0.0814063519088748,1.61540684400482,0.342796947069548,1.1912035450263971,-0.7043025674536114,77.7778072121591,2.4122142174559826,0.4242032989784238,9,-0.5450000762939435,-0.9150004386901838,-2.440000057220457,-2.095000267028807,0.8199996948242205,2,0.064296475841634,-10.499874831618303,12.920000076293945,-2.1612942920955893,13.18000030517578,1.166662030763851,12.890000343322756,0.064296475841634 12682,2022-09-15,13.109999656677244,13.239999771118164,13.06999969482422,13.199999809265135,13647100.0,-0.008320772173197932,-1.0000000000000626,-0.3600006103515625,61.423193817344156,62.3836699526764,-0.37152697970126347,-0.7207595734271681,-1.819164920847486,-1.5684564146823732,23.17534726529491,0.17000007629394354,0.32783081615894005,0.6104996681213368,-0.2759949158506583,1.496994252093332,0.16725237613533928,1.0537469601073344,-0.47329961902084783,56.45153103210624,-15.783632120613355,0.44324729198599744,9,-0.43499946594238104,-0.7299995422363263,-2.3299994468688947,-1.9849996566772443,1.3900003433227557,3,0.09153324137032026,1.0000061527481021,13.220000267028807,-10.499874831618303,12.920000076293945,-2.1612942920955893,13.18000030517578,0.09153324137032026 12683,2022-09-16,13.079999923706055,13.130000114440918,12.729999542236328,13.0,19529100.0,-0.002288309211046391,3.444443267070741,-0.8888865341414827,61.194019759532104,63.22705012757526,-0.2853083589502923,-0.6550361811438421,-1.7328862951910082,-1.5339567867543522,22.14421583615772,0.40000057220458984,0.3456439573892318,0.5364999294280999,-0.3744226662145902,1.44742252507079,0.08103863160675573,0.991961227249444,0.3000001907348633,53.846165132230496,-15.499815679548533,0.45546129782134476,9,-0.4049997329711914,-0.6149997711181641,-2.184999942779541,-1.9549999237060547,1.6499996185302734,4,0.057339449875738024,-1.0000000000000626,13.109999656677244,1.0000061527481021,13.220000267028807,-10.499874831618303,12.920000076293945,0.057339449875738024 12684,2022-09-19,13.460000038146973,13.470000267028807,12.9399995803833,12.949999809265135,13047100.0,0.029051996686346282,1.0000000000000067,6.375008940705265,65.56288985736902,65.30621786181692,-0.5840715056167696,-0.9805610449172271,-2.053610595537503,-1.9137481688283735,21.76868123874839,0.530000686645506,0.3832500124569762,0.8500000476837162,-0.12570483353730388,1.8257049289047362,0.36214760707320615,1.3378524882942262,-0.7300004959106445,98.64861904228019,30.109512683452238,0.48785244061051036,9,-0.6349997520446795,-0.9249997138977051,-2.322499990463257,-2.3350000381469727,1.6700000762939453,0,0.0520059292185191,3.444443267070741,13.079999923706055,-1.0000000000000626,13.109999656677244,1.0000061527481021,13.220000267028807,0.0520059292185191 12685,2022-09-20,13.300000190734865,13.539999961853027,13.15999984741211,13.390000343322756,17471500.0,-0.011887061438235702,-1.0540500136606894,-0.17647080822927005,69.23075897069964,66.3632694451287,-0.2864541316093909,-0.7337417045770867,-1.8301363007462061,-1.758619323586812,22.434891095050308,0.38000011444091797,0.4084221985047467,0.6110002040863058,-0.3159280396701991,1.5379284478428108,0.14753608220805248,1.0744643259645592,-0.5700006484985369,70.37041397685539,0.24412846021294854,0.46346412187825253,9,-0.2000002861022967,-0.7300000190734881,-2.0799999237060565,-2.175000190734865,1.8699998855590803,1,0.06390973049666115,1.0000000000000067,13.460000038146973,3.444443267070741,13.079999923706055,-1.0000000000000626,13.109999656677244,0.06390973049666115 12686,2022-09-21,13.010000228881836,13.390000343322756,13.010000228881836,13.34000015258789,14543600.0,-0.021804508097304498,-1.3030315290581849,3.6666596024244478,61.25827438135955,66.41144058089806,0.05301601527496658,-0.3606327951482431,-1.47840062421594,-1.4822517048764325,23.103687946835876,0.38000011444091975,0.44410897815340533,0.256500244140625,-0.559401782603052,1.072402270884302,-0.15145076923121437,0.6644512575124644,-0.24760066986083906,34.567968097844584,-37.11689845340432,0.40795101337183864,9,0.1249995231628418,-0.440000057220459,-1.5950002670288086,-1.885000228881836,2.369999885559082,2,0.0730207373214462,-1.0540500136606894,13.300000190734865,1.0000000000000067,13.460000038146973,3.444443267070741,13.079999923706055,0.0730207373214462 12687,2022-09-22,12.960000038146973,13.170000076293945,12.729999542236328,13.109999656677244,15052600.0,-0.003843212133376017,2.2592576894276553,0.4545444036644168,57.491287346116316,65.78786842943161,0.13789736990088208,-0.2477252059903634,-1.365005739663724,-1.441842191588142,23.175814151146394,0.4400005340576172,0.5286636367078774,0.15850005149841273,-0.5800414127262474,0.8970415157230729,-0.21077068061391735,0.5277707836107428,0.5799999237060547,28.39510824197884,-40.850992008633206,0.36927073211232997,9,0.17499971389770508,-0.3899998664855957,-1.5250000953674316,-1.8350000381469727,2.2899999618530273,3,0.08333332720116826,-1.3030315290581849,13.010000228881836,-1.0540500136606894,13.300000190734865,1.0000000000000067,13.460000038146973,0.08333332720116826 12688,2022-09-23,12.609999656677244,12.75,12.15999984741211,12.739999771118164,20427900.0,-0.027006202194407636,6.866638692326766,0.8666696336609964,50.937490873046336,62.974371861797884,0.496181558389754,0.11693387078796214,-0.9521139934933682,-1.103565089160428,22.151217355204132,0.8000001907348633,0.5281963356600183,-0.19700031280517827,-0.9276844531482649,0.5336838275379083,-0.5623423829767216,0.16834175736636503,0.9138002967834495,32.60867912662777,-34.65244205698853,0.3653420701715437,9,0.24000024795532404,-0.039999485015867364,-1.1749997138977033,-1.4849996566772443,2.320000648498535,4,0.14988107809518958,2.2592576894276553,12.960000038146973,-1.3030315290581849,13.010000228881836,-1.0540500136606894,13.300000190734865,0.14988107809518958 12689,2022-09-26,12.75,13.25,12.6899995803833,13.15999984741211,63874900.0,0.01110232729059768,-1.1132063928485316,3.1538422037192833,58.6092723596979,61.73797829627512,0.3227072974088703,-0.0018989345998470242,-1.03629321051773,-1.255711344168068,20.94758964563632,0.6400003433227557,0.5194446006857554,-0.07049999237060511,-0.7855555943676062,0.644555609626396,-0.4280277933691057,0.28702780862789545,0.7192479492187509,42.75363070001762,-27.50309741802328,0.3575278009985006,9,0.09999990463256836,-0.17999982833862305,-1.255000114440918,-1.6499996185302734,2.560000419616699,0,0.1552940817440258,6.866638692326766,12.609999656677244,2.2592576894276553,12.960000038146973,-1.3030315290581849,13.010000228881836,0.1552940817440258 12690,2022-09-27,12.40999984741211,12.979999542236328,12.399999618530273,12.800000190734865,40390400.0,-0.026666678634344354,-1.8292623925083213,0.9512207035793082,44.40560466566408,58.90142133675879,0.6512409770729803,0.3472409310212825,-0.6442390121783976,-0.9349073028366384,19.40891832123763,0.5799999237060547,0.4894245197872742,-0.4050001144409183,-1.1313901551284555,0.3213899262466189,-0.7681951347846869,-0.04180509409714972,1.0068781777343752,20.32519505733283,-44.4195013689165,0.3631950203437687,9,0.440000057220459,0.16000032424926758,-0.8750002384185791,-1.3499999046325684,2.52000045776367,1,0.21917810640392688,-1.1132063928485316,12.75,6.866638692326766,12.609999656677244,2.2592576894276553,12.960000038146973,0.21917810640392688 12691,2022-09-28,12.720000267028807,12.789999961853027,12.380000114440918,12.449999809265135,28302900.0,0.02497988907561055,-1.0000000000000173,-0.6923082566115216,48.20847613843609,57.43311937243567,0.293747540575934,0.08242085514386055,-0.9084707797712763,-1.255789875424055,18.738610007676858,0.4099998474121094,0.39836179956214224,-0.12099971771240448,-0.7896325040013785,0.5476330685765696,-0.4553161108568915,0.21331667543208255,0.6466026310083031,51.376178093841375,-10.92096625718819,0.3343163931444869,9,0.12999963760376154,-0.15000009536742986,-1.0575003623962385,-1.6600003242492658,2.479999542236328,2,0.19261004385477265,-1.8292623925083213,12.40999984741211,-1.1132063928485316,12.75,6.866638692326766,12.609999656677244,0.19261004385477265 12692,2022-09-29,12.380000114440918,12.880000114440918,12.369999885559082,12.760000228881836,36038800.0,-0.026729571183201517,-1.5499974966085006,-1.407405445117902,42.388061486045565,55.34356845315939,0.5803360895396583,0.4493999280113581,-0.5260315427703599,-0.9279610926196717,17.96338878045577,0.5100002288818359,0.33019154706267706,-0.4634998798370358,-1.1244173252531429,0.1974175655790713,-0.7939586025450893,-0.13304115712898223,0.9383386615711924,20.183507911121065,-37.50183127403763,0.3304587227080539,9,0.4699997901916504,0.19000005722045898,-0.6475002765655518,-1.320000171661377,2.9300003051757812,3,0.24232633055476183,-1.0000000000000173,12.720000267028807,-1.8292623925083213,12.40999984741211,-1.1132063928485316,12.75,0.24232633055476183 12693,2022-09-30,12.5,12.579999923706055,12.130000114440918,12.539999961853027,353648800.0,0.00969304397817461,6.500003973646774,0.10526302580692116,39.308178741234755,52.42637832914446,0.4128239636314248,0.3447108032489439,-0.5974543859333039,-1.0520535564685751,17.1677966082067,0.4499998092651367,0.23610807318518212,-0.34200000762939453,-1.006042050352523,0.32204203509373386,-0.6740210289909587,-0.009978986267830336,0.7720052188681095,33.03570744334365,-20.220079517178114,0.33202102136156464,9,0.33500003814697266,0.25500011444091797,-0.755000114440918,-1.440000057220459,2.5699996948242205,4,0.21999999999999997,-1.5499974966085006,12.380000114440918,-1.0000000000000173,12.720000267028807,-1.8292623925083213,12.40999984741211,0.21999999999999997 12694,2022-10-03,13.109999656677244,13.1899995803833,12.460000038146973,12.619999885559082,47987900.0,0.04879997253417945,1.2461537558651006,-12.250005960470117,52.69121093618082,50.588650769753485,-0.2816643662876981,-0.23313705618826752,-1.15239909972931,-1.657530739135101,16.040558820973768,0.7299995422363281,0.19824310607171824,0.239999675750731,-0.4194101341509491,0.8994094856524111,-0.08970522920010993,0.5697045807015719,0.09348525592523416,92.45283358374778,38.597826225709596,0.3297049049508401,10,-0.3499994277954084,-0.35499954223632635,-1.3299994468688947,-2.0149993896484357,1.8200006484985352,0,0.13882537728149846,6.500003973646774,12.5,-1.5499974966085006,12.380000114440918,-1.0000000000000173,12.720000267028807,0.13882537728149846 12695,2022-10-04,14.1899995803833,14.210000038146973,13.210000038146973,13.25,53672300.0,0.08237985903805778,1.0408152938142574,1.918367386658681,61.2528886807967,50.58805235857984,-1.3657663010716892,-1.2213911978048984,-2.1675278202662085,-2.730833576006532,17.03192814776335,1.1000003814697283,0.1889079430859617,1.2219995975494378,0.4004324767767127,2.043566718322163,0.8112160371630761,1.6327831579357994,-2.059999465942383,99.03843949532288,46.21802048832109,0.4107835603863624,10,-1.0199995040893555,-1.0999994277954102,-2.3824994564056396,-3.0799994468688965,0.3900003433227539,1,0.07892888459149239,1.2461537558651006,13.109999656677244,6.500003973646774,12.5,-1.5499974966085006,12.380000114440918,0.07892888459149239 12696,2022-10-05,14.75,14.800000190734865,13.68000030517578,13.760000228881836,94095900.0,0.039464442295746194,1.0550453738927754,1.0531917160159527,67.22689008285147,51.669785995994864,-1.847249465270414,-1.709969965009785,-2.649331830183854,-3.273467654498006,17.915203762461967,1.1199998855590856,0.1438455201897213,1.680999994277954,0.5458228186628702,2.816177169893038,1.1134114064704121,2.248588582085496,-2.578399887084961,98.12733373385267,43.87567039106392,0.5675885878075422,10,-1.2849998474121094,-1.364999771118164,-2.8974997997283936,-3.5949997901916504,0.06000041961669922,2,0.012203410520391866,1.0408152938142574,14.1899995803833,1.2461537558651006,13.109999656677244,6.500003973646774,12.5,0.012203410520391866 12697,2022-10-06,14.630000114440918,15.06999969482422,14.369999885559082,14.800000190734865,63378700.0,-0.008135585461632733,-1.0289833839655733,-0.17171728848173268,65.97937901071556,53.34110690018033,-1.6376660618098544,-1.5264670839161454,-2.457365281577662,-3.1390179962138998,18.311670666108526,0.6999998092651385,0.0974043460682168,1.4710000991821293,0.1460508798126039,2.7959493185516546,0.8085254894973666,2.133474708866892,-2.3532639984130856,85.03402574207382,29.46160081725256,0.6624746096847626,10,-1.0300002098083496,-1.1100001335144043,-2.7649998664855957,-3.4749999046325684,0.13000011444091797,3,0.038961017796683706,1.0550453738927754,14.75,1.0408152938142574,14.1899995803833,1.2461537558651006,13.109999656677244,0.038961017796683706 12698,2022-10-07,14.93000030517578,14.960000038146973,14.529999732971193,14.609999656677244,38200700.0,0.02050582285633329,1.2631588193515213,-1.8823559110951344,65.40880327104195,54.096610334774105,-1.7589367296050966,-1.7558213086180974,-2.6804289841455127,-3.4237949263410155,18.729563133874667,0.4300003051757795,0.10842207209965693,1.6690002918243394,0.13382803869274973,3.204172544955929,0.9014141652585437,2.436586418390135,-2.4856683744201646,94.63603800520525,42.673698044768614,0.7675861265657952,10,-1.3300004005432111,-1.4100003242492658,-3.065000057220457,-3.77500009536743,-0.4700002670288068,4,0.025452116990860585,-1.0289833839655733,14.630000114440918,1.0550453738927754,14.75,1.0408152938142574,14.1899995803833,0.025452116990860585 12699,2022-10-10,14.130000114440918,15.029999732971193,13.90999984741211,14.890000343322756,42317800.0,-0.05358340082937074,1.153847987836969,-2.3749959021889815,57.67097647404331,55.57054053570513,-0.8298668490814443,-0.9286106770929177,-1.8137811448628884,-2.618018710335857,18.04078693031112,1.1199998855590838,0.1240763257911297,0.8215001106262214,-0.7611729123133557,2.4041731335657985,0.030163599156432852,1.61283662209601,-1.5281281178411863,49.46237882309384,-0.16438059247417414,0.7913365114697883,10,-0.5300002098083496,-0.6100001335144043,-2.2649998664855957,-2.9749999046325684,0.3099994659423828,0,0.06652509361430359,1.2631588193515213,14.93000030517578,-1.0289833839655733,14.630000114440918,1.0550453738927754,14.75,0.06652509361430359 12700,2022-10-11,14.220000267028807,14.34000015258789,13.779999732971193,14.130000114440918,26773600.0,0.006369437498865205,2.393942721729319,-0.11842121774134592,61.61228009898439,57.059852086877164,-0.7108738938963644,-0.9657383532329202,-1.836325611334308,-2.6983077499665793,17.325086801975196,0.5600004196166974,0.19795187485468446,0.846500253677366,-0.775289305302648,2.46828981265738,0.035605474187358155,1.657395033167374,-1.470040608535605,38.84893517756179,-12.158752458523118,0.8108947794900072,10,-0.6200003623962385,-0.7000002861022931,-2.277500391006468,-3.035000324249266,0.5099992752075213,1,0.0499296782569838,1.153847987836969,14.130000114440918,1.2631588193515213,14.93000030517578,-1.0289833839655733,14.630000114440918,0.0499296782569838 12701,2022-10-12,14.06999969482422,14.470000267028807,13.989999771118164,14.130000114440918,21280100.0,-0.010548563248088283,-3.363635575476712,-0.6666701987877695,60.45196958803985,59.066952987098745,-0.3902794509781842,-0.7892585908977772,-1.6227677736445631,-2.543361508858398,16.628110569408648,0.48000049591064275,0.2378707450933426,0.6539997100830099,-0.9951711315019622,2.303170551667982,-0.17058571070947615,1.478585130875496,-1.1808376341511568,22.480617862690117,-30.090827499593047,0.8245854207924864,10,-0.46999979019165217,-0.46999979019165217,-2.114999771118166,-2.8849997520446795,0.5100002288818342,2,0.036247351808361694,2.393942721729319,14.220000267028807,1.153847987836969,14.130000114440918,1.2631588193515213,14.93000030517578,0.036247351808361694 12702,2022-10-13,14.3100004196167,14.350000381469727,13.729999542236328,13.859999656677244,30057600.0,0.017057621179676685,1.3396227773119376,-7.4999602638483,66.34615278808383,62.07117232563754,-0.3662322444888453,-0.9852637457386102,-1.7983357640922577,-2.7705838942078955,15.719673803989325,0.6200008392333984,0.3722664799550426,0.8340003967285163,-0.8551277927739669,2.5231285862309996,-0.010563698022725276,1.678564491479758,-1.2899881008945666,44.615445560243174,-10.048189752197679,0.8445640947512414,10,-0.5450005531311035,-0.7100005149841309,-2.2450003623962402,-3.1100006103515625,0.7100000381469727,3,0.03494059995376242,-3.363635575476712,14.06999969482422,2.393942721729319,14.220000267028807,1.153847987836969,14.130000114440918,0.03494059995376242 12703,2022-10-14,13.829999923706055,14.4399995803833,13.770000457763672,14.380000114440918,24222500.0,-0.03354301061044285,1.0,-1.222220573899033,59.74728676352368,62.85518075089786,0.36014164684474004,-0.470307079318804,-1.2558950734943544,-2.2857356679559455,15.924329629463351,0.6699991226196289,0.4718816519218052,0.3164999008178704,-1.368908470370652,2.0019082720063928,-0.5262042847763908,1.1592040864121316,-0.6869883624177966,7.692335907520004,-46.47526553551381,0.8427041855942611,10,0.309999942779541,-0.23000001907348633,-1.5799999237060547,-2.4800000190734863,1.1599998474121094,4,0.06724514174303531,1.3396227773119376,14.3100004196167,-3.363635575476712,14.06999969482422,2.393942721729319,14.220000267028807,0.06724514174303531 12704,2022-10-17,14.15999984741211,14.279999732971193,13.899999618530273,14.09000015258789,17172600.0,0.02386116598167143,1.451617865119439,-0.12727212827088502,65.82277738803045,63.362946162812726,0.21763409154725544,-0.7854461276823059,-1.5212342108337857,-2.606524646529845,15.42142749908057,0.4499998092651385,0.64414748856308,0.6114998340606697,-1.0981296322295755,2.321129300350915,-0.24331489908445292,1.4663145672057922,-0.9013689981116944,58.108092434148354,-0.3262864784964776,0.8548147331451228,10,0.21500015258789062,-0.559999942779541,-1.9049997329711914,-2.809999942779541,0.9600000381469727,0,0.02118645437624722,1.0,13.829999923706055,1.3396227773119376,14.3100004196167,-3.363635575476712,14.06999969482422,0.02118645437624722 12705,2022-10-18,14.149999618530273,14.390000343322756,13.859999656677244,14.359999656677244,20264000.0,-0.0007062308608473122,2.9259104893029835,-3.0000136239781763,63.67111562520804,62.967860111963454,0.24737807730983086,-0.7467892852879601,-1.4495471672087028,-2.591110224063531,14.810319281762862,0.5300006866455114,0.8360740172808949,0.5589996337890621,-1.1668033673406626,2.284802634918787,-0.3039018667758011,1.4219011343539254,-0.7826866384984292,56.75671147642829,-2.4642983953505038,0.8629015005648628,10,0.25,-0.5499997138977051,-1.7249994277954102,-2.6299996376037598,1.0900001525878906,1,0.020494697503260273,1.451617865119439,14.15999984741211,1.0,13.829999923706055,1.3396227773119376,14.3100004196167,0.020494697503260273 12706,2022-10-19,13.960000038146973,14.220000267028807,13.880000114440918,14.109999656677244,15600100.0,-0.013427532544558196,-1.193553150514666,0.7142837680119503,65.5511747461125,62.920281860340886,0.3503773221296047,-0.5080151107238144,-1.2013757665449738,-2.394351256206731,14.637899127553078,0.34000015258788885,0.9390369631136064,0.3215000629425049,-1.3892003990160369,2.0322005249010466,-0.533850168036766,1.1768502939217758,-0.4905258552275864,32.394434303260354,-30.45239593889565,0.8553502309792709,10,0.4199995994567871,-0.3600001335144043,-1.4749999046325684,-2.440000057220459,1.4099998474121094,2,0.05515755744880102,2.9259104893029835,14.149999618530273,1.451617865119439,14.15999984741211,1.0,13.829999923706055,0.05515755744880102 12707,2022-10-20,14.039999961853027,14.100000381469727,13.890000343322756,14.0,14518300.0,0.005730653544946174,1.6249873340763787,-0.2666670905229995,65.2777717332173,62.905722800582595,0.19878943025988605,-0.5301359407998518,-1.227200078430549,-2.472486807151018,15.267546665570483,0.21000003814697088,0.9202595877929465,0.3474999904632572,-1.341060680829326,2.0360606617558403,-0.4967803451830335,1.1917803261095479,-0.4744942482193508,40.29848621796469,-25.232029474482864,0.8442803356462915,10,0.3399996757507324,-0.440000057220459,-1.5499999523162842,-2.5199999809265137,1.2300004959106445,3,0.03846153584901835,-1.193553150514666,13.960000038146973,2.9259104893029835,14.149999618530273,1.451617865119439,14.15999984741211,0.03846153584901835 12708,2022-10-21,14.5,14.579999923706055,13.989999771118164,14.050000190734865,16720300.0,0.03276353556957279,-1.0701736187214421,11.250005960470117,64.2126759055368,63.632578292970756,-0.367239837627622,-0.8867458436811209,-1.638490307484549,-2.925533585829765,16.250597583942632,0.5900001525878906,0.8257698471473791,0.7130000114440911,-0.9314497104985247,2.357449733386707,-0.10922484952721767,1.5352248724153998,-0.8442246474948902,88.8889036060797,25.658291785615425,0.8222248609713082,10,-0.3450002670288086,-0.9000000953674316,-1.9724998474121094,-2.9800000190734863,0.6700000762939453,4,0.0358621005354256,1.6249873340763787,14.039999961853027,-1.193553150514666,13.960000038146973,2.9259104893029835,14.149999618530273,0.0358621005354256 12709,2022-10-24,14.729999542236328,14.789999961853027,14.420000076293945,14.520000457763672,18207800.0,0.015862037395608874,1.2424240672774036,0.46666482995979913,56.68316475259128,63.08489881003818,-0.5623121485549021,-1.0127260999065086,-1.8231954863576032,-3.147970202098268,17.57938816680971,0.36999988555908203,0.7459131549268303,0.8439995765686028,-0.7758041796153012,2.463803332752507,0.034097698476649896,1.6539014546605557,-0.9893707291920713,93.54834409378411,33.40768052378502,0.8099018780919524,10,-0.4699997901916504,-1.1299996376037598,-2.159999370574951,-3.184999465942383,0.9700002670288068,0,0.017651068361293598,-1.0701736187214421,14.5,1.6249873340763787,14.039999961853027,-1.193553150514666,13.960000038146973,0.017651068361293598 12710,2022-10-25,15.130000114440918,15.25,14.6899995803833,14.739999771118164,23539000.0,0.02715550472745365,-1.2857126174817974,1.8571525885558584,54.89690613957018,62.467669537986,-0.9159794155481524,-1.2632714477137341,-2.1807016488138924,-3.5431145669215773,19.46352894285766,0.5600004196166992,0.6526422798821976,1.1080001354217526,-0.4453947843063695,2.6613950551498746,0.33130267555769244,1.8846975952858127,-1.3096090484898628,91.24088353408062,34.42206825622351,0.7766974598640608,10,-0.6400003433227539,-1.440000057220459,-2.4499998092651367,-3.489999771118164,0.48999977111816406,1,-0.0006609536553996431,1.2424240672774036,14.729999542236328,-1.0701736187214421,14.5,1.6249873340763787,14.039999961853027,-0.0006609536553996431 12711,2022-10-26,15.170000076293945,15.34000015258789,15.050000190734865,15.119999885559082,25303300.0,0.0026437515895885166,-2.0526379191784714,0.1282055044076832,57.10525873295404,61.440903531860464,-0.8756154800388511,-1.1703151655462278,-2.176866255192486,-3.5752620058890336,21.44413445403939,0.28999996185302557,0.6582340489691152,1.0255001068115241,-0.481291252969557,2.5322914665926053,0.2721044269209827,1.7788957867020656,-1.2352402956189739,88.27585526510504,33.579183351042566,0.7533956798905409,10,-0.6149997711181641,-1.434999942779541,-2.3350000381469727,-3.494999885559082,0.48999977111816406,2,0.004614350327763361,-1.2857126174817974,15.130000114440918,1.2424240672774036,14.729999542236328,-1.0701736187214421,14.5,0.004614350327763361 12712,2022-10-27,15.380000114440918,15.609999656677244,15.130000114440918,15.289999961853027,22852800.0,0.013843113849098643,-1.3414620530522154,1.7999961853172863,56.064684276129476,61.03172547770556,-1.02574217702219,-1.2058642550057819,-2.3329169643429957,-3.7730749092528555,23.831748715050956,0.47999954223632635,0.6414234083633357,1.0855001449584964,-0.2715474886024474,2.4425477785194403,0.4069763281780254,1.7640239617389675,-1.3047162965746537,85.80249638987159,34.66424071839499,0.6785238167804719,10,-0.6450004577636737,-1.510000228881836,-2.5275001525878906,-3.7049999237060547,-0.06000041961669744,3,-0.0006502099354632751,-2.0526379191784714,15.170000076293945,-1.2857126174817974,15.130000114440918,1.2424240672774036,14.729999542236328,-0.0006502099354632751 12713,2022-10-28,15.25,15.460000038146973,15.0,15.260000228881836,29022200.0,-0.008452543138725677,1.2439034602108319,-0.11111346585851736,68.42103942280156,61.32042125934679,-0.7522382003195958,-0.9057140195728728,-2.150010557733175,-3.6318392132091226,25.72346446512288,0.46000003814697266,0.6422056965576957,0.8180000305175774,-0.3117062188350843,1.9477062798702391,0.25314690584124655,1.3828531551939083,-0.990550281476418,69.74791734285417,17.637685564132212,0.5648531246763309,10,-0.5150003433227557,-1.380000114440918,-2.3975000381469727,-3.5749998092651367,0.18000030517577947,4,0.0013115054271259918,-1.3414620530522154,15.380000114440918,-2.0526379191784714,15.170000076293945,-1.2857126174817974,15.130000114440918,0.0013115054271259918 12714,2022-10-31,14.93000030517578,15.25,14.850000381469727,15.220000267028807,20836300.0,-0.02098358654585053,1.2857158427361002,28.99933244325768,60.85626501052105,61.00766007993713,-0.348137946248956,-0.46627976303236984,-1.7774755373781073,-3.299316901995878,27.363221541591624,0.39999961853027344,0.5827067736255849,0.40700030326843084,-0.5551049963567944,1.3691056028936561,-0.0740523465441818,0.8880529530810435,-0.5084845940737583,26.087033140179607,-26.556377636902575,0.4810526498126128,10,-0.18500041961669744,-1.0600004196166974,-2.220000267028807,-3.255000114440916,0.639999389648441,0,0.016075001085898544,1.2439034602108319,15.25,-1.3414620530522154,15.380000114440918,-2.0526379191784714,15.170000076293945,0.016075001085898544 12715,2022-11-01,15.3100004196167,15.3100004196167,15.010000228881836,15.0600004196167,18429800.0,0.025452116990860585,1.4000015258789062,-0.8620690789149158,67.71429124170265,61.24800635722493,-0.610486955724669,-0.7990370622437979,-2.0862239844198562,-3.6579110573056095,27.61812373200651,0.38000011444091975,0.6103733481924216,0.73100037574768,-0.2786980334907625,1.7406987849861224,0.22615117112845873,1.2358495803669012,-0.7458666350456511,60.526378531265,3.899549884586669,0.504849204619221,11,-0.5600004196166992,-1.4400005340576172,-2.6000003814697266,-3.635000228881836,0.1099996566772461,1,0.025473506137121404,1.2857158427361002,14.93000030517578,1.2439034602108319,15.25,-1.3414620530522154,15.380000114440918,0.025473506137121404 12716,2022-11-02,14.93000030517578,15.43000030517578,14.899999618530273,15.279999732971193,17299900.0,-0.024820385631996844,-1.585364151685084,-1.3999977111816548,58.51648114122313,60.49675184700335,-0.08763853199318561,-0.4267395059720638,-1.637918782078442,-3.2481186925300456,27.28724475427261,0.530000686645506,0.5676937786464507,0.34200024604797186,-0.6772793614391812,1.361279853535125,-0.16763955769560468,0.8516400497915484,-0.24036261595198738,10.526315789473475,-45.6527442433819,0.5096398037435762,11,-0.1300005912780744,-1.0600004196166974,-2.220000267028807,-3.1850004196166974,0.6099996566772479,2,0.046215644091052166,1.4000015258789062,15.3100004196167,1.2857158427361002,14.93000030517578,1.2439034602108319,15.25,0.046215644091052166 12717,2022-11-03,15.199999809265135,15.289999961853027,14.75,14.789999961853027,17475300.0,0.018084360252541565,-1.2040825064908272,-1.1714300505993003,69.97084758863537,61.13654870068097,-0.19644628033140243,-0.6870731467434386,-1.844094086794195,-3.4771925104898145,26.527871499856694,0.5399999618530273,0.555449177597529,0.583499765396116,-0.47195788725389676,1.6389574180461288,0.05577093907110964,1.1112285917211224,0.4099998474121094,63.38025142077293,1.0238310947304328,0.5277288263250063,11,-0.18499994277953924,-1.329999923706053,-2.4899997711181623,-3.2749996185302717,0.810000419616701,3,0.030263160784158805,-1.585364151685084,14.93000030517578,1.4000015258789062,15.3100004196167,1.2857158427361002,14.93000030517578,0.030263160784158805 12718,2022-11-04,15.3100004196167,15.489999771118164,15.0600004196167,15.350000381469727,18269300.0,0.007236882350782237,1.6875065192836685,-0.09756091887717643,67.91278128564205,62.38428387101993,-0.20055580153847963,-0.808602916853399,-1.903795324888108,-3.5381867621424288,25.82347916525931,0.42999935150146484,0.5567000042127965,0.6745003700256351,-0.4177591828498741,1.7667599229011444,0.1283705935878796,1.2206301464633906,0.2827992439270002,75.67575578712952,12.253941361917697,0.5461297764377551,11,-0.16000080108642578,-1.4400005340576172,-2.6000003814697266,-3.330000400543213,0.6999998092651367,4,0.0006531205051247824,-1.2040825064908272,15.199999809265135,-1.585364151685084,14.93000030517578,1.4000015258789062,15.3100004196167,0.0006531205051247824 12719,2022-11-07,15.06999969482422,15.390000343322756,14.970000267028807,15.289999961853027,11970300.0,-0.015676075650851495,-1.0000045413157554,5.500011920940279,63.37209205617141,63.32597119508674,0.10364527743186791,-0.5212961280229287,-1.6146022199554704,-3.2551872316432355,26.269425445763954,0.42000007629394887,0.5555803191336501,0.3874996662139907,-0.6940174668466081,1.4690167992745895,-0.15325890031630962,0.928258232744291,0.5059439754486057,43.24321537838997,-20.15330542534317,0.5407585665302995,11,0.11000013351440252,-1.0349998474121112,-2.274999618530275,-3.089999675750734,1.329999923706053,0,0.0238885612237405,1.6875065192836685,15.3100004196167,-1.2040825064908272,15.199999809265135,-1.585364151685084,14.93000030517578,0.0238885612237405 12720,2022-11-08,14.93000030517578,15.170000076293945,14.829999923706055,15.06999969482422,9933100.0,-0.009289939779927425,1.0,0.6363600896452982,64.3067871503229,64.12614101923883,0.23723947911063448,-0.34296185901268217,-1.4273125613503588,-3.069373166842068,26.84837609704044,0.3400001525878906,0.5305269779332455,0.2120002746582017,-0.8520656189257618,1.2760661682421652,-0.32003267213378095,0.7440332214501844,0.6294244916915908,24.324373087817726,-41.217677628310376,0.5320329467919822,11,0.24999952316284357,-0.5200004577636701,-2.1725001335144025,-2.950000286102293,1.2600002288818342,1,0.04286666956239604,-1.0000045413157554,15.06999969482422,1.6875065192836685,15.3100004196167,-1.2040825064908272,15.199999809265135,0.04286666956239604 12721,2022-11-09,14.579999923706055,14.960000038146973,14.5600004196167,14.869999885559082,12899700.0,-0.02344275782421723,-1.4242476786627711,2.07143732970022,57.37704704453527,64.27195910461727,0.5528892738886171,0.0497565445260193,-1.0227977673755486,-2.670338078070337,27.046903910735065,0.39999961853027344,0.534497551428597,-0.16350011825561594,-1.185804703182237,0.8588044666710051,-0.6746524107189273,0.34765217420769545,0.9632363772239678,2.150485810239188,-63.83416051879935,0.5111522924633105,11,0.44500017166137695,0.06500005722045721,-1.4499998092651367,-2.239999771118164,1.5,2,0.05761317949131883,1.0,14.93000030517578,-1.0000045413157554,15.06999969482422,1.6875065192836685,15.3100004196167,0.05761317949131883 12722,2022-11-10,14.8100004196167,15.119999885559082,14.630000114440918,15.100000381469727,25976600.0,0.015775068389175972,1.96970485132749,1.0,54.51895489567001,62.72728304604709,0.2609757900101588,-0.14847707557654743,-1.1986781892629779,-2.8529813919650415,27.84877563268851,0.5399999618530273,0.5241326890942393,0.04150037765503001,-0.9604195722279929,1.043420327538053,-0.45945959728648056,0.5424603525965406,0.6939064460607902,26.88173917501987,-34.71005365857192,0.5009599749415111,11,0.21499967575073242,-0.1400008201599121,-1.385000228881836,-2.1750001907348633,1.0299997329711914,3,0.04929098727569259,-1.4242476786627711,14.579999923706055,1.0,14.93000030517578,-1.0000045413157554,15.06999969482422,0.04929098727569259 12723,2022-11-11,14.760000228881836,15.050000190734865,14.649999618530273,14.890000343322756,19054600.0,-0.0033761100147327028,-1.285708836167562,0.4482763156596693,50.461548754443385,61.57231457314958,0.2616782448798336,-0.02659475451730131,-1.1004706704729674,-2.753837267455742,28.570274423925856,0.4000005722045916,0.4979161230682152,-0.05499982833862305,-0.9546256897358703,0.8446260330586242,-0.5048127590372466,0.39481310236000056,0.7061503789532217,24.09636477701249,-32.07122456826727,0.4498129306986239,11,0.2649998664855957,-0.09000062942504883,-1.200000286102295,-1.9650001525878906,1.119999885559082,4,0.0846883455702152,1.96970485132749,14.8100004196167,-1.4242476786627711,14.579999923706055,1.0,14.93000030517578,0.0846883455702152 12724,2022-11-14,14.460000038146973,14.739999771118164,14.420000076293945,14.729999542236328,11852300.0,-0.02032521585926761,1.2068947373613472,2.076917433884724,39.365083305681864,58.42240258025838,0.5453467434745995,0.3130851113022963,-0.75540002261498,-2.404182329620813,29.11833218658872,0.3400001525878906,0.45037091922293016,-0.37000002861022985,-1.232896193958581,0.49289613673812127,-0.8014481112844045,0.061448054063944824,0.9699045621593498,5.3333282470703125,-44.48108309479953,0.43144808267417556,11,0.49499988555908203,0.20999956130981445,-0.9000000953674316,-1.6649999618530273,1.4899997711181623,0,0.1071922674028909,-1.285708836167562,14.760000228881836,1.96970485132749,14.8100004196167,-1.4242476786627711,14.579999923706055,0.1071922674028909 12725,2022-11-15,14.4399995803833,14.829999923706055,14.31999969482422,14.729999542236328,31388200.0,-0.0013831575180435207,1.0816305081908753,1.0740759055507478,38.33865775758714,56.18042220429882,0.4793703272451868,0.375160264029045,-0.6793161039457853,-2.341484210664971,29.44634512642133,0.5100002288818342,0.3646003468430674,-0.40450048446655273,-1.2281376406170654,0.41913667168395996,-0.81631906254181,0.007318093608704501,0.9293107484822798,14.99998211861064,-28.71213991654505,0.4118185780752567,11,0.4650001525878906,0.23000001907348633,-0.8799996376037598,-1.6449995040893555,1.5100002288818342,1,0.1357340786082588,1.2068947373613472,14.460000038146973,-1.285708836167562,14.760000228881836,1.96970485132749,14.8100004196167,0.1357340786082588 12726,2022-11-16,14.729999542236328,14.850000381469727,14.359999656677244,14.40999984741211,14072900.0,0.02008310043491912,-1.3333363608702844,-1.1034473686806736,39.87538663151446,52.83648209795205,0.17658674495672066,0.15368395323936035,-0.9248254210770881,-2.5866667006055586,29.806457177565505,0.49000072479248225,0.3310467302389526,-0.15300049781799352,-0.8672791393544799,0.5612781437184928,-0.5101398185862358,0.20413882295024877,0.5553659359059431,51.24996870756885,12.330680168257558,0.357139320768243,11,0.17500019073486328,-0.059999942779541016,-1.169999599456787,-1.8399996757507324,1.3299999237060582,2,0.09911751779997857,1.0816305081908753,14.4399995803833,1.2068947373613472,14.460000038146973,-1.285708836167562,14.760000228881836,0.09911751779997857 12727,2022-11-17,14.579999923706055,14.699999809265135,14.470000267028807,14.5,8521700.0,-0.010183273807997661,-2.2857220708446033,0.25,39.62848644572535,49.69378267129464,0.25634834996889033,0.36492308771941495,-0.7343846701900318,-2.3906701338371743,30.186030131425788,0.2599992752075213,0.22794816658159966,-0.33000011444091726,-0.9438750091285737,0.2838747802467392,-0.6369375617847446,-0.02306266709708993,0.6281362917707725,35.61644551453283,0.5721191819794598,0.3069374473438281,11,0.2750000953674334,0.08999967575073242,-0.9800000190734863,-1.6649999618530273,1.8700008392333984,3,0.10288065897456589,-1.3333363608702844,14.729999542236328,1.0816305081908753,14.4399995803833,1.2068947373613472,14.460000038146973,0.10288065897456589 12728,2022-11-18,15.020000457763672,15.029999732971193,14.699999809265135,14.75,11660800.0,0.030178363262005625,1.275869326440543,3.375008940705243,51.34328494174906,48.357248547469936,-0.25604007890980185,-0.03596690460071983,-1.1299317074933803,-2.7786144163558006,30.10904217088125,0.4499998092651385,0.19784835464161432,0.08400039672851634,-0.5000834783385883,0.668084271795621,-0.208041540805036,0.3760423342620687,0.11708483606094688,98.59165145489028,59.836017928575956,0.29204193753355223,11,-0.27500057220458984,-0.3300004005432129,-1.3375005722045898,-2.080000400543213,1.1399993896484375,4,0.05459385285174001,-2.2857220708446033,14.579999923706055,-1.3333363608702844,14.729999542236328,1.0816305081908753,14.4399995803833,0.05459385285174001 12729,2022-11-21,14.989999771118164,15.119999885559082,14.869999885559082,15.100000381469727,11606500.0,-0.0019973825386936372,2.3333418104599266,-0.4074089772390116,44.66666094462623,46.17501230239253,-0.2666185640817229,0.015295270327023047,-1.064258595777714,-2.69652278040968,29.807794132579758,0.25,0.09674270881425429,0.040999698638916726,-0.5353008664505268,0.6173002637283602,-0.24715058390580502,0.3291499811836385,-0.6700000762939435,83.74998956918962,45.775779613952906,0.2881502825447218,11,-0.26999998092651367,-0.25500011444091975,-1.119999885559082,-1.9800000190734863,1.3500003814697266,0,0.05937293908686736,1.275869326440543,15.020000457763672,-2.2857220708446033,14.579999923706055,-1.3333363608702844,14.729999542236328,0.05937293908686736 12730,2022-11-22,15.119999885559082,15.220000267028807,14.960000038146973,15.029999732971193,7862900.0,0.008672456065769607,-1.260876055263448,-0.8181786655569265,53.454534231150326,45.739177545349754,-0.4099427998055081,-0.1217338050799377,-1.1479583174674062,-2.777298625943267,29.000570940477488,0.26000022888183416,-0.0022594667384865375,0.17149982452392543,-0.40415651336779135,0.7471561624156422,-0.11632834442193207,0.4593279934697829,-0.7840001869201636,88.37205691879156,44.987413543146964,0.28782816894585805,11,-0.34999990463256836,-0.3850002288818377,-1.1324999332427979,-2.0999999046325684,1.140000343322754,1,0.054894175263769274,2.3333418104599266,14.989999771118164,1.275869326440543,15.020000457763672,-2.2857220708446033,14.579999923706055,0.054894175263769274 12731,2022-11-23,15.239999771118164,15.260000228881836,14.84000015258789,15.010000228881836,8911200.0,0.007936500427734305,2.111106401616299,2.555546136565981,50.76922907631992,45.322541343199745,-0.4765953009465278,-0.24898625738413394,-1.2289801698000087,-2.840489861216545,27.91862830301688,0.4200000762939453,-0.07135931914135796,0.2879997253417965,-0.2941416697253363,0.8701411204089293,-0.003070972191769883,0.5790704228753629,-0.8686400497436502,97.468296363362,54.274339825934234,0.291070697533566,11,-0.4499998092651367,-0.49499988555908203,-1.2400000095367432,-2.2199997901916504,0.4400005340576154,2,0.04658792971194892,-1.260876055263448,15.119999885559082,2.3333418104599266,14.989999771118164,1.275869326440543,15.020000457763672,0.04658792971194892 12732,2022-11-25,15.369999885559082,15.390000343322756,15.1899995803833,15.25,4822600.0,0.00853019136439137,1.4999970197826493,0.5217396712719553,51.14502677565234,45.3984833455563,-0.5797753131300158,-0.4002974349426651,-1.3141418047211069,-2.912188973268533,26.573757076318806,0.2000007629394549,-0.13286525712942776,0.418499851226807,-0.16210884485606236,0.9991085473096764,0.12819550318537232,0.7088041992682417,-0.9453217337341293,97.1013851763188,55.61957015745266,0.29030434804143457,11,-0.5149998664855939,-0.619999885559082,-1.380000114440918,-2.2300000190734863,0.5100002288818359,4,0.044892621048852055,2.111106401616299,15.239999771118164,-1.260876055263448,15.119999885559082,2.3333418104599266,14.989999771118164,0.044892621048852055 12733,2022-11-28,15.270000457763672,15.289999961853027,14.960000038146973,15.079999923706055,10243700.0,-0.006506143691605626,1.869570265204916,1.5833392938034951,54.03227108945686,47.02817087708685,-0.4468114652882349,-0.3148661472836771,-1.1685742981537626,-2.759626319645534,25.251790425709135,0.4099998474121094,-0.1439359735447585,0.3175004005432136,-0.2653376585128786,0.9003384595993058,0.02608137101516661,0.6089194300712606,-0.7680965306188945,78.1818465555894,35.397592533079575,0.2914190295280462,11,-0.41500043869018377,-0.4700007438659668,-1.2800006866455078,-2.1200008392333984,0.3899993896484375,0,0.07727572166350782,1.4999970197826493,15.369999885559082,2.111106401616299,15.239999771118164,-1.260876055263448,15.119999885559082,0.07727572166350782 12734,2022-11-29,15.170000076293945,15.300000190734865,15.0,15.270000457763672,10924700.0,-0.006548813259457664,2.750005960470101,-0.526316317823621,54.91802317582615,48.870322590224525,-0.2631826817736478,-0.20655380599252382,-1.0354787497171927,-2.6083879633449065,24.25308453005634,0.30000019073486506,-0.1591506642755629,0.20550003051757848,-0.3852169271922712,0.7962169882274281,-0.08985844833734546,0.5008585093725024,-0.59704843585493,59.99996532094578,14.265955774321561,0.2953584788549245,11,-0.2950000762939453,-0.2050004005432129,-1.2925002574920654,-1.945000171661377,0.7200002670288104,1,0.06526036691754733,1.869570265204916,15.270000457763672,1.4999970197826493,15.369999885559082,2.111106401616299,15.239999771118164,0.06526036691754733 12735,2022-11-30,15.699999809265135,15.699999809265135,15.100000381469727,15.18000030517578,21056900.0,0.034937358622655346,1.3076923076923008,-5.19997520456236,71.37402899095136,52.37017174127307,-0.6656563040580288,-0.7439820214427773,-1.5203842594122747,-3.081152539408391,23.408851387677306,0.5999994277954084,-0.1385835415676997,0.7159997940063452,0.05562025286983818,1.3763793351428522,0.3858100234380917,1.0461895645745987,-1.0616842725954196,100.0,46.73903300655061,0.3301897705682534,11,-0.6149997711181641,-0.6900000572204572,-1.769999980926512,-2.389999866485592,0.2600002288818377,2,0.04076435357311725,2.750005960470101,15.170000076293945,1.869570265204916,15.270000457763672,1.4999970197826493,15.369999885559082,0.04076435357311725 12736,2022-12-01,15.619999885559082,15.90999984741211,15.600000381469727,15.699999809265135,11507400.0,-0.005095536603690998,-4.1667037543313095,-0.15384615384615044,66.39674221925698,55.34442238277658,-0.4985624974777334,-0.6425842237750246,-1.3859409774464737,-2.9436419166891987,22.49488326817378,0.3099994659423828,-0.0480973758826444,0.6014998912811276,-0.11657579780332483,1.31957558036558,0.24246204673890226,0.9605377358233529,-0.875515921629825,69.4736820971202,12.34402921401049,0.3590378445422261,12,-0.315000057220459,-0.505000114440918,-1.5299999713897705,-2.1949996948242188,0.31999969482421875,3,0.04097313367552857,1.3076923076923008,15.699999809265135,2.750005960470101,15.170000076293945,1.869570265204916,15.270000457763672,0.04097313367552857 12737,2022-12-02,15.65999984741211,15.779999732971193,15.40999984741211,15.43000030517578,9010800.0,0.0025608170388020657,-1.7407352463301393,-2.874997019765005,68.29266779815299,57.22768714459924,-0.4126480062519615,-0.6812849957484204,-1.3682983716761132,-2.9248357115291714,21.739044020771676,0.3699998855590838,0.057814830900259295,0.6184998512268063,-0.15163413293755212,1.3886338353911647,0.23343285914462797,1.0035668433089846,-0.7756539774649092,73.68420524280052,11.864821156182167,0.3850669920821791,12,-0.2849998474121094,-0.5450000762939453,-1.5149996280670166,-2.189999580383301,0.10000038146972656,4,0.0012771684520147542,-4.1667037543313095,15.619999885559082,1.3076923076923008,15.699999809265135,2.750005960470101,15.170000076293945,0.0012771684520147542 12738,2022-12-05,15.31999969482422,15.880000114440918,15.239999771118164,15.579999923706055,22236900.0,-0.02171137649430277,-2.0476201288822486,-1.1304380276317152,67.19998657227082,59.731389992115304,-0.02862832178683128,-0.3588982106730878,-0.9621347333859482,-2.5262917688690134,20.494775566872924,0.6400003433227539,0.13703860520799083,0.27799973487854146,-0.49288079855360856,1.0488802683106915,-0.10744053183753266,0.6634400015946156,-0.31257534758123207,35.16480752543501,-32.40345270493766,0.38544026671607484,12,0.055000305175779474,-0.20499992370605646,-1.0174999237060565,-1.7149996757507342,0.6500005722045863,0,0.03655355292245144,-1.7407352463301393,15.65999984741211,-4.1667037543313095,15.619999885559082,1.3076923076923008,15.699999809265135,0.03655355292245144 12739,2022-12-06,15.43000030517578,15.5,15.210000038146973,15.329999923706055,17058400.0,0.007180196641173753,1.4166686534900539,-0.38461651322304535,69.11197494083727,61.47110562652496,-0.07783652690169696,-0.4643532575987326,-1.0078428136069668,-2.5814644004223624,19.404214993286505,0.28999996185302734,0.23913117026225983,0.3700003147125219,-0.4202028631161241,1.160203492541168,-0.025101274201800194,0.765101903626844,-0.3142668979124963,40.74075818335498,-32.09413387356954,0.3951015889143228,12,-0.055000305175779474,-0.3150005340576154,-1.1275005340576154,-1.8250002861022931,0.4600000381469762,1,0.014905997257769421,-2.0476201288822486,15.31999969482422,-1.7407352463301393,15.65999984741211,-4.1667037543313095,15.619999885559082,0.014905997257769421 12740,2022-12-07,15.56999969482422,15.739999771118164,15.329999923706055,15.420000076293945,15199600.0,0.009073194224207493,-1.4848481345548075,1.49999046329326,67.21311411336066,63.29820396397393,-0.16460006354798118,-0.5838830878108521,-1.069636397196426,-2.6657441226073413,18.814227926457278,0.4099998474121094,0.2710455541189667,0.4779997348785425,-0.34133502287838446,1.2973344926354695,0.06833235600007903,0.887667113757006,-0.35999965667724787,51.428536395628065,-23.13964098204236,0.4096673788784639,12,-0.1349997520446795,-0.45499992370605646,-1.2624998092651385,-1.9649996757507342,0.3000001907348615,2,0.020552386305114023,1.4166686534900539,15.43000030517578,-2.0476201288822486,15.31999969482422,-1.7407352463301393,15.65999984741211,0.020552386305114023 12741,2022-12-08,15.420000076293945,15.460000038146973,15.119999885559082,15.279999732971193,19169800.0,-0.009633887056538448,2.090906726430185,0.9333379957529366,67.2131141133606,65.08354700149707,0.015218081931962502,-0.38759848714372325,-0.8515553160420666,-2.465760217783213,18.687513800466096,0.4499998092651385,0.33141003352357146,0.2860001087188717,-0.5085709296638399,1.0805711471015833,-0.11128541047248319,0.6832856279102266,0.48999977111816406,39.47369741930788,-38.36836056148235,0.39728551919135563,12,0.014999866485595703,-0.30500030517578125,-1.1100001335144043,-1.815000057220459,0.189999580383299,3,0.035019452605788315,-1.4848481345548075,15.56999969482422,1.4166686534900539,15.43000030517578,-2.0476201288822486,15.31999969482422,0.035019452605788315 12742,2022-12-09,15.539999961853027,15.68000030517578,15.380000114440918,15.399999618530273,18111700.0,0.0077820937072214935,-2.3333474618926067,1.0000000000000127,62.264139909427946,65.99819909260496,-0.08731325184524152,-0.4744287324530614,-0.8897147394533143,-2.534730248363143,18.438905275035626,0.3000001907348615,0.35755929582011525,0.36950001716613734,-0.4294592022815422,1.168459236613817,-0.02997959255770155,0.7689796268899762,0.3541998863220215,55.26315129034606,-19.129934310192198,0.3994796097238394,12,-0.08500003814697266,-0.4250001907348633,-1.2050001621246338,-1.934999942779541,-0.10000038146972656,4,0.025740001255609712,2.090906726430185,15.420000076293945,-1.4848481345548075,15.56999969482422,1.4166686534900539,15.43000030517578,0.025740001255609712 12743,2022-12-12,16.010000228881836,16.020000457763672,15.5600004196167,15.649999618530273,20611200.0,0.030244547502094266,1.4210460272047383,2.571426625159229,69.92188809672646,67.66529519492722,-0.4931674963811652,-0.891698408877204,-1.2745942739695018,-2.948533510602715,18.392963149965368,0.48000049591064453,0.399170236976115,0.7770002841949459,-0.08019476498455091,1.634195333374441,0.3484027596051984,1.2055978087846935,-0.8900003433227539,98.88886416401492,24.618575949116845,0.42859752458974787,12,-0.4499998092651367,-0.8400001525878906,-1.567500352859497,-2.4050002098083496,-0.3600006103515625,0,-0.01561524025146499,-2.3333474618926067,15.539999961853027,2.090906726430185,15.420000076293945,-1.4848481345548075,15.56999969482422,-0.01561524025146499 12744,2022-12-13,16.010000228881836,16.010000228881836,15.6899995803833,15.789999961853027,39176600.0,0.0,1.9090932735698154,0.6111108167676853,68.31276915306245,67.32515521293956,-0.40396396834960413,-0.8112136860534793,-1.207383657149375,-2.8925643432031958,18.953193615862457,0.32000064849853516,0.4337264801588496,0.6995002746582024,-0.14358884221085333,1.5425893915272564,0.27795571622367454,1.1210448330927303,-0.8720003318786613,98.88886416401492,25.311700805859658,0.42154455843452715,12,-0.440000057220459,-0.8400001525878906,-1.5000004768371582,-2.4050002098083496,-0.2800006866455078,1,-0.002498436057537967,1.4210460272047383,16.010000228881836,-2.3333474618926067,15.539999961853027,2.090906726430185,15.420000076293945,-0.002498436057537967 12745,2022-12-14,16.399999618530273,16.40999984741211,15.899999618530273,16.059999465942386,28705100.0,0.024359736669140375,1.8333298012122239,1.5454533632150762,71.48148776082124,67.89012693978005,-0.7646358206866939,-1.1034187867542062,-1.5590718180009873,-3.225674584004768,20.026618036828133,0.5100002288818359,0.48114794241056913,0.991499662399292,0.11930278815331263,1.8636965366452714,0.5554012252763023,1.4275980995222817,-1.2443597103118886,99.2247884358484,27.485377292339976,0.4360984371229896,12,-0.6349997520446777,-1.0349998474121094,-1.7924997806549072,-2.609999656677248,-0.5699996948242188,2,-0.031097517504285355,1.9090932735698154,16.010000228881836,1.4210460272047383,16.010000228881836,-2.3333474618926067,15.539999961853027,-0.031097517504285355 12746,2022-12-15,16.190000534057614,16.430000305175778,16.030000686645508,16.329999923706055,20418600.0,-0.012804822521787274,1.352937876560968,-0.4117627259365786,64.74822463781783,67.49629992196502,-0.5199583854062002,-0.8204992807139959,-1.3304650672382294,-2.9567155187407472,21.12752450909105,0.3999996185302699,0.5347840123137093,0.7085005283355681,-0.16896655453180642,1.5859676112029426,0.26976698690187995,1.1472340697692562,-0.9841862282714793,77.1428830931739,8.255855150284944,0.4387335414336876,12,-0.41500043869018377,-0.8150005340576136,-1.3950006961822474,-2.400000572204588,-0.19000053405761363,3,-0.01976532661783248,1.8333298012122239,16.399999618530273,1.9090932735698154,16.010000228881836,1.4210460272047383,16.010000228881836,-0.01976532661783248 12747,2022-12-16,16.079999923706055,16.219999313354492,15.84000015258789,16.09000015258789,38328800.0,-0.006794354955094617,1.8148237105900804,0.07143051771116984,64.51612462169199,67.19809303856738,-0.3845555745325342,-0.6243724526369689,-1.1988828106872944,-2.790989429109752,22.079178427706854,0.37999916076660156,0.49456143678816744,0.5234999179840081,-0.2830854827415692,1.3300853187095854,0.12020721762121944,0.9267926183467967,-0.8007344579565423,59.77006580353673,-7.613186072493143,0.4032927003627888,12,-0.3049998283386248,-0.7049999237060547,-1.244999885559082,-2.289999961853029,-0.22999954223632812,4,-0.029228872466343092,1.352937876560968,16.190000534057614,1.8333298012122239,16.399999618530273,1.9090932735698154,16.010000228881836,-0.029228872466343092 12748,2022-12-19,15.84000015258789,16.219999313354492,15.56999969482422,16.079999923706055,14283200.0,-0.014925358971198954,1.500005501982541,23.99942780850658,61.43345465292422,66.34492411768815,-0.07044468563103123,-0.3370724122072648,-0.9493166273643787,-2.496094029601231,22.12945475462701,0.6499996185302717,0.4733644975975828,0.24250016212463343,-0.5319844725624456,1.0169847968117125,-0.1447421552189052,0.6297424794681721,-0.491690596472802,31.395379783893105,-35.396606375279916,0.3872423173435391,12,-0.06500005722046076,-0.4650001525878906,-0.9925003051757812,-2.050000190734865,0.21999931335449574,0,-0.02525256113329255,1.8148237105900804,16.079999923706055,1.352937876560968,16.190000534057614,1.8333298012122239,16.399999618530273,-0.02525256113329255 12749,2022-12-20,15.880000114440918,16.100000381469727,15.859999656677244,15.920000076293945,12427400.0,0.002525250092658027,-4.999952316806912,0.16666666666666666,53.688532919761585,64.84219287395491,-0.04458827255025,-0.32356648561982837,-0.9532977922367945,-2.4816858246550204,22.01022892880186,0.26000022888183594,0.4444098341528715,0.23800010681152273,-0.4904185708700197,0.9664187844930652,-0.12620923202925027,0.602209445652294,-0.46678911338218754,36.04653483791985,-25.448320085066946,0.3642093388407714,12,-0.1050000190734881,-0.505000114440918,-1.0325002670288086,-2.0900001525878924,-0.029999732971191406,1,-0.014483658328282245,1.500005501982541,15.84000015258789,1.8148237105900804,16.079999923706055,1.352937876560968,16.190000534057614,-0.014483658328282245 12750,2022-12-21,15.949999809265135,16.059999465942386,15.859999656677244,15.970000267028807,12403400.0,0.004408041204014834,1.0000095367976807,0.5000119209403238,56.7901263638925,63.684083124014016,-0.06148179858909408,-0.3459325705793628,-0.9886240757614626,-2.4971163058957675,21.69416004150603,0.19999980926514205,0.4467172014812508,0.2664998054504384,-0.4306002272680569,0.9635998381689355,-0.08205021090880926,0.615049821809686,-0.4757814499593813,44.186028459395544,-15.626240539119095,0.34855001635924826,12,-0.04499959945678711,-0.5749998092651349,-1.137500047683714,-2.1599998474121094,-0.050000190734861505,2,-0.013793120354836153,-4.999952316806912,15.880000114440918,1.500005501982541,15.84000015258789,1.8148237105900804,16.079999923706055,-0.013793120354836153 12751,2022-12-22,15.949999809265135,15.979999542236328,15.619999885559082,15.899999618530273,8630800.0,0.0,5.545468732389482,-2.4999523173754596,56.06694877887706,62.99550633173058,0.024143877689345672,-0.30568656764667956,-0.9484000672213515,-2.4437494909832598,21.488489691061766,0.3599996566772461,0.4358519984440079,0.2309998035430887,-0.4429328576833118,0.9049324647694892,-0.10596652707011067,0.567966134156288,-0.41843453320717927,58.46159037756683,0.3873380389063854,0.3369663306132002,12,0.045000553131103516,-0.5549998283386248,-1.1625001430511457,-2.1599998474121094,-0.30999946594237926,3,-0.007523503886775806,1.0000095367976807,15.949999809265135,-4.999952316806912,15.880000114440918,1.500005501982541,15.84000015258789,-0.007523503886775806 12752,2022-12-23,16.059999465942386,16.09000015258789,15.890000343322756,15.970000267028807,8482200.0,0.006896530281671476,1.666653951057597,1.7999771119038879,67.12964066753733,62.68525661737623,-0.004846456073597238,-0.38087013283258386,-1.023805302246867,-2.500797605401143,21.09709518441576,0.19999980926513494,0.42888720020923543,0.3064994812011754,-0.36283709974604506,0.9758360621483977,-0.02816880927243659,0.6411677716747857,-0.4745280881373617,75.38462441349043,13.817116642066274,0.33466829047361074,12,-0.059999465942386365,-0.609999179840095,-1.272499799728397,-2.269999504089361,-0.4299993515014684,4,-0.0037359569076963473,5.545468732389482,15.949999809265135,1.0000095367976807,15.949999809265135,-4.999952316806912,15.880000114440918,-0.0037359569076963473 12753,2022-12-27,16.450000762939453,16.459999084472653,16.030000686645508,16.120000839233402,12066900.0,0.024284016809846154,1.4571578046747145,3.6666984560932465,70.90166048862547,62.97291121021657,-0.36416594506406597,-0.7145725947730899,-1.358492848298745,-2.8339242515696057,21.64841883086604,0.4299983978271449,0.446507415940097,0.6375007629394531,-0.05982887047116847,1.3348303963500747,0.2888359462341441,0.9861655796447639,-0.8300008773803711,98.80972249186296,33.17815964583146,0.34866481670531047,12,-0.4350013732910156,-0.8700013160705602,-1.6875009536743164,-2.580000877380371,-0.9000005722045881,1,-0.03647418563174054,1.666653951057597,16.059999465942386,5.545468732389482,15.949999809265135,1.0000095367976807,15.949999809265135,-0.03647418563174054 12754,2022-12-28,16.15999984741211,16.489999771118164,16.110000610351562,16.450000762939453,8566500.0,-0.017629234168833108,1.0540554473003207,-0.8787908562841467,61.38996366464243,61.85163075508559,-0.0566023147481296,-0.3653312631991845,-1.0260460795849333,-2.489594669523086,22.227562107336578,0.37999916076660156,0.4731535779671958,0.29799985885620117,-0.3457916975383668,0.9417914152507691,-0.023895919341082816,0.6198956370534852,-0.4728000259399412,62.068969297163854,-5.137798640021963,0.32189577819728415,12,-0.13000011444091797,-0.49499988555908203,-1.4424998760223389,-2.2899999618530273,-0.5,2,-0.006188142476111325,1.4571578046747145,16.450000762939453,1.666653951057597,16.059999465942386,5.545468732389482,15.949999809265135,-0.006188142476111325 12755,2022-12-29,16.34000015258789,16.379999160766598,16.180000305175778,16.209999084472653,7585700.0,0.011138632851200647,-1.1052663280261024,-0.44827813001500794,67.55724774048419,62.16374443315963,-0.2749192806465359,-0.5216723573280433,-1.1603113841684447,-2.615743790994692,22.020351144988567,0.21999931335448863,0.4403115268223985,0.44600014686584544,-0.22685410733867073,1.1188544010703616,0.10957301976358735,0.7824272739681035,-0.572520336151122,82.75866226880247,11.546328513371577,0.3364271271022582,12,-0.3100004196166992,-0.6750001907348633,-1.6125004291534424,-2.4700002670288086,-0.6999998092651349,3,-0.02998774581042818,1.0540554473003207,16.15999984741211,1.4571578046747145,16.450000762939453,1.666653951057597,16.059999465942386,-0.02998774581042818 12756,2022-12-30,16.260000228881836,16.379999160766598,16.180000305175778,16.299999237060547,9488300.0,-0.0048959561174413135,1.000000000000071,-0.30768215029782897,63.953488801908236,62.10122934207254,-0.2055628111944685,-0.41241135412702334,-1.0284379178540135,-2.483088542064756,21.42655950848759,0.1999988555908203,0.413485154612081,0.334000205993652,-0.34483487989152195,1.012835291878826,-0.005417336948934093,0.6734177489362381,-0.42026841697692774,61.6667064031343,-11.085432280207385,0.3394175429425867,12,-0.23000049591064453,-0.5950002670288086,-1.507500410079956,-2.390000343322754,-0.810000419616701,4,-0.022140258627555975,-1.1052663280261024,16.34000015258789,1.0540554473003207,16.15999984741211,1.4571578046747145,16.450000762939453,-0.022140258627555975 12757,2023-01-03,15.68000030517578,16.15999984741211,15.489999771118164,15.989999771118164,18080100.0,-0.0356703515093334,1.061539906158392,7.750178818368267,43.866173639596234,60.149309229480544,0.3483644485785913,0.17830560144092722,-0.4048136124790265,-1.856305148692103,20.74576960352637,0.7700004577636719,0.32339088526773097,-0.2469997406005877,-0.9242419607431476,0.43024247954197214,-0.5856208506718676,0.09162136947069222,0.8099994659423846,19.00005340576154,-48.36209449441238,0.3386211100712804,1,0.3099994659423846,0.044999599456788886,-0.9125003814697248,-1.8100004196166974,-0.22000026702880682,1,-0.0025510179256705845,1.000000000000071,16.260000228881836,-1.1052663280261024,16.34000015258789,1.0540554473003207,16.15999984741211,-0.0025510179256705845 12758,2023-01-04,15.880000114440918,15.989999771118164,15.649999618530273,15.75,16602800.0,0.012755089628354144,-1.0606015068014139,-0.4193559303262778,47.750863339146676,59.489568164967785,0.17280793002956685,0.023621825922214512,-0.5727950295052793,-2.013791387332482,20.522354269825826,0.3400001525878906,0.26975977017267105,-0.07499995231628453,-0.6900224870379255,0.5400225824053564,-0.3825112196771059,0.23251131504453504,0.5899996566772465,39.00003433227539,-23.36732309644711,0.30751126736082035,1,0.1099996566772461,-0.1550002098083496,-1.0775001049041748,-2.010000228881836,-0.3400001525878906,2,-0.0157430729344048,1.061539906158392,15.68000030517578,1.000000000000071,16.260000228881836,-1.1052663280261024,16.34000015258789,-0.0157430729344048 12759,2023-01-05,15.65999984741211,15.800000190734865,15.579999923706055,15.760000228881836,8868800.0,-0.013853920997692226,1.4444432670707128,-0.7692330264460991,36.39706913574708,57.22367291739607,0.40042867644971025,0.27588113771453315,-0.3300873497696468,-1.7556380113160905,20.434319984863343,0.3000001907348633,0.21622625021763753,-0.3065001964569092,-0.8878698681089858,0.27486947519516747,-0.5971850322829475,-0.015815360630870856,0.7903999237060546,19.101145267200515,-37.009303806656106,0.29068483582603827,1,0.3299999237060547,0.08500003814697266,-0.8324999809265137,-1.7899999618530273,0.0,3,-0.007024243789850448,-1.0606015068014139,15.880000114440918,1.061539906158392,15.68000030517578,1.000000000000071,16.260000228881836,-0.007024243789850448 12760,2023-01-06,15.890000343322756,16.0,15.649999618530273,15.859999656677244,10362200.0,0.014687132704452432,1.8000030517578125,-0.3000057220241062,44.52554922364382,55.94129518903682,0.17994540043609852,0.07492493159572078,-0.5471348163427194,-1.9499120810002903,19.858831171507134,0.35000038146972656,0.19318700904384123,-0.09249973297118963,-0.6448107548923563,0.4598112889499788,-0.36865524393177473,0.1836557779893937,0.5411914277954093,44.943915339380084,-8.154695210768296,0.27615551096058394,1,0.09999942779540838,-0.09500026702881037,-0.9700005054473895,-2.0200004577636737,-0.310000419616701,4,-0.014474543168106146,1.4444432670707128,15.65999984741211,-1.0606015068014139,15.880000114440918,1.061539906158392,15.68000030517578,-0.014474543168106146 12761,2023-01-09,15.960000038146973,16.190000534057614,15.859999656677244,15.93000030517578,10312400.0,0.004405267042906669,-2.882339741611822,0.9999682115836397,47.77778130990263,53.791088593744085,0.12461836843368346,0.05001948106333032,-0.6043905314686953,-1.9834156030522792,20.02172108157528,0.3300008773803693,0.19973776370896346,-0.049500036239624734,-0.5347553596401902,0.4357552871609407,-0.29212769793990745,0.19312762546065798,0.45236789297119273,67.1428221099616,14.273093488741715,0.2426276617002828,1,0.029999732971191406,-0.1550002098083496,-0.9125001430511475,-2.0450000762939453,-0.13000011444091797,0,-0.020050106144070545,1.8000030517578125,15.890000343322756,1.4444432670707128,15.65999984741211,-1.0606015068014139,15.880000114440918,-0.020050106144070545 12762,2023-01-10,15.9399995803833,15.960000038146973,15.5,15.649999618530273,32406700.0,-0.001253161511019285,1.7878716068791525,9.666751438470992,52.01611554214602,51.69269471080192,0.14059144656528488,0.10700985798816731,-0.5783857124795215,-1.9233116560075505,19.560134122531082,0.46000003814697266,0.191925151222609,-0.08950047492981028,-0.5235500574667462,0.3445491076071274,-0.30652526619827825,0.12752431633865768,0.45392098753486465,63.76800577179868,7.843929917671048,0.21702479126846855,1,0.05000019073486328,-0.13499975204467773,-0.7299997806549072,-1.919999599456787,-0.3899993896484357,1,-0.03074026248540107,-2.882339741611822,15.960000038146973,1.8000030517578125,15.890000343322756,1.4444432670707128,15.65999984741211,-0.03074026248540107 12763,2023-01-11,15.760000228881836,15.949999809265135,15.710000038146973,15.899999618530273,13152900.0,-0.01129230591216468,1.0000000000000149,-0.48275657953151563,47.709927415242255,50.17269068309079,0.2373847371557094,0.28176580235046345,-0.3901588775897764,-1.7041676991851844,18.454432444939343,0.2399997711181623,0.1821309747886648,-0.25699982643127584,-0.7075013840412723,0.1935017311787206,-0.48225060523627405,-0.031749047626277616,0.61584192310033,37.68116342648025,-19.89982553923511,0.22525077880499855,1,0.1749992370605451,0.04499959945678711,-0.5150003433227539,-1.7400002479553223,-0.1900005340576154,2,-0.01903554482093739,1.7878716068791525,15.9399995803833,-2.882339741611822,15.960000038146973,1.8000030517578125,15.890000343322756,-0.01903554482093739 12764,2023-01-12,15.970000267028807,16.120000839233402,15.729999542236328,15.800000190734865,23975700.0,0.013324875323423191,-1.5161262536147402,-1.2142915531334897,50.362326852960116,48.262143917810334,-0.0026832131287246597,0.07232347981052278,-0.5790054557596971,-1.8722868927317862,17.304851147101395,0.39000129699707387,0.14017033650213406,-0.044999790191651456,-0.4959870899017762,0.4059875095184733,-0.27049344004671205,0.18049385966341092,0.3881250373360796,68.11592800731988,8.475371936018306,0.22549364985506215,1,-0.03500080108642578,-0.16500043869018377,-0.7250003814697248,-1.9500002861022931,-0.5200004577636719,3,-0.026925503944013385,1.0000000000000149,15.760000228881836,1.7878716068791525,15.9399995803833,-2.882339741611822,15.960000038146973,-0.026925503944013385 12765,2023-01-13,15.890000343322756,15.93000030517578,15.670000076293945,15.859999656677244,12116100.0,-0.005009387750056327,3.7272506588987193,0.17647454812689686,48.94367214043992,46.59438651098052,0.007567171348902946,0.11821757711827452,-0.49059595336594164,-1.743899608933079,15.384824046783063,0.3000001907348615,0.045214265335133064,-0.09949975013732804,-0.5151148655111637,0.31611536523650763,-0.30730730782424764,0.1083078075495898,0.4507624503771961,56.521745139720636,-3.1329468430286127,0.2078075576869182,1,-0.050000190734866834,-0.08500051498413264,-0.6450004577636737,-1.870000362396242,-0.3699998855590838,4,-0.014474543168106146,-1.5161262536147402,15.970000267028807,1.0000000000000149,15.760000228881836,1.7878716068791525,15.9399995803833,-0.014474543168106146 12766,2023-01-17,15.869999885559082,16.0,15.8100004196167,15.90999984741211,12794500.0,-0.0012586820221233141,-1.3750111759481674,-1.3333015449168744,46.545465768849624,46.89208563645312,-0.03751703467306733,0.11912266633772362,-0.4499945229791038,-1.6751368547264551,13.393794565004704,0.18999958038330078,-0.007279981195239316,-0.10350017547607493,-0.5111779357000223,0.3041775847478725,-0.30733905558804864,0.10033870463589878,0.4537476476892337,59.67732011727067,1.92923033081248,0.20383888011197404,1,-0.024999618530275214,-0.06500005722045898,-0.5950000286102295,-1.8499999046325684,-0.5900001525878888,1,-0.018273469687729027,3.7272506588987193,15.890000343322756,-1.5161262536147402,15.970000267028807,1.0000000000000149,15.760000228881836,-0.018273469687729027 12767,2023-01-18,15.609999656677244,15.979999542236328,15.550000190734865,15.979999542236328,15019700.0,-0.01638312733186753,1.3243215378389637,9.250005960470206,33.96945550693759,45.36081809954099,0.23636575787472758,0.36059411146891485,-0.18069402213110486,-1.3718619709629518,11.948246020075617,0.42999935150146307,-0.10556884250641652,-0.3400003910064715,-0.7750928318871733,0.09509204987423203,-0.5575466114468224,-0.12245417056612062,0.6970729213284681,10.526210119308885,-40.29173177136128,0.21754622044035157,1,0.2350006103515625,0.3250002861022967,-0.3349997997283918,-1.5899996757507306,0.17000007629394887,2,0.014093547204833135,-1.3750111759481674,15.869999885559082,3.7272506588987193,15.890000343322756,-1.5161262536147402,15.970000267028807,0.014093547204833135 12768,2023-01-19,15.4399995803833,15.640000343322756,15.31999969482422,15.5,12618200.0,-0.010890459963669885,-1.1333363003182344,0.16216334641843555,35.600000152587825,45.272254879189965,0.37703762032640675,0.5260621231515596,-0.006723529146610119,-1.1671200234554995,11.398322069113979,0.32000064849853516,-0.19713559334298836,-0.49000043869018484,-0.979726738053202,-0.00027413932716946476,-0.7348635883716916,-0.24513728900867626,0.8507315414846595,14.999964237264038,-32.97398471310626,0.24486314968150807,1,0.3150005340576172,0.4650001525878906,-0.1549997329711914,-1.419999599456787,0.3100004196166992,3,0.007124392055769313,1.3243215378389637,15.609999656677244,-1.3750111759481674,15.869999885559082,3.7272506588987193,15.890000343322756,0.007124392055769313 12769,2023-01-20,15.649999618530273,15.670000076293945,15.369999885559082,15.460000038146973,10179700.0,0.013601039109727653,1.608691686051092,-3.1666375268219027,36.36362951006786,44.36537491101487,0.1849157373959205,0.3140489895075298,-0.20249394599150605,-1.3404849937898717,10.78841474493247,0.3000001907348633,-0.17833877524912367,-0.2685003757476814,-0.7737270579205386,0.23672630642517412,-0.5211137168341082,-0.01588703466125274,0.6019022462559356,48.529378765609266,4.750757080854903,0.25261334108642797,1,0.10500049591064453,0.25500011444091797,-0.28499937057495117,-1.5749993324279785,-0.029999732971191406,4,-0.005111816335850228,-1.1333363003182344,15.4399995803833,1.3243215378389637,15.609999656677244,-1.3750111759481674,15.869999885559082,-0.005111816335850228 12770,2023-01-23,15.729999542236328,15.899999618530273,15.56999969482422,15.619999885559082,9675500.0,0.005111816335850339,-2.142855845341338,0.578946840068464,39.52568097228013,43.448474873501254,0.08921478945713801,0.22843405349680168,-0.2625279690490494,-1.383651428152863,9.920585881406168,0.3299999237060529,-0.1848028036104168,-0.17750043869018484,-0.6893755628537797,0.3343746854734082,-0.43343800077198225,0.07843712339161257,0.48462623575140285,60.29406814841399,18.002462089824654,0.25593756208179685,1,-0.009999275207515979,0.17500019073486328,-0.359999418258667,-1.6549992561340332,-0.11999988555908381,0,-0.017800364978992622,1.608691686051092,15.649999618530273,-1.1333363003182344,15.4399995803833,1.3243215378389637,15.609999656677244,-0.017800364978992622 12771,2023-01-24,15.829999923706055,15.920000076293945,15.65999984741211,15.729999542236328,8008800.0,0.0063573035206527795,-1.1666706403134413,0.9090972143953252,53.65852523886043,43.63096483980286,-0.03482790003719316,0.12541260085582273,-0.32970549839834007,-1.4407533841352063,9.686379415743748,0.26000022888183594,-0.13352993943797387,-0.07150006294250488,-0.5840903277199132,0.44109020183490344,-0.32779519533120904,0.18479506944619928,0.3488408109551351,77.27277981677884,30.711618294466838,0.25629513238870427,1,-0.10999965667724254,0.07499980926513672,-0.2650001049041748,-1.3949999809265137,0.020000457763671875,1,-0.019583036477349935,-2.142855845341338,15.729999542236328,1.608691686051092,15.649999618530273,-1.1333363003182344,15.4399995803833,-0.019583036477349935 12772,2023-01-25,16.0,16.0,15.649999618530273,15.6899995803833,11417500.0,0.010739107840383788,1.2580639207036262,3.0999923706345727,52.97029212156978,44.21544980717258,-0.21838766111981656,-0.051977891629322315,-0.47164530856490217,-1.5685067106643658,9.146675172498453,0.35000038146972656,-0.12081114870007426,0.10149998664855886,-0.40787669616761946,0.6108766694647372,-0.15318835475952852,0.356188328056648,0.1444870930677098,100.0,50.31441265406093,0.25468834140808916,1,-0.27999973297118785,-0.0950002670288086,-0.4249999523162842,-1.1799998283386248,0.35000038146972656,2,-0.045000016689300426,-1.1666706403134413,15.829999923706055,-2.142855845341338,15.729999542236328,1.608691686051092,15.649999618530273,-0.045000016689300426 12773,2023-01-26,15.850000381469727,16.020000457763672,15.800000190734865,15.960000038146973,15471400.0,-0.00937497615814209,-1.0952402577645155,-0.3548371218763363,54.871806659480704,44.716503119008195,-0.06065776284206059,0.05350993166330653,-0.2931379884746299,-1.3798971121848247,7.838172005829415,0.22000026702880682,-0.12847809195797666,-0.01849961280822754,-0.456835218034481,0.4198359924180277,-0.23766741542135605,0.2006681898048992,0.2615072156682423,73.8461651322305,19.453616099642403,0.21916780261312746,1,-0.18000030517578125,0.054999351501464844,-0.27500033378601074,-0.7950000762939489,0.8899993896484375,3,-0.004416444593930202,1.2580639207036262,16.0,-1.1666706403134413,15.829999923706055,-2.142855845341338,15.729999542236328,-0.004416444593930202 12774,2023-01-27,16.059999465942386,16.129999160766598,15.84000015258789,15.869999885559082,9739600.0,0.0132491532756156,-1.3200009155307748,-1.7272743035988636,54.40412382748672,45.323219973124516,-0.2866971762088273,-0.17324754932911723,-0.46193001414887824,-1.5499924564180922,6.510561336131518,0.2899990081787074,-0.14431563128841063,0.19649949073791895,-0.22995612620341532,0.6229551076792532,-0.016728317732749076,0.4097272992085852,-0.7399997711181658,87.50004257478801,30.594040527589655,0.21322780847066708,1,-0.3350000381469762,-0.15499973297119496,-0.48499941825867054,-0.9799995422363335,0.2700004577636683,4,-0.019302582581013583,-1.0952402577645155,15.850000381469727,1.2580639207036262,16.0,-1.1666706403134413,15.829999923706055,-0.019302582581013583 12775,2023-01-30,15.850000381469727,16.110000610351562,15.84000015258789,15.970000267028807,7910500.0,-0.01307590855890084,-2.8571399377388436,-0.631579739897283,47.34300184607503,45.41183509281623,-0.09271919652105609,-0.0019396804818754276,-0.21166970512068772,-1.2957961575396233,5.111204936165013,0.2700004577636719,-0.13829167689863198,0.011000394821166992,-0.3517321292233291,0.37373291886566484,-0.17036586720108104,0.19236665684341503,-0.5138006973266585,41.666865349005704,-13.36822531384773,0.18136626202224881,1,-0.1250009536743164,0.054999351501464844,-0.27500033378601074,-0.7700004577636737,0.46999931335449574,0,-0.014511071947956422,-1.3200009155307748,16.059999465942386,-1.0952402577645155,15.850000381469727,1.2580639207036262,16.0,-0.014511071947956422 12776,2023-01-31,15.899999618530273,15.90999984741211,15.739999771118164,15.869999885559082,8837500.0,0.0031545259215892685,5.799977111903718,-0.2499980131766164,49.047618831366115,47.08718657330829,-0.15423490040476828,-0.0846311995492055,-0.2293456187779661,-1.308842312581337,3.5237069461617323,0.1700000762939453,-0.15597952664057146,0.07899966239929235,-0.22707237183104567,0.38507169662963037,-0.07403635471587755,0.23203567951446225,-0.547923944854734,52.08338300391841,-1.7707527911300076,0.15303601711516904,1,-0.17500019073486328,0.005000114440917969,-0.25999951362609863,-0.8199996948242205,0.25,1,-0.0182389917490976,-2.8571399377388436,15.850000381469727,-1.3200009155307748,16.059999465942386,-1.0952402577645155,15.850000381469727,-0.0182389917490976 12777,2023-02-01,15.640000343322756,15.859999656677244,15.470000267028807,15.800000190734865,15549400.0,-0.01635215606574658,1.7857220708447574,-5.333375719235782,47.24770582000124,48.38137609190978,0.12344954329403279,0.1815245889117456,0.06545787831358929,-1.014623404432573,3.8920862337317024,0.4299993515014666,-0.17067710953752346,-0.17899961471557368,-0.48944255347611154,0.13144332404496595,-0.3342210840958426,-0.023778145335304757,-0.27236619990539523,25.757630491042555,-28.89713114619297,0.15522146938026965,2,0.10999917984008434,0.2649993896484357,0.05499982833861772,-0.5600004196167028,0.189999580383299,2,0.013427112118742812,5.799977111903718,15.899999618530273,-2.8571399377388436,15.850000381469727,-1.3200009155307748,16.059999465942386,0.013427112118742812 12778,2023-02-02,15.630000114440918,15.8100004196167,15.4399995803833,15.720000267028807,21030700.0,-0.0006394008096110015,1.740742310572345,0.5625014901175294,41.41412730507699,48.942542513577465,0.18241896866329022,0.18112131547903942,0.09667901070556084,-0.9710723246037869,4.309542530560012,0.37000083923339844,-0.17761630009292873,-0.1764998435974121,-0.4965838155973543,0.1435841284025301,-0.3365418295973832,-0.016457857597441006,-0.24711867067657245,27.53632602965805,-24.365792714520623,0.16004198599997074,2,0.15499925613403143,0.27499961853027344,0.09500002861022772,-0.5500001907348651,0.13000011444091797,3,0.04606527586417508,1.7857220708447574,15.640000343322756,5.799977111903718,15.899999618530273,-2.8571399377388436,15.850000381469727,0.04606527586417508 12779,2023-02-03,15.550000190734865,15.609999656677244,15.369999885559082,15.539999961853027,13305300.0,-0.005118357205393664,2.692328007394765,-0.11111346585853929,41.41412730507696,49.15236988388822,0.2757391585838018,0.2661009376783703,0.19837492064792528,-0.8622766032594829,4.6440450574874514,0.26000022888183594,-0.12620433768081973,-0.25099978446960236,-0.5851539122745759,0.0831543433353712,-0.41807684837209,-0.0839227205671147,0.579998970031733,24.324341739835564,-25.87835477788556,0.16707706390248714,2,0.19999933242797496,0.35499954223632635,0.24749922752380016,-0.45500087738037465,0.439999580383299,4,0.07652730326603696,1.740742310572345,15.630000114440918,1.7857220708447574,15.640000343322756,5.799977111903718,15.899999618530273,0.07652730326603696 12780,2023-02-06,15.65999984741211,15.65999984741211,15.369999885559082,15.510000228881836,10517000.0,0.007073932818520756,2.866675991505919,14.999618539001723,44.92752755178529,48.18225902976876,0.172953766770938,0.14544370488973435,0.10760584663277051,-0.9383970167137381,4.907042484114553,0.28999996185302734,-0.06326881886197278,-0.12950010299682546,-0.4665757994679218,0.2075755934742709,-0.29803795123237364,0.03903774523872272,0.4547993278503384,53.70370043321542,4.505349405704621,0.16853784823554802,2,0.08999967575073065,0.18999958038330078,0.1875,-0.5299997329711914,0.19999980926513494,0,0.042784168762598496,2.692328007394765,15.550000190734865,1.740742310572345,15.630000114440918,1.7857220708447574,15.640000343322756,0.042784168762598496 12781,2023-02-07,15.640000343322756,15.68000030517578,15.390000343322756,15.59000015258789,14946900.0,-0.0012771075532710396,3.461533947107869,0.3333354526149935,50.819692634804596,47.94330353123929,0.18234282309975214,0.14781920184209518,0.14313148351266314,-0.8890807644356578,4.704391348739305,0.2899999618530238,-0.014824871208626078,-0.13349962234496893,-0.46685733501546345,0.19985809032552737,-0.3001784786802162,0.033179233990278334,0.45990284614562604,55.102159976022456,0.9702367482122511,0.16667885633524812,2,0.10999917984008434,0.20999908447265447,0.2074995040893537,-0.4650006294250506,0.5199995040893537,1,0.04347821845104893,2.866675991505919,15.65999984741211,2.692328007394765,15.550000190734865,1.740742310572345,15.630000114440918,0.04347821845104893 12782,2023-02-08,15.449999809265135,15.59000015258789,15.43000030517578,15.59000015258789,17201400.0,-0.012148371476138675,1.285706500636942,-2.799996185317222,50.27027695784541,47.432022453279814,0.3197459499772499,0.31539861994803964,0.3425795093470203,-0.6688143005029428,5.023177055665561,0.2100000381469762,0.014883917547571457,-0.2990001678466818,-0.6522647094082838,0.05426437371492021,-0.4756324386274837,-0.12236789706587992,0.6353053141250609,18.181778773836008,-39.21053421691904,0.1766322707808014,2,0.2999997138977051,0.305000305175783,0.39750003814697443,-0.27500009536742986,0.6500005722045916,2,0.04530743157973105,3.461533947107869,15.640000343322756,2.866675991505919,15.65999984741211,2.692328007394765,15.550000190734865,0.04530743157973105 12783,2023-02-09,15.460000038146973,15.68000030517578,15.449999809265135,15.5,14830700.0,0.0006472640132875185,-6.666629579591058,0.28571331257961097,44.24242564360141,46.30294487729255,0.27782236389895054,0.2969979940247729,0.3455615362530722,-0.6477041727707977,5.236765310113977,0.23000049591064453,-0.005221106511136497,-0.2739999294281006,-0.6500402900846964,0.10204043122849704,-0.4620201097563985,-0.08597974909980266,0.6109989804866025,29.032267988273063,-28.263310820598115,0.18802018032829873,2,0.2800002098083496,0.2950000762939453,0.39749979972839355,-0.27500009536743164,0.5399999618530273,3,0.023932722163397147,1.285706500636942,15.449999809265135,3.461533947107869,15.640000343322756,2.866675991505919,15.65999984741211,0.023932722163397147 12784,2023-02-10,15.539999961853027,15.649999618530273,15.420000076293945,15.510000228881836,12446800.0,0.00517463929551476,-1.1904714329181065,-0.7499940395298381,44.24242564360141,45.95843641035104,0.12997133503353098,0.19302845504152621,0.28296494483686807,-0.7018802240662083,5.453566990918868,0.22999954223632812,-0.0369473683088799,-0.17249999046325648,-0.5408176519167682,0.19581767099025704,-0.35665882119001324,0.01165884026350028,0.5169790741190567,54.838660058635824,-1.9918052620309794,0.18415883072675673,2,0.09999990463256836,0.21500015258789062,0.31749987602233887,-0.34999990463256836,0.4300003051757795,4,0.014157031375087392,-6.666629579591058,15.460000038146973,1.285706500636942,15.449999809265135,3.461533947107869,15.640000343322756,0.014157031375087392 12785,2023-02-13,15.65999984741211,15.6899995803833,15.5,15.529999732971193,7887100.0,0.007722000376682914,1.0,4.333375719235723,44.91016596254509,45.49871942492648,-0.022143018606804787,0.05788164081511482,0.16503553015957628,-0.7925415333219252,5.782068060983779,0.18999958038330078,-0.0616107539874271,-0.04100008010864187,-0.40023314755848816,0.3182329873412044,-0.220616613833565,0.13861645361628128,0.3832396055517151,90.00006357844939,34.27839430715922,0.17961653372492292,2,-0.04500007629394531,0.0950002670288086,0.20749998092651367,-0.4200000762939453,-0.11999988555908203,0,0.021072792268295615,-1.1904714329181065,15.539999961853027,-6.666629579591058,15.460000038146973,1.285706500636942,15.449999809265135,0.021072792268295615 12786,2023-02-14,15.579999923706055,15.81999969482422,15.449999809265135,15.600000381469727,7120100.0,-0.005108552010572032,-1.6428498443471011,-0.15384953966915077,36.708825613582356,44.32773273532439,0.008595262948601246,0.12125851867704185,0.2487980384971813,-0.6787399054245391,5.8992576396306315,0.3699998855590856,-0.10601608582542354,-0.10650000572204554,-0.46038220460873447,0.24738219316464338,-0.2834411051653891,0.07044109372129803,0.44977473790967437,39.99999999999982,-9.702680141157572,0.17694109944334438,2,0.014999866485595703,0.17500019073486328,0.3125,-0.17500019073486328,-0.28999996185302734,1,0.017971741613756365,1.0,15.65999984741211,-1.1904714329181065,15.539999961853027,-6.666629579591058,15.460000038146973,0.017971741613756365 12787,2023-02-15,15.829999923706055,15.869999885559082,15.470000267028807,15.510000228881836,8237000.0,0.01604621317228694,1.0000000000000089,-15.999618539004388,49.40474703735914,45.215579372244626,-0.23648826047681482,-0.11743551629872684,0.004253705701161792,-0.8923429413706216,5.931929567915305,0.3999996185302752,-0.11430517517823979,0.13249998092651438,-0.22502803829918605,0.4900280001522148,-0.046264028686335834,0.3112639905393646,0.18657924238854307,91.11111582061591,42.62572727828341,0.1787640096128498,2,-0.21000003814697266,-0.10500049591064453,0.06749987602233887,-0.4250001907348633,-0.189999580383299,2,0.02084648927962829,-1.6428498443471011,15.579999923706055,1.0,15.65999984741211,-1.1904714329181065,15.539999961853027,0.02084648927962829 12788,2023-02-16,15.550000190734865,15.720000267028807,15.550000190734865,15.630000114440918,8072300.0,-0.01768791751867782,-3.250005960470262,-0.24999999999999445,35.42856831452772,44.550517262183604,0.034609667281953804,0.18048108585104394,0.2975288666479603,-0.5716164118216636,5.423794465705854,0.27999973297118963,-0.13963329848089856,-0.15299978256225444,-0.49697639897361334,0.19097683384910447,-0.324988090767933,0.018988525643424126,0.45364738974902075,28.88892656492763,-14.055724534187142,0.17198830820567912,2,0.06999969482421697,0.1749992370605451,0.3474996089935285,-0.14500045776367365,0.19999980926513494,3,0.03536978675167912,1.0000000000000089,15.829999923706055,-1.6428498443471011,15.579999923706055,1.0,15.65999984741211,0.03536978675167912 12789,2023-02-17,15.56999969482422,15.670000076293945,15.4399995803833,15.510000228881836,14652600.0,0.0012861417263050345,-1.2999961853172863,-0.749994039529877,41.025604972808054,44.11697030896391,0.019830860662668925,0.1625130149210392,0.28776470608840476,-0.5525947630129799,4.87443005333096,0.23000049591064453,-0.14184261837737644,-0.12900028228759552,-0.4774040474821799,0.21940348290698886,-0.3032021648848868,0.04520160030969578,0.42097493176116885,30.232563297315934,-12.34191904883334,0.1742018825972919,2,0.06000041961669744,0.15499973297118963,0.2999999523162824,-0.16499996185302912,0.17000007629394354,4,0.027617232729858054,-3.250005960470262,15.550000190734865,1.0000000000000089,15.829999923706055,-1.6428498443471011,15.579999923706055,0.027617232729858054 12790,2023-02-21,15.449999809265135,15.5600004196167,15.43000030517578,15.520000457763672,8136500.0,-0.007707121895382918,-1.363645821592944,-1.1666878596178862,36.196309685889716,42.49214998130671,0.11947349706420596,0.2745360804077581,0.4123032673564726,-0.38844653458312983,4.954739951103897,0.13999938964844105,-0.13295281395303604,-0.2350001811981226,-0.6002541635273264,0.13025380113108298,-0.4176271723627245,-0.0523731900335207,0.528555322499729,4.545346173269765,-35.30506672565143,0.1826269911646027,2,0.19500017166137873,0.2749996185302752,0.419999837875368,-0.045000076293943536,0.3900003433227557,1,0.033656987973024854,-1.2999961853172863,15.56999969482422,-3.250005960470262,15.550000190734865,1.0000000000000089,15.829999923706055,0.033656987973024854 12791,2023-02-22,15.520000457763672,15.630000114440918,15.25,15.31999969482422,11073400.0,0.004530786366518935,-1.2352937876560939,-2.8571272870940834,45.83333609280839,41.99915655185814,0.03426400224779158,0.18985418573387136,0.3525839617465536,-0.4183934099624178,5.348133266650383,0.38000011444091797,-0.11615133526472654,-0.14949955940246618,-0.5151553140596938,0.21615619525476326,-0.3323274367310809,0.03332831792614854,0.4463835690770761,43.54846896789347,1.8362901026314091,0.1828278773286146,2,0.03999948501586914,0.16999912261962713,0.30249953269958496,-0.11500072479248047,0.3699998855590838,2,0.0012886278028008125,-1.363645821592944,15.449999809265135,-1.2999961853172863,15.56999969482422,-3.250005960470262,15.550000190734865,0.0012886278028008125 12792,2023-02-23,15.279999732971193,15.65999984741211,14.899999618530273,15.600000381469727,20598300.0,-0.015463963770208644,2.454549789432845,-1.59999713898797,39.52094714131861,41.474547829382274,0.276713650585549,0.3933140064667935,0.596420632212558,-0.1338990377395355,6.292357913576368,0.7600002288818359,-0.1218211481373146,-0.35350027084350444,-0.7238926191075894,0.016892077420582297,-0.5386964449755478,-0.16830409671146107,0.6577289327959246,46.34144072162882,2.71895495754395,0.1851961741320432,2,0.10500001907348455,0.23499965667724254,0.5450003147125226,0.12499999999999822,0.8900003433227521,3,0.0006544652523949868,-1.2352937876560939,15.520000457763672,-1.363645821592944,15.449999809265135,-1.2999961853172863,15.56999969482422,0.0006544652523949868 12793,2023-02-24,15.779999732971193,15.880000114440918,15.260000228881836,15.350000381469727,22768600.0,0.03272251366085421,-1.0327876541318355,-1.3437452502645082,55.50238099149267,42.725653979147964,-0.19346582150220648,-0.11826253863344682,0.09099387893573763,-0.5879622624240941,6.897541551454142,0.619999885559082,-0.12976394416383918,0.14999976158142303,-0.21302831850646164,0.5130278416693077,-0.031514278462520195,0.33151380162536626,-0.8800001144409197,89.7958846054663,41.92577665390107,0.18151404004394253,2,-0.3899998664855975,-0.26500034332275746,0.11000037193298162,-0.3750000000000018,0.41000080108642045,4,-0.008871951331907768,2.454549789432845,15.279999732971193,-1.2352937876560939,15.520000457763672,-1.363645821592944,15.449999809265135,-0.008871951331907768 12794,2023-02-27,15.75,16.040000915527347,15.640000343322756,15.859999656677244,14505800.0,-0.0019011237946038317,-1.4242534585251894,-0.2558135408650009,52.23880951093119,43.53994770674642,-0.1458864427910438,-0.11876723242465026,0.11510637121518386,-0.5214737971441341,7.006536919268383,0.4000005722045916,-0.1223880401236368,0.13550000190734934,-0.1725311127325977,0.4435311165472964,-0.018515555412625062,0.28951555922732375,-0.8500003814697266,74.5613521413308,26.296084330722373,0.1540155573199738,2,-0.27999973297118963,-0.23500061035156428,0.07999992370605469,-0.3450002670288086,0.379999160766598,0,0.0,-1.0327876541318355,15.779999732971193,2.454549789432845,15.279999732971193,-1.2352937876560939,15.520000457763672,0.0 12795,2023-02-28,15.619999885559082,15.880000114440918,15.579999923706055,15.6899995803833,17590500.0,-0.008253975520058243,-3.00001271568989,0.6363628482005946,49.52829127721228,44.964332780483076,-0.024760891333336588,-0.007253562388548573,0.22501448057467854,-0.3726149733028148,7.191386046831688,0.3000001907348633,-0.10493280563904328,0.01699991226196218,-0.27050106359741477,0.30450088812133913,-0.1267505756677263,0.16075040019165066,-0.6744002151489248,63.15784630468334,15.106477458195847,0.1437504879296884,2,-0.14999961853027166,-0.10500049591064631,0.21000003814697266,-0.21500015258789062,0.880000114440918,1,0.007682451116406419,-1.4242534585251894,15.75,-1.0327876541318355,15.779999732971193,2.454549789432845,15.279999732971193,0.007682451116406419 12796,2023-03-01,15.609999656677244,15.65999984741211,15.399999618530273,15.539999961853027,12277900.0,-0.0006402195233742303,2.058824849375624,-0.9999999999999746,54.123706272324064,45.48866158436807,-0.011239651173170273,-0.02117923715778325,0.22116218113780484,-0.35256433850574176,7.907880770836502,0.26000022888183594,-0.09241787461958673,0.021499681472777254,-0.229919473776798,0.2729188367223525,-0.10420989615201037,0.14720925909756488,-0.6206239364623993,62.28063424289185,10.019244630352368,0.12570957762478732,3,-0.13999938964843395,-0.0950002670288086,0.20250034332275746,-0.2049999237060529,1.0999994277954084,2,0.014734176871827431,-3.00001271568989,15.619999885559082,-1.4242534585251894,15.75,-1.0327876541318355,15.779999732971193,0.014734176871827431 12797,2023-03-02,15.850000381469727,15.899999618530273,15.529999732971193,15.56999969482422,10877400.0,0.015374806538821506,-1.055551434747605,4.00002724795648,58.98617876067222,48.1061738561619,-0.2772620192072264,-0.2578613056449335,-0.02664166071089369,-0.5791009751512881,7.7372207490391895,0.36999988555908025,-0.08360987839449407,0.25100040435791016,-0.025740110236341707,0.527740918952162,0.11263014706078422,0.3893706616550361,-0.8185996534423818,75.64097861570592,19.59685392235857,0.1383702572971256,3,-0.3800001144409162,-0.33500099182129084,-0.037500381469724786,-0.44500064849853516,0.9300003051757812,3,0.0025236568385067493,2.058824849375624,15.609999656677244,-3.00001271568989,15.619999885559082,-1.4242534585251894,15.75,0.0025236568385067493 12798,2023-03-03,16.350000381469727,16.459999084472653,15.789999961853027,15.9399995803833,21831500.0,0.03154574056569426,1.1269873948117068,1.4642849844347203,65.63706705874074,50.840780754598875,-0.728452631402627,-0.7390462747556406,-0.5210585237674845,-1.067382868976516,7.826211007134804,0.6699991226196254,-0.03912687395000525,0.7150003910064697,0.27949685580047046,1.150503926212469,0.4972486234034701,0.9327521586094694,-1.278255645942382,89.6227586393043,32.045350968094695,0.21775176760299975,3,-0.6700010299682635,-0.6700010299682635,-0.5375003814697248,-0.9450006484985352,0.46999931335449574,4,-0.011009192720251249,-1.055551434747605,15.850000381469727,2.058824849375624,15.609999656677244,-3.00001271568989,15.619999885559082,-0.011009192720251249 12799,2023-03-06,16.739999771118164,16.75,16.229999542236328,16.299999237060547,24730400.0,0.023853173122273752,1.2608666807644304,1.0731699374530432,68.88111351789702,54.47242562482191,-1.0449184704130783,-1.091272920558696,-0.9021173529158766,-1.4305036384734606,7.949615780011538,0.5200004577636719,-0.025893372317273844,1.0454998016357422,0.3895319890719726,1.70146761419951,0.7175158953538592,1.373483707917627,-1.5849597746541004,99.25924251436516,43.89183083750156,0.3279839062818842,3,-0.9149999618530273,-0.9149999618530273,-0.9524998664855957,-1.3350000381469727,0.21999931335448863,0,-0.032855390954632746,1.1269873948117068,16.350000381469727,-1.055551434747605,15.850000381469727,2.058824849375624,15.609999656677244,-0.032855390954632746 12800,2023-03-07,16.329999923706055,16.829999923706055,16.280000686645508,16.739999771118164,19183300.0,-0.02449222538936291,-1.1568668516676266,-0.9318167040188654,61.75548392535868,56.24155316177193,-0.5553659388931056,-0.6624698831300737,-0.4900134887008445,-0.9971734687819982,8.31812986060183,0.5499992370605469,0.032107943942287775,0.6019999504089348,-0.11238168740282006,1.3163815882206897,0.2448091315030574,0.9591907693148123,-1.047363126959116,65.03497249683888,7.404629068758183,0.35719081890587767,3,-0.4650001525878906,-0.4650001525878906,-0.5150003433227539,-0.9250001907348633,0.4699993133544922,1,-0.012247444205380487,1.2608666807644304,16.739999771118164,1.1269873948117068,16.350000381469727,-1.055551434747605,15.850000381469727,-0.012247444205380487 12801,2023-03-08,16.319999694824222,16.40999984741211,16.069999694824222,16.319999694824222,14022500.0,-0.0006123838902971634,2.777773068283075,-0.0,58.305078718520726,58.32867889257218,-0.46930425098004314,-0.6312798021939834,-0.4779820662808003,-0.9612691329794032,8.533070612187007,0.3400001525878871,0.07877717064646106,0.5579997539520303,-0.20201688306988075,1.3180163909739413,0.17799143544107565,0.9380080724629849,-0.882626585381372,60.769218918841815,7.069357014046787,0.3800083185109552,3,-0.274999618530277,-0.45499992370605824,-0.5050001144409215,-0.9149999618530309,0.5699996948242152,2,0.011029430670446816,-1.1568668516676266,16.329999923706055,1.2608666807644304,16.739999771118164,1.1269873948117068,16.350000381469727,0.011029430670446816 12802,2023-03-09,16.149999618530273,16.5,16.069999694824222,16.350000381469727,10156900.0,-0.010416671536327526,-1.38888653414151,-100.0,60.563366092928746,58.891010570509515,-0.18206233904208347,-0.42809739522914114,-0.3114304936301746,-0.7699226355715858,8.830931622574841,0.4300003051757777,0.14606695850961593,0.3529996871948242,-0.41098154730942227,1.116980921699069,-0.02899093005729725,0.7349903044469475,-0.5733638276611028,34.61535287326493,-21.304919360049333,0.3819906172521224,3,-0.034999847412109375,-0.2849998474121094,-0.33500003814697266,-0.744999885559082,0.7100009918212891,3,0.034674890351071186,2.777773068283075,16.319999694824222,-1.1568668516676266,16.329999923706055,1.2608666807644304,16.739999771118164,0.034674890351071186 12803,2023-03-10,15.829999923706055,16.239999771118164,15.699999809265135,16.129999160766598,15193300.0,-0.019814223057755154,1.0769211018596558,1.4999904632931977,54.14012932304333,59.102268327410854,0.16290718773427493,-0.08322390660261725,-0.011241658577088032,-0.42255634985976087,9.100679367510393,0.5399999618530291,0.18490049214861415,0.014499998092651012,-0.7328595472297366,0.7618595434150368,-0.3591797745685419,0.3881797707538439,1.0,11.504433741162828,-45.69616228277847,0.3736797726611933,3,0.2849998474121094,0.034999847412109375,-0.002500295639038086,-0.4050002098083496,1.0699996948242188,4,0.06001268272381921,-1.38888653414151,16.149999618530273,2.777773068283075,16.319999694824222,-1.1568668516676266,16.329999923706055,0.06001268272381921 12804,2023-03-13,15.760000228881836,16.100000381469727,15.479999542236328,15.699999809265135,16752900.0,-0.004421964318483074,-1.4799986267116036,-0.20000190735349174,55.016186223824526,59.712034432589995,0.26202982838646705,0.004324450032832772,0.04707434352694406,-0.3305884357828859,9.134730981078043,0.6200008392333984,0.2597305183977401,-0.06649971008300781,-0.8031857258757888,0.6701863057097714,-0.43484271797939655,0.3018432978133827,1.0473996925354,20.74078574264364,-41.339088276666544,0.3683430078963899,3,0.3549995422363281,0.10499954223632812,0.08499932289123535,-0.2800002098083496,1.1299991607666016,0,0.06725884838502894,1.0769211018596558,15.829999923706055,-1.38888653414151,16.149999618530273,2.777773068283075,16.319999694824222,0.06725884838502894 12805,2023-03-14,15.989999771118164,16.229999542236328,15.859999656677244,15.979999542236328,16025200.0,0.014593879371576968,-1.9599990844726285,0.16666931574345847,57.23075866699219,60.05726247644201,0.10061494966414841,-0.21047592222076084,-0.19798000472384025,-0.5368996218062456,9.389125437914819,0.4699993133544922,0.27122812225452186,0.14699983596801758,-0.5887661129446435,0.8827657848806787,-0.2208831384883112,0.5148828104243481,0.7643041351318374,50.0,-13.82813271726377,0.3678829744563305,3,0.16499996185302734,-0.125,-0.16250014305114746,-0.39499998092651367,0.9200000762939453,1,0.0606628722475997,-1.4799986267116036,15.760000228881836,1.0769211018596558,15.829999923706055,-1.38888653414151,16.149999618530273,0.0606628722475997 12806,2023-03-15,15.859999656677244,15.9399995803833,15.640000343322756,15.789999961853027,19732200.0,-0.008130088574218264,1.6086942099414372,6.999809269502016,59.235669370161695,60.08498365527418,0.3015143763813253,-0.06158065216831865,-0.08227667524405646,-0.38069285504783856,9.819233397675294,0.3499994277954084,0.29258022646680004,0.002999734878537552,-0.7222762223290662,0.7282756920861413,-0.35963824372526254,0.3656377134823394,0.8433320750122117,37.25489646093473,-27.59609888116465,0.3626379786038017,3,0.2950000762939471,0.005000114440919745,-0.06000018119811834,-0.19499969482421697,1.0299997329711932,2,0.0592685750776516,-1.9599990844726285,15.989999771118164,-1.4799986267116036,15.760000228881836,1.0769211018596558,15.829999923706055,0.0592685750776516 12807,2023-03-16,16.15999984741211,16.170000076293945,15.609999656677244,15.789999961853027,17443400.0,0.01891552315441336,1.871794495592326,5.285735694823022,56.46258790267196,59.06559708237764,0.05600111720560008,-0.35372618856363225,-0.37468439947026866,-0.6537532225606277,10.063172976354178,0.560000419616701,0.3414566590050807,0.2864999294280999,-0.451099979884269,1.0240998387404687,-0.08230002522808633,0.6552998840842843,0.49439859669922015,89.47369741930788,26.630579683871453,0.36879995465618454,3,-0.005000114440917969,-0.2950000762939453,-0.3600003719329834,-0.49499988555908203,0.9799995422363281,3,0.045173239426312906,1.6086942099414372,15.859999656677244,-1.9599990844726285,15.989999771118164,-1.4799986267116036,15.760000228881836,0.045173239426312906 12808,2023-03-17,16.100000381469727,16.309999465942386,15.90999984741211,16.200000762939453,23888500.0,-0.0037128382740666543,1.50001490126419,-0.27027138486441066,55.89226367655983,57.62239154445129,0.08583521894826518,-0.2639418326586558,-0.3140807039144278,-0.5742342179788587,10.437135644160122,0.399999618530277,0.3836988572073796,0.19900045394897425,-0.5287618121028679,0.9267627200008182,-0.1648806790769477,0.5628815869748962,0.5074221065666045,74.69890315953447,12.78708163158312,0.3638811330259219,3,0.054999351501464844,-0.2350006103515625,-0.3475005626678467,-0.4350004196166992,1.1700000762939453,4,0.04720498204189849,1.871794495592326,16.15999984741211,1.6086942099414372,15.859999656677244,-1.9599990844726285,15.989999771118164,0.04720498204189849 12809,2023-03-20,16.0,16.239999771118164,15.989999771118164,16.110000610351562,13050200.0,-0.006211203670828613,-2.8461222453710495,1.100001907341357,56.462587902672,57.034291986374996,0.07803383888998638,-0.13710459028624378,-0.20753329684491817,-0.45877006589502756,11.119210265405119,0.25,0.3950521790924846,0.07750005722045827,-0.6343211722075068,0.7893212866484234,-0.2784105574935225,0.4334106719344408,0.5623255702043295,55.71434994134884,-5.790357535548864,0.35591061471398244,3,-0.010000228881835938,-0.13500022888183594,-0.2524998188018799,-0.27500009536743164,0.9400005340576136,0,0.05624997615814209,1.50001490126419,16.100000381469727,1.871794495592326,16.15999984741211,1.6086942099414372,15.859999656677244,0.05624997615814209 12810,2023-03-21,15.970000267028807,16.149999618530273,15.81999969482422,16.120000839233402,14663100.0,-0.001874983310699574,2.1428843909372715,1.3636339991677555,56.08109327195447,56.78718249231208,0.05766102839118581,-0.06972511666375603,-0.1786148901467861,-0.4197108866654151,11.630795042410794,0.3299999237060529,0.34144641440667023,0.021500301361081497,-0.6547517270992902,0.697752329821455,-0.3166257128691061,0.35962631559126734,0.5490322620568033,51.4286726348526,-9.565709174209417,0.3381260142301867,3,0.019999504089357245,-0.10500049591064275,-0.27250027656555,-0.24500036239623846,1.07999897003174,1,0.05760795912565109,-2.8461222453710495,16.0,1.50001490126419,16.100000381469727,1.871794495592326,16.15999984741211,0.05760795912565109 12811,2023-03-22,15.539999961853027,16.049999237060547,15.520000457763672,15.850000381469727,16890800.0,-0.026925503944013385,-2.0285694044430396,2.066661580422975,45.0793563331419,55.06673696344688,0.40832223465118034,0.3814051655226258,0.24302850839702828,0.01630172191930157,11.61604464812689,0.529998779296875,0.2244007490412656,-0.4094999790191647,-1.0831382162010286,0.2641382581626974,-0.7463190976100975,-0.07268086042823363,0.9374712477586122,2.5315859744511426,-54.27159501281783,0.33681911859093105,3,0.3549995422363299,0.3249998092651367,0.14499998092651367,0.2049999237060547,1.5700006484985352,2,0.08815958101171839,2.1428843909372715,15.970000267028807,-2.8461222453710495,16.0,1.50001490126419,16.100000381469727,0.08815958101171839 12812,2023-03-23,15.289999961853027,15.699999809265135,15.140000343322756,15.550000190734865,17885300.0,-0.016087516127007095,1.0,0.8387092804690898,31.72412228215029,52.57606951445876,0.5850238129619125,0.666357253905181,0.4822390517906694,0.26756822377514844,10.73837869669492,0.5599994659423793,0.14365998043790462,-0.6599999904632572,-1.3315574807383825,0.011557499811869931,-0.995778735600819,-0.32422124532569363,1.1475723810636005,12.820489830319032,-38.18584806492373,0.3357787451375633,3,0.43499994277954457,0.5749998092651367,0.38499999046325684,0.505000114440918,1.9100008010864258,3,0.10464352071859007,-2.0285694044430396,15.539999961853027,2.1428843909372715,15.970000267028807,-2.8461222453710495,16.0,0.10464352071859007 12813,2023-03-24,15.640000343322756,15.670000076293945,15.100000381469727,15.149999618530273,14287500.0,0.02289080329254034,1.0727254441953333,-1.8846165132230435,30.769238464290794,49.8819642078439,0.2293570298309202,0.3218311463776793,0.13109659839573418,-0.07704183175676427,10.79696616486199,0.5699996948242188,0.08166222802719503,-0.302999639511107,-0.9848577262403193,0.37885844721810713,-0.6439286828757123,0.03792940385350008,0.7197176796182401,47.3684430672861,2.3639145435797886,0.3409290433646067,3,0.06499958038330078,0.22499942779540838,0.03249931335449041,0.16499948501586736,1.6199998855590803,4,0.09590786530679862,1.0,15.289999961853027,-2.0285694044430396,15.539999961853027,2.1428843909372715,15.970000267028807,0.09590786530679862 12814,2023-03-27,15.75,15.899999618530273,15.65999984741211,15.710000038146973,9622900.0,0.007033225975868085,-2.428559750955375,0.08163245446211845,38.67187412688492,47.81986592560976,0.13163219460803788,0.22327912662392002,0.014439563704808478,-0.17584731348692628,11.251611577979551,0.25999927520751775,0.023041237816357807,-0.19299998283386266,-0.874858069563075,0.48885810389535145,-0.5339290261984679,0.1479290605307444,0.5089406116232951,61.90477055487536,18.63116170271524,0.3409290433646067,3,-0.045000076293943536,0.11499977111816406,-0.0775003433227539,0.05499982833862305,1.5400009155273473,0,0.09650796557229668,1.0727254441953333,15.640000343322756,1.0,15.289999961853027,-2.0285694044430396,15.539999961853027,0.09650796557229668 12815,2023-03-28,15.739999771118164,15.970000267028807,15.710000038146973,15.779999732971193,8931400.0,-0.0006349351671006698,-4.200034332471807,-1.0000000000000444,38.671874126884866,45.53499978746789,0.11447928929727347,0.2558478481465265,0.02010798155504645,-0.16066493336792576,11.463876604775795,0.26000022888183416,0.0065353343915735,-0.209000205993652,-0.8809306008962068,0.46293018890890103,-0.5449654034449267,0.12696499145762452,0.4262256220928471,67.36843795989745,25.221153651704697,0.3359651974512765,3,-0.0349998474121076,0.125,-0.0625,0.06500005722045898,1.5,1,0.07623893140973048,-2.428559750955375,15.75,1.0727254441953333,15.640000343322756,1.0,15.289999961853027,0.07623893140973048 12816,2023-03-29,15.84000015258789,16.049999237060547,15.779999732971193,15.779999732971193,13361700.0,0.0063532644805510685,-7.999920527696571,-1.5000119209402127,43.77511055346055,44.12528008199996,0.012676730894332522,0.18336314073766147,-0.08250673715692258,-0.24878153769600075,11.040247982987317,0.3099994659423828,-0.005717114010266755,-0.12049984931945801,-0.7756646573770816,0.5346649587381673,-0.44808225334827156,0.20708255470935377,0.2409272396838169,77.89480658457695,33.357446985954915,0.3275824040288124,3,-0.13500022888183416,0.024999618530273438,-0.1550004482269287,-0.03500032424926758,1.4300003051757812,2,0.07638883035458632,-4.200034332471807,15.739999771118164,-2.428559750955375,15.75,1.0727254441953333,15.640000343322756,0.07638883035458632 12817,2023-03-30,15.890000343322756,15.949999809265135,15.739999771118164,15.90999984741211,21105200.0,0.0031565776675006596,3.200024795674222,-0.33332273702612664,51.3513606396319,43.62073530011908,-0.08901104748550992,0.14389064500273285,-0.1262122936553638,-0.29079767840340587,11.528197917540844,0.21000003814697088,-0.04503698236270637,-0.07249965667724467,-0.7264873328934858,0.5814880195389946,-0.3994934947853661,0.254494181430875,0.1599988937377912,83.1579908969169,33.01941706462178,0.32699383810811994,3,-0.22000026702881037,-0.02500057220459162,-0.2650005817413348,-0.08500051498413264,1.5199995040893537,3,0.07677786284891241,-7.999920527696571,15.84000015258789,-4.200034332471807,15.739999771118164,-2.428559750955375,15.75,0.07677786284891241 12818,2023-03-31,16.170000076293945,16.190000534057614,15.869999885559082,16.0,27983900.0,0.017621128188889612,2.047610830056109,-8.500214582042622,58.43620979262491,43.84002662122496,-0.4001132966782617,-0.15840731139226705,-0.391053540261197,-0.5628605170117122,10.865412958182619,0.3200006484985316,-0.07616099902164564,0.21650009155273509,-0.419747818353045,0.8527480014585169,-0.10162386340015672,0.5346240465056269,-1.0699996948242188,96.22633361283816,40.61891194193444,0.3181239549528909,3,-0.5249996185302752,-0.2049999237060547,-0.7200005054473877,-0.47500038146972656,1.1100006103515625,4,0.06369824871896834,3.200024795674222,15.890000343322756,-7.999920527696571,15.84000015258789,-4.200034332471807,15.739999771118164,0.06369824871896834 12819,2023-04-03,16.190000534057614,16.379999160766598,16.120000839233402,16.200000762939453,15849200.0,0.0012368866833210035,-2.466653103264187,-0.05882484937564499,54.504519210942256,43.66485172555693,-0.436198828092099,-0.23370731455537808,-0.402120534101968,-0.5708950745409034,9.682182100334499,0.259998321533196,-0.1187242451939774,0.2640005111694297,-0.2681411006516896,0.796142122990549,-0.0020702947411308514,0.5300713170799902,-1.0682001495361302,71.64195887807884,14.692166383888448,0.2660708059105598,4,-0.45000076293945135,-0.225000381469723,-0.737500905990597,-0.4950008392333949,1.1800003051757884,0,0.06609015809316054,2.047610830056109,16.170000076293945,3.200024795674222,15.890000343322756,-7.999920527696571,15.84000015258789,0.06609015809316054 12820,2023-04-04,16.129999160766598,16.290000915527347,16.040000915527347,16.290000915527347,15386600.0,-0.0037060760538454307,2.1249657277049883,15.99980926949722,56.27905099312863,44.90926224333323,-0.3923775305480195,-0.19969628267548423,-0.3362777606425418,-0.49691983481589475,8.190367160869497,0.25,-0.15933687812533748,0.21399917602538743,-0.29310395156056757,0.7211023036113424,-0.03955238776758918,0.4675507398183658,-0.9578708251953092,60.93746274706127,1.4345836880041176,0.25355156379297794,4,-0.3899993896484357,-0.16499900817870738,-0.637499332427975,-0.43499946594237926,1.2200012207031286,1,0.0719157975892677,-2.466653103264187,16.190000534057614,2.047610830056109,16.170000076293945,3.200024795674222,15.890000343322756,0.0719157975892677 12821,2023-04-05,16.5,16.510000228881836,16.139999389648438,16.190000534057614,10844900.0,0.022938676905412736,1.242429847123082,-1.9374754133536143,57.657650304445056,47.79076535692154,-0.6837894034777179,-0.5855415430958573,-0.6992411250192561,-0.8450648971895411,7.514614475779502,0.3800010681152379,-0.18722201975355546,0.5749999999999993,0.03254946650604751,1.1174505334939528,0.3037747332530216,0.8462252667469752,-1.2795568314208996,98.70126974847784,41.213645843070765,0.2712252667469767,4,-0.6949996948242188,-0.5349998474121094,-1.007500171661377,-0.8050003051757812,0.9500007629394531,2,0.0448484709768584,2.1249657277049883,16.129999160766598,-2.466653103264187,16.190000534057614,2.047610830056109,16.170000076293945,0.0448484709768584 12822,2023-04-06,16.709999084472653,16.729999542236328,16.40999984741211,16.579999923706055,12843500.0,0.012727217240766864,2.764700602497504,0.4193528539522015,62.86915603542347,51.35742286482517,-0.7500552104921123,-0.792044295089525,-0.9050978784861332,-1.035437638331949,6.770417524495939,0.31999969482421875,-0.20682614053754023,0.7569991111755332,0.11666720294621058,1.3973310194048558,0.436833157060871,1.0771650652901936,-1.412182492275388,97.674364447894,40.61384460438438,0.32016595411466114,4,-0.514999389648434,-0.7449989318847621,-1.2174992561340297,-1.014999389648434,0.3600006103515696,3,0.033512950566908506,1.242429847123082,16.5,2.1249657277049883,16.129999160766598,-2.466653103264187,16.190000534057614,0.033512950566908506 12823,2023-04-10,16.780000686645508,16.790000915527347,16.520000457763672,16.59000015258789,8241000.0,0.004189204428975746,1.5714207863688263,1.4615520049298343,66.66665308158548,54.4679538597919,-0.7167118056040565,-0.829767647856146,-0.9652226431609847,-1.0844082302774574,7.16301861330281,0.2700004577636754,-0.1475090654500235,0.7795006752014153,0.04375263187062828,1.5152487185322023,0.4116266535360218,1.1473746968668088,-1.3676094584451182,98.66663614908808,39.72416327010289,0.36787402166539385,4,-0.5300002098083496,-0.8150005340576172,-1.2875008583068848,-1.085000991821289,0.07999992370605469,0,0.0375446445164922,2.764700602497504,16.709999084472653,1.242429847123082,16.5,2.1249657277049883,16.129999160766598,0.0375446445164922 12824,2023-04-11,16.819999694824222,16.860000610351562,16.680000305175778,16.75,7971800.0,0.002383731021569524,1.3999796551549224,0.368418410881914,68.08506925492176,57.736086651796,-0.6581848980528733,-0.8287741074562902,-1.0014463167947696,-1.0981399773157818,8.042311100737018,0.1800003051757848,-0.012567382108954916,0.7664997100830107,-0.045107436621936614,1.5781068567879597,0.36069613673053524,1.1723032834354843,-1.2698474978911367,95.12183775435243,33.77364934529233,0.40580357335247424,4,-0.519999504089359,-0.8399991989135778,-1.1400003433227592,-1.1250000000000036,-0.020000457763675428,1,0.02734845423111598,1.5714207863688263,16.780000686645508,2.764700602497504,16.709999084472653,1.242429847123082,16.5,0.02734845423111598 12825,2023-04-12,16.959999084472653,17.010000228881836,16.450000762939453,16.549999237060547,52420300.0,0.008323388358414174,1.1960671383906534,5.857166212533712,84.46595918926661,62.25729205577445,-0.678253776010834,-0.9406027608336345,-1.1291957936229071,-1.2104719954960856,8.558232678888835,0.5599994659423828,0.1132470353534174,0.8579991340637179,-0.048064378297731025,1.7640626464251685,0.4049673778829934,1.3110308902444423,-1.2526650779293504,94.25274756594007,24.412735903441643,0.45303175618072516,4,-0.5849990844726527,-0.9049987792968714,-1.134999275207516,-1.134999275207516,-0.39999961853026633,2,0.02417463307153822,1.3999796551549224,16.819999694824222,1.5714207863688263,16.780000686645508,2.764700602497504,16.709999084472653,0.02417463307153822 12826,2023-04-13,16.799999237060547,17.010000228881836,16.639999389648438,16.969999313354492,15447000.0,-0.009433953776482817,1.959984130980446,-0.4146344867369475,88.3248123998826,66.36545336246897,-0.41097585238486545,-0.7447536317962218,-0.9601645503901235,-1.0280847558238655,9.029934039194004,0.37000083923339844,0.20404397617940262,0.6509993076324463,-0.2986794825520356,1.60067809781693,0.17615991254020358,1.1258387027246872,-0.9102919593898502,64.99985694894349,-11.554854458665162,0.4748393950922416,4,-0.3599991798400879,-0.7449989318847656,-0.9349994659423828,-0.9349994659423828,-0.18999862670898438,3,0.032738164844429596,1.1960671383906534,16.959999084472653,1.3999796551549224,16.819999694824222,1.5714207863688263,16.780000686645508,0.032738164844429596 12827,2023-04-14,16.889999389648438,16.930000305175778,16.729999542236328,16.780000686645508,14403900.0,0.005357152183040004,1.105265271294525,-0.6470509037462554,86.54963813399067,69.48916762262073,-0.3846598267948025,-0.8192640291022606,-1.031519453583698,-1.0925518222096642,9.579739288304639,0.20000076293944957,0.30655654479974004,0.7044994831085205,-0.30140841335201074,1.71040737956905,0.20154553487825666,1.2074534313387861,-0.8434510988081811,78.57125827228109,-1.606114058608398,0.5029539482302648,4,-0.36499881744384766,-0.8349990844726562,-0.9349994659423828,-1.0249996185302734,-0.37999916076660156,4,0.03315579594598628,1.959984130980446,16.799999237060547,1.1960671383906534,16.959999084472653,1.3999796551549224,16.819999694824222,0.03315579594598628 12828,2023-04-17,16.860000610351562,16.930000305175778,16.649999618530273,16.90999984741211,7994300.0,-0.0017761267247445867,5.222226931717447,-0.454543878205684,84.04907616517877,72.77189617309145,-0.2754588905718336,-0.7688267316147304,-0.982517202087374,-1.0439607351800042,9.732663291689391,0.28000068664550426,0.3930782937056385,0.6365006923675551,-0.4123133566800412,1.6853147414151497,0.11209366784375874,1.1609077168913533,-0.6785690481854836,73.21432828907258,-8.891289160725336,0.5244070245237974,4,-0.33500003814697266,-0.8050003051757812,-0.8700008392333984,-0.9950008392333984,-0.4500007629394531,0,0.012455461261592582,1.105265271294525,16.889999389648438,1.959984130980446,16.799999237060547,1.1960671383906534,16.959999084472653,0.012455461261592582 12829,2023-04-18,16.899999618530273,16.959999084472653,16.75,16.899999618530273,15470400.0,0.0023724203280368616,2.5000158947135662,-0.0,84.93975765180099,75.95641913516616,-0.2281450666691569,-0.7778222502408028,-1.0000771044384589,-1.0644670651390413,9.923425448225991,0.2099990844726527,0.4621431512240406,0.6314997196197503,-0.453542262188563,1.7165417014280653,0.08897872871559187,1.1740207105239069,-0.602568443023987,80.35701513278225,-3.4635171684380026,0.5425209909041573,4,-0.3249998092651367,-0.8449993133544922,-0.9099998474121094,-1.0349998474121094,-0.43000030517578125,1,-0.002366805271099115,5.222226931717447,16.860000610351562,1.105265271294525,16.889999389648438,1.959984130980446,16.799999237060547,-0.002366805271099115 12830,2023-04-19,16.889999389648438,16.889999389648438,16.709999084472653,16.819999694824222,7563700.0,-0.0005917295329919137,4.1428882833788485,100.0,83.43947264837246,78.8210660622692,-0.11063613597444899,-0.7329423817628253,-0.9708374877621946,-1.0369101465226152,10.54845359489551,0.19000053405762074,0.49479045653949427,0.5754995346069336,-0.5339897887290981,1.684988857942967,0.02075487293891598,1.1302441962749494,-0.4928085466695755,67.56741431126828,-16.300319167256603,0.5547446616680165,4,-0.17999935150146484,-0.8349990844726562,-0.8999996185302734,-1.0249996185302734,-0.4599990844726598,2,-0.005328606029615934,2.5000158947135662,16.899999618530273,5.222226931717447,16.860000610351562,1.105265271294525,16.889999389648438,-0.005328606029615934 12831,2023-04-20,16.90999984741211,16.930000305175778,16.790000915527347,16.899999618530273,6239700.0,0.0011841597682904492,4.599847415602266,0.14286103542235057,83.11686783621833,81.07081181791307,-0.07416077399395249,-0.6799023125004844,-0.9703247337313385,-1.040975429903149,10.750047838692605,0.1399993896484304,0.5448276486262529,0.5269999980926521,-0.549839072655594,1.6038390688408963,-0.011419537281469161,1.0654195334667733,-0.4270156904068294,83.871186065257,-0.08275907667285765,0.5384195353741221,4,-0.17999935150146484,-0.8549995422363281,-0.9000000953674316,-1.0450000762939453,-0.3899993896484375,3,-0.020697834691186356,4.1428882833788485,16.889999389648438,2.5000158947135662,16.899999618530273,5.222226931717447,16.860000610351562,-0.020697834691186356 12832,2023-04-21,16.889999389648438,17.0,16.84000015258789,16.989999771118164,14008900.0,-0.0011827591924391534,1.6666454740522927,-9.999809269502194,78.12495809050678,82.34395681890433,-0.028990828505062183,-0.5627398731431796,-0.9234953110240038,-1.0070700535660997,10.217531371861691,0.15999984741210938,0.600939222356871,0.426999568939209,-0.5400813558651834,1.394080493743603,-0.056540893462987185,0.9105400313414052,-0.33323298258044076,68.571288439845,-13.258967410032156,0.48354046240219667,4,-0.15999889373779297,-0.8349990844726562,-0.8799996376037598,-1.0249996185302734,-0.23999977111816406,4,-0.01657778504530205,4.599847415602266,16.90999984741211,4.1428882833788485,16.889999389648438,2.5000158947135662,16.899999618530273,-0.01657778504530205 12833,2023-04-24,17.139999389648438,17.139999389648438,16.790000915527347,16.870000839233402,15179000.0,0.014801658320557465,1.592595208997056,-2.699975204562325,81.45691097988461,83.82971701056687,-0.24870918970528066,-0.7321389762293009,-1.1435305556893667,-1.2399735259733227,9.720941334961024,0.3499984741210902,0.6366766372238075,0.6019996166229262,-0.3282993298328414,1.5322985630786938,0.13685014339504065,1.0671490898508118,-0.519780247526505,100.0,16.183656691560913,0.465149473227884,4,-0.3449993133544922,-1.0199995040893555,-1.1299996376037598,-1.2749996185302734,-0.19999885559082387,0,-0.03675607836643702,1.6666454740522927,16.889999389648438,4.599847415602266,16.90999984741211,4.1428882833788485,16.889999389648438,-0.03675607836643702 12834,2023-04-25,17.270000457763672,17.270000457763672,17.020000457763672,17.059999465942386,14930500.0,0.007584660020101719,1.3809411358661592,0.7777856269912444,86.0759921533124,84.00860956212752,-0.34438004051416016,-0.7825483775797331,-1.2440174675855005,-1.3503518283386597,9.97443124850092,0.25,0.6465595036449265,0.6560006618499763,-0.2513120744651758,1.5633133981651266,0.20234429369240203,1.1096570300075506,-0.566616476037499,100.0,12.740651173761137,0.45365636815757554,4,-0.3150005340576172,-1.0850000381469727,-1.2600007057189941,-1.4050006866455078,-0.7100009918212855,1,-0.04979737044331989,1.592595208997056,17.139999389648438,1.6666454740522927,16.889999389648438,4.599847415602266,16.90999984741211,-0.04979737044331989 12835,2023-04-26,16.940000534057614,17.34000015258789,16.920000076293945,17.229999542236328,11875200.0,-0.019108275330572355,-1.5454555963355778,-1.3809411358661996,64.28574082583287,81.33760160945532,-0.019573612366542648,-0.3773867123332728,-0.8915980444825635,-1.0109114427059591,10.28957104967513,0.4200000762939453,0.6341993986207122,0.266000699996944,-0.5523002681075795,1.0843016681014692,-0.14314978405531775,0.6751511840492057,-0.14999961853026633,27.27269574625874,-56.121127819573864,0.40915048405226256,4,0.054999351501468396,-0.720000267028805,-1.0125007629394496,-1.0750007629394496,-0.2900009155273402,2,-0.02774505347613132,1.3809411358661592,17.270000457763672,1.592595208997056,17.139999389648438,1.6666454740522927,16.889999389648438,-0.02774505347613132 12836,2023-04-27,17.049999237060547,17.100000381469727,16.790000915527347,16.959999084472653,8961900.0,0.006493429724620192,2.263110343719847,-0.31034641515887795,61.80557211241721,78.58826094039159,-0.10100188850164216,-0.4132762961610119,-0.974857780809991,-1.10945683457685,10.663426914009916,0.30999946594237926,0.6175736616983443,0.3154994487762437,-0.41766865093212857,1.048667548484616,-0.05108460107794244,0.6820834986304298,0.29000091552734375,47.272487671574574,-32.897428595020834,0.36658404985418563,4,-0.054999351501464844,-0.8299989700317383,-1.1224994659423828,-1.1849994659423828,-0.2199993133544922,3,-0.03636357534474932,-1.5454555963355778,16.940000534057614,1.3809411358661592,17.270000457763672,1.592595208997056,17.139999389648438,-0.03636357534474932 12837,2023-04-28,17.110000610351562,17.15999984741211,16.959999084472653,16.969999313354492,10440400.0,0.0035191422859770505,-1.4999821188026083,1.5555673292925254,61.53847179855175,76.08708267743303,-0.14138207398703528,-0.39757590233101325,-1.0149311469313247,-1.1581784007403364,11.023566501862334,0.20000076293945668,0.5557110852093317,0.3145008087158203,-0.3190680250468354,0.948069642478476,-0.0022836081655057683,0.6312852255971464,0.22999954223632812,58.18184340299184,-18.83670862168568,0.3167844168813276,4,-0.08500099182128906,-0.8900003433227539,-1.2300009727478027,-1.2450008392333984,-0.17000007629394887,4,-0.03448276630866631,2.263110343719847,17.049999237060547,-1.5454555963355778,16.940000534057614,1.3809411358661592,17.270000457763672,-0.03448276630866631 12838,2023-05-01,17.200000762939453,17.309999465942386,17.129999160766598,17.209999084472653,13159000.0,0.00526009055390908,-1.3999796551548562,-0.07141592076399692,62.83787789356467,73.63131825985123,-0.19900922683497058,-0.42841979898712523,-1.074520001075559,-1.2308320518721718,12.039477848266799,0.19999885559082387,0.5010653809402861,0.35300092697143626,-0.23208044737192424,0.9380823013147968,0.06046023979975601,0.6455416141431165,0.12899940490722628,74.54553020897617,-0.1755151625964544,0.2925406871716802,5,-0.1750011444091797,-0.9800004959106445,-1.4050009250640851,-1.335000991821289,-0.05000114440917969,0,-0.03197680930307034,-1.4999821188026083,17.110000610351562,2.263110343719847,17.049999237060547,-1.5454555963355778,16.940000534057614,-0.03197680930307034 12839,2023-05-02,17.260000228881836,17.329999923706055,17.110000610351562,17.219999313354492,17727700.0,0.003488340888429642,1.4444326707074133,-4.0007630675328985,60.71432950546534,71.10630235508377,-0.22637843784586664,-0.4259880608176374,-1.1034286968779625,-1.274716413387278,12.653596586707804,0.2199993133544922,0.4567093625840606,0.3595004081726074,-0.16519444928605864,0.8841952656312735,0.09715297944327261,0.6218478369019422,-0.46999931335448863,85.45453914925187,12.658674056423138,0.26234742872933325,5,-0.19499969482421875,-0.7600002288818359,-1.4750003814697266,-1.3950004577636719,-0.26000022888183594,1,-0.01853995889807425,-1.3999796551548562,17.200000762939453,-1.4999821188026083,17.110000610351562,2.263110343719847,17.049999237060547,-0.01853995889807425 12840,2023-05-03,17.290000915527347,17.459999084472653,17.129999160766598,17.370000839233402,10589700.0,0.0017381625867716188,1.5384959615005092,-1.9999523173755485,69.2913977105817,69.5701390077908,-0.2164320615991926,-0.38433343996003444,-1.0974804316117108,-1.2904993304288048,13.65488803096534,0.3299999237060547,0.4239606904107447,0.3315010070800817,-0.07849435263622695,0.7414963667963903,0.1265033272219256,0.5364986869382378,-0.48920001983642436,74.62706962126295,0.8101532928977093,0.2049976798581551,5,-0.1650009155273473,-0.7050013542175328,-1.505001068115238,-1.4250011444091832,-0.4100017547607493,2,-0.04222101856162308,1.4444326707074133,17.260000228881836,-1.3999796551548562,17.200000762939453,-1.4999821188026083,17.110000610351562,-0.04222101856162308 12841,2023-05-04,17.239999771118164,17.430000305175778,16.84000015258789,17.370000839233402,15127500.0,-0.002891911033057193,3.7200012207032307,1.6250149011754491,64.22764101570056,68.02599266614567,-0.1281768459437025,-0.2909689725339746,-1.0136268388272534,-1.224031762808611,13.761046612346812,0.5900001525878871,0.3840664106265237,0.24449987411498952,-0.12259310127904399,0.611592849509023,0.06095338641797099,0.42804636181200806,-0.4128309478759711,64.51617865119492,-8.339984411363957,0.18354648769701679,5,-0.11499977111816406,-0.6400003433227539,-1.4549999237060547,-1.375,-0.2999992370605504,3,-0.03422274712417961,1.5384959615005092,17.290000915527347,1.4444326707074133,17.260000228881836,-1.3999796551548562,17.200000762939453,-0.03422274712417961 12842,2023-05-05,17.270000457763672,17.450000762939453,17.200000762939453,17.200000762939453,10965500.0,0.001740179062865721,-6.142888283378746,-0.5384547668652102,66.6666149771427,66.38262644361879,-0.11019380183998351,-0.29182676353227777,-1.0009913779160051,-1.239140459352555,13.401017759382238,0.25,0.35264312471743864,0.24650049209594727,-0.11427548935756704,0.6072764735494616,0.06611250136919011,0.4268884828227044,-0.43000030517578125,69.35500741406189,-3.3130925509804428,0.18038799072675626,5,-0.14500045776367188,-0.6700010299682617,-1.4850006103515625,-1.4050006866455078,-0.3100013732910192,4,-0.025477737255056976,3.7200012207032307,17.239999771118164,1.5384959615005092,17.290000915527347,1.4444326707074133,17.260000228881836,-0.025477737255056976 12843,2023-05-08,17.40999984741211,17.520000457763672,17.219999313354492,17.229999542236328,11621300.0,0.008106507581793432,-2.0,2.571444141689373,69.17288704368943,64.50450365366069,-0.232294125880653,-0.402863216283869,-1.111967710416657,-1.3707871470168094,12.96951895729295,0.3000011444091797,0.3257288746596778,0.35499992370605327,-0.02572017774884472,0.7357200251609513,0.16463987297860427,0.5453599744335023,-0.5699996948242188,83.82344691402349,11.62695019129741,0.19036005072744952,5,-0.25499916076660156,-0.7149996757507324,-1.6424999237060547,-1.5450000762939453,-0.1700000762939453,0,-0.02699594011911255,-6.142888283378746,17.270000457763672,3.7200012207032307,17.239999771118164,1.5384959615005092,17.290000915527347,-0.02699594011911255 12844,2023-05-09,17.280000686645508,17.430000305175778,17.209999084472653,17.379999160766598,18187400.0,-0.007466924865362712,1.2000038146827918,-0.5555461365659108,63.44829582002016,64.41145420857039,-0.11256462826510116,-0.24942300152233088,-0.9528905725171732,-1.233106424763733,12.347309625950583,0.220001220703125,0.31717439983168205,0.2020007133483901,-0.174499016006731,0.5785004427035112,0.013750848670827764,0.3902505780259524,-0.3992005157470686,64.7059318515859,-7.742496780301934,0.18824986467756133,5,-0.125,-0.5,-1.4750003814697266,-1.4150009155273438,-0.030000686645507812,1,-0.007523209661426833,-2.0,17.40999984741211,-6.142888283378746,17.270000457763672,3.7200012207032307,17.239999771118164,-0.007523209661426833 12845,2023-05-10,17.370000839233402,17.489999771118164,17.079999923706055,17.430000305175778,17618500.0,0.005208341956690399,3.555594409299467,0.6000038147554244,65.1315880283943,64.78101153256785,-0.15103800290258818,-0.3237297214647086,-1.0079764800059365,-1.3210508628952198,12.225742791021025,0.4099998474121094,0.27833860091732987,0.27150077819824503,-0.12220160564818272,0.6652031620446728,0.07464958627503293,0.46835197012145713,-0.4508486511230494,77.94124246878172,6.651125945083521,0.19685119192321313,5,-0.19000053405762074,-0.5900001525878942,-1.5175008773803746,-1.505001068115238,0.029998779296871447,2,-0.021301141125893652,1.2000038146827918,17.280000686645508,-2.0,17.40999984741211,-6.142888283378746,17.270000457763672,-0.021301141125893652 12846,2023-05-11,17.350000381469727,17.399999618530273,17.200000762939453,17.299999237060547,17963400.0,-0.0011514367758981292,1.6666581895400734,-0.8333598245224626,65.13158802839413,65.18024666921698,-0.093879581278415,-0.2744848443182235,-0.9522519415198403,-1.2957370357288092,12.097606333273921,0.1999988555908203,0.21579919797385116,0.22400026321411204,-0.15858981556140606,0.6065903419896301,0.032705223826351215,0.41529530260187286,-0.3947972971801761,61.36366591962269,-9.846105925784315,0.1912950393877593,5,-0.1700000762939453,-0.5200004577636719,-1.4975004196166992,-1.4850006103515625,-0.4799995422363246,3,-0.02708940693771411,3.555594409299467,17.370000839233402,1.2000038146827918,17.280000686645508,-2.0,17.40999984741211,-0.02708940693771411 12847,2023-05-12,17.450000762939453,17.68000030517578,17.309999465942386,17.510000228881836,15700400.0,0.005763710620809492,-1.1764623385074773,-1.1999618539004386,61.31389605109996,65.01091535338759,-0.1570997318875449,-0.3482343778582724,-1.0223668003706088,-1.3880322119753465,12.292875122426612,0.3700008392333949,0.2237650394611066,0.29600057601928853,-0.09572490431801484,0.6877260563565919,0.10013783585063862,0.49186331618793844,-0.46090983624145565,61.66676733222495,-5.657460376676383,0.19586274016865135,5,-0.1900005340576172,-0.4050006866455078,-1.5650005340576172,-1.585000991821289,-0.1700000762939453,4,-0.02922637287013674,1.6666581895400734,17.350000381469727,3.555594409299467,17.370000839233402,1.2000038146827918,17.280000686645508,-0.02922637287013674 12848,2023-05-15,17.069999694824222,17.59000015258789,17.0,17.530000686645508,20198500.0,-0.02177656455593302,1.0344835524044105,7.666751438471505,43.8271474118973,63.13456178743557,0.22632153131226573,0.05091646849144027,-0.632398641061517,-0.9986252895059522,12.34646112437234,0.5900001525878906,0.22237694966175425,-0.0945004463195751,-0.4636523613090837,0.2746514686699335,-0.2790764038143294,0.0900755111751792,0.610000610351559,10.294068148414619,-50.71177799134843,0.18457595749475417,5,0.19000053405761363,-0.004999160766605115,-0.9899997711181676,-1.2049999237060582,0.220001220703125,0,-0.006444089766734051,-1.1764623385074773,17.450000762939453,1.6666581895400734,17.350000381469727,3.555594409299467,17.370000839233402,-0.006444089766734051 12849,2023-05-16,16.860000610351562,17.120000839233402,16.790000915527347,17.059999465942386,21025500.0,-0.012302231296250854,1.0624891967121786,0.43477918340777233,47.333339267299465,60.69477751595978,0.4175204435271027,0.2716952373609729,-0.42723994282716404,-0.7809846803593921,12.425416814850443,0.3299999237060547,0.21237262581838223,-0.3024995803833015,-0.67806283159101,0.07306367082440701,-0.49028120598715574,-0.11471795477944724,0.8199996948242188,7.86513964373238,-55.03626932577028,0.1877816256038537,5,0.375,0.2049999237060547,-0.7525002956390381,-0.9950008392333984,0.029998779296875,1,0.022538502195147858,1.0344835524044105,17.069999694824222,-1.1764623385074773,17.450000762939453,1.6666581895400734,17.350000381469727,0.022538502195147858 12850,2023-05-17,16.799999237060547,16.989999771118164,16.559999465942386,16.940000534057614,14484600.0,-0.003558800184987887,2.5833392938034656,0.7000104904774772,41.37933756018003,58.156077132013046,0.4477960583615612,0.3421505480641329,-0.3596584325215275,-0.7147308047230858,12.879448079679484,0.4300003051757777,0.190164211045186,-0.35800094604492116,-0.7491455801699516,0.03314368808010926,-0.5535732631074382,-0.16242862898240418,0.8444010925292957,21.428534935958865,-41.65495991375053,0.195572317062516,5,0.32000064849853516,0.2650012969970703,-0.659998893737793,-0.9199991226196289,0.060001373291015625,2,0.026785760915200463,1.0624891967121786,16.860000610351562,1.0344835524044105,17.069999694824222,-1.1764623385074773,17.450000762939453,0.026785760915200463 12851,2023-05-18,16.559999465942386,16.770000457763672,16.5,16.709999084472653,19527400.0,-0.014285701310552734,-1.0000141285842452,1.0714159207639988,33.12883004852635,54.429656584389015,0.6494953077837842,0.5845551761010306,-0.1143886701034269,-0.46981064158178754,13.29270693589682,0.2999992370605469,0.1603700557888068,-0.5805006980895975,-1.0431470381116021,-0.11785435806759281,-0.8118238681005998,-0.34917752807859515,1.0193368118286088,5.084699188569143,-56.197338549709315,0.23132317001100203,5,0.5300006866455043,0.5300006866455043,-0.34499931335449574,-0.6049995422363317,0.38000106811522727,3,0.05072464853126646,2.5833392938034656,16.799999237060547,1.0624891967121786,16.860000610351562,1.0344835524044105,17.069999694824222,0.05072464853126646 12852,2023-05-19,16.610000610351562,16.870000839233402,16.549999237060547,16.620000839233402,23290500.0,0.003019392875706961,-3.9229888936164516,0.06666836209201214,31.446582375662857,50.23784495460828,0.5543204038819134,0.5401979067036535,-0.15294970069529512,-0.5163070678382979,13.383871485940318,0.3200016021728551,0.1143696849640321,-0.5164996147155776,-1.025669619075149,-0.0073296103560061,-0.7710846168953651,-0.26191461253579007,0.8829887651977515,10.091797702082685,-47.467187244861414,0.2545850021797866,5,0.4799995422363281,0.4799995422363281,-0.3625004291534424,-0.6550006866455078,0.2999992370605469,4,0.015653234155801554,-1.0000141285842452,16.559999465942386,2.5833392938034656,16.799999237060547,1.0624891967121786,16.860000610351562,0.015653234155801554 12853,2023-05-22,16.510000228881836,16.770000457763672,16.450000762939453,16.739999771118164,15970700.0,-0.006020492341668238,1.2068874799400173,22.99942780849841,26.993933947427635,46.187360302098,0.5735445005972934,0.6224960403730435,-0.032119223299890365,-0.4195750936759097,13.164624645534722,0.31999969482421875,0.07459060181336596,-0.5850000381469727,-1.1638377145270873,-0.006162361766858027,-0.8744188763370282,-0.2955811999569171,0.9035499966235321,8.955143150768729,-43.213230055732346,0.28941883819005687,5,0.5550003051757812,0.5550003051757812,-0.2199997901916504,-0.5550003051757812,0.5599994659423864,0,0.046638428048999536,-3.9229888936164516,16.610000610351562,-1.0000141285842452,16.559999465942386,2.5833392938034656,16.799999237060547,0.046638428048999536 12854,2023-05-23,16.40999984741211,16.739999771118164,16.350000381469727,16.379999160766598,17226500.0,-0.006056958212198649,-7.666822083289181,-0.13043802763174717,24.117685337689508,41.6302600031308,0.6002832987649604,0.6901481049728062,0.09023535701896179,-0.3188273106219981,12.667746643213027,0.3899993896484375,0.02216907768273657,-0.6420003890991204,-1.289769430089848,0.005768651891607135,-0.9658849095944859,-0.31811586860375485,0.9071954318366657,9.374925494122976,-38.30217405368456,0.3238845204953641,5,0.6050004959106445,0.6050004959106445,-0.11999940872192383,-0.4549999237060547,0.8700008392333984,1,0.05362590349164553,1.2068874799400173,16.510000228881836,-3.9229888936164516,16.610000610351562,-1.0000141285842452,16.559999465942386,0.05362590349164553 12855,2023-05-24,16.469999313354492,16.469999313354492,16.270000457763672,16.350000381469727,17377000.0,0.003656274619152189,2.3333439298089456,3.999872846334322,27.485404903773855,37.44735076706188,0.4461056974553408,0.6251855192286087,0.04633347702166901,-0.3805969848870774,12.628467538985927,0.1999988555908203,-0.05133255808074466,-0.5585008621215835,-1.2556014066398014,0.13859968239663445,-0.9070511343806942,-0.20995058986247273,0.7311325781607962,33.33312140584201,-11.709402296752543,0.3485502722591095,5,0.5050010681152344,0.5050010681152344,-0.1549992561340332,-0.5149993896484375,0.8100013732910156,2,0.025500916442260824,-7.666822083289181,16.40999984741211,1.2068874799400173,16.510000228881836,-3.9229888936164516,16.610000610351562,0.025500916442260824 12856,2023-05-25,16.430000305175778,16.559999465942386,16.200000762939453,16.489999771118164,16168000.0,-0.002428598047741426,2.6000076294380947,-0.5000000000000296,25.58140824328875,33.47707434397175,0.3820559320716299,0.6496627356817122,0.1064881099584305,-0.3413413781372263,12.96676731636035,0.35999870300293324,-0.1150349386692362,-0.567499923706059,-1.3139692983899387,0.1789694509778208,-0.9407346110480006,-0.1942652363641173,0.640773185614286,34.328285977002935,-7.323318122657142,0.3732346873419404,5,0.4650001525878942,0.5100002288818395,-0.047500133514400744,-0.475000381469723,1.389999389648441,3,0.02617165533711674,2.3333439298089456,16.469999313354492,-7.666822083289181,16.40999984741211,1.2068874799400173,16.510000228881836,0.02617165533711674 12857,2023-05-26,16.520000457763672,16.549999237060547,16.280000686645508,16.379999160766598,14790500.0,0.005477793725879643,1.7000009536797733,-2.333375719235703,23.353343338335947,31.20220722468715,0.16345061094363444,0.5409286020148087,0.028433574606271605,-0.422308187774604,13.13646745860249,0.26999855041503906,-0.19430303897160073,-0.44799976348877024,-1.221879013073373,0.3258794860958325,-0.8349393882810716,-0.06106013869646887,0.4114493965702941,56.140327394894996,19.004302762318623,0.38693962479230065,5,0.1400003433227539,0.4200000762939453,-0.12750005722045898,-0.5650005340576172,1.010000228881836,4,0.025423732727353432,2.6000076294380947,16.430000305175778,2.3333439298089456,16.469999313354492,-7.666822083289181,16.40999984741211,0.025423732727353432 12858,2023-05-30,16.649999618530273,17.110000610351562,16.600000381469727,16.639999389648438,30008500.0,0.007869198375566988,-10.333559393875172,0.07142954455661185,31.13771497620965,29.402693414566066,-0.03619742302011275,0.38747825266610647,-0.0859288165195693,-0.5456197852299383,12.591562127238204,0.5900001525878906,-0.2763133764980452,-0.29050054550170756,-1.0687439468127167,0.48774285580930155,-0.6796222461572121,0.09862115515379699,-0.4499988555908203,49.45043198309796,15.149058509273871,0.38912170065550494,5,0.005001068115234375,0.29000091552734375,-0.25749921798706055,-0.6949996948242188,0.75,1,0.0156156297200436,1.7000009536797733,16.520000457763672,2.6000076294380947,16.430000305175778,2.3333439298089456,16.469999313354492,0.0156156297200436 12859,2023-05-31,16.940000534057614,16.979999542236328,16.649999618530273,16.649999618530273,40133700.0,0.0174174728030978,-1.2758543579490147,28.999427808506226,38.502682523816134,29.083065077192295,-0.35051763057914087,0.07618036983368626,-0.3533769257063746,-0.8236661258234754,11.958463995626179,0.3299999237060547,-0.3571289247895493,0.015500354766842861,-0.7481058028075438,0.7791065123412295,-0.36630272402035047,0.3973034335540362,-0.72179977416992,81.31866980226411,50.36717854919647,0.3818030787871929,5,-0.2849998474121058,3.552713678800501e-15,-0.48250055313109996,-0.9200010299682582,0.4099998474121129,2,0.007674094254321195,-10.333559393875172,16.649999618530273,1.7000009536797733,16.520000457763672,2.6000076294380947,16.430000305175778,0.007674094254321195 12860,2023-06-01,16.559999465942386,16.879999160766598,16.40999984741211,16.84000015258789,20480400.0,-0.02243217568684497,1.6111167036658631,-0.9655165609955009,32.28700165246278,28.989528588740793,-0.009097395160019062,0.4202330043163265,0.0461934221733209,-0.43747125736610926,10.779411511285018,0.5300006866455043,-0.39323095063492275,-0.3280006408691385,-1.0878237649514162,0.4318224832131392,-0.7079122029102791,0.051910921172002134,-0.32396270904541424,39.56030366672155,11.941213874459049,0.37991156204113935,6,0.09500122070312145,0.3800010681152308,0.010000705718990588,-0.4749994277954137,1.1200008392333949,3,0.04347833598569184,-1.2758543579490147,16.940000534057614,-10.333559393875172,16.649999618530273,1.7000009536797733,16.520000457763672,0.04347833598569184 12861,2023-06-02,16.649999618530273,16.780000686645508,16.459999084472653,16.459999084472653,13757500.0,0.005434791998211397,-2.3684284495306045,-0.6785716718551177,31.981981594970676,29.049017390886103,-0.09497622044816012,0.29910020287893957,-0.00892584894657844,-0.5218090779685269,10.711542128162913,0.3200016021728551,-0.42254832125643205,-0.2085004806518569,-0.9565025302163903,0.5395015689126765,-0.5825015054341236,0.16550054413040982,-0.3964835845642085,44.57818866207524,20.387428656390625,0.37400102478226677,6,0.005001068115234375,0.29000091552734375,-0.042499542236328125,-0.5299997329711914,1.5300006866455078,4,0.03783790285581068,1.6111167036658631,16.559999465942386,-1.2758543579490147,16.940000534057614,-10.333559393875172,16.649999618530273,0.03783790285581068 12862,2023-06-05,16.829999923706055,16.920000076293945,16.0,16.700000762939453,14289000.0,0.010810829387374543,4.935494588658024,0.6842041861165359,44.05941856150189,30.945182348005464,-0.2687497037947537,0.08900957487152539,-0.14317500489253376,-0.6947235227691095,11.019823084204434,0.9200000762939453,-0.4346478383837855,-0.006500148773191938,-0.7289897415762283,0.7159894440298444,-0.3677449451747101,0.35474464762832625,0.2800006866455078,74.77472678534608,46.80917170828124,0.3612447964015175,6,-0.27499961853027344,0.010000228881835938,-0.22249984741210938,-0.7100000381469727,1.210000991821289,0,0.05882351607879044,-2.3684284495306045,16.649999618530273,1.6111167036658631,16.559999465942386,-1.2758543579490147,16.940000534057614,0.05882351607879044 12863,2023-06-06,16.940000534057614,17.100000381469727,16.889999389648438,16.959999084472653,14275800.0,0.006535984007737028,-2.499992052769817,-0.15383599630265415,52.08332712452867,34.05247587987648,-0.3479286959943302,-0.061142394054733984,-0.21648624440600628,-0.7940526110931678,10.915367607530419,0.2700004577636719,-0.40722610021341765,0.12700042724609162,-0.5458135599649516,0.7998144144571349,-0.20940656635943,0.46340742085161324,-0.9400005340576136,85.45456437039279,52.67666108688305,0.33640699360552107,6,-0.3850002288818324,-0.10000038146972301,-0.3175005912780726,-0.8200006484985316,0.8799991607666051,1,0.034828815465602236,4.935494588658024,16.829999923706055,-2.3684284495306045,16.649999618530273,1.6111167036658631,16.559999465942386,0.034828815465602236 12864,2023-06-07,17.149999618530273,17.15999984741211,16.84000015258789,17.040000915527347,18975500.0,0.012396639778756713,3.923104009859589,-5.500333810204877,58.454108950986765,37.493442996233476,-0.49385394542446903,-0.2965863351714866,-0.3901454552368584,-0.9954038015482283,10.779993076605587,0.31999969482421875,-0.3736918058162537,0.3434995651245103,-0.3126226566468233,0.9996217868958439,0.015438454238843491,0.6715606760101771,-1.1499996185302734,99.13791118988973,62.24242959500416,0.3280611108856661,6,-0.5699996948242188,-0.3099994659423828,-0.5274996757507324,-1.0299997329711914,0.6800003051757812,2,0.014577259799462672,-2.499992052769817,16.940000534057614,4.935494588658024,16.829999923706055,-2.3684284495306045,16.649999618530273,0.014577259799462672 12865,2023-06-08,17.0,17.200000762939453,16.940000534057614,17.120000839233402,16875400.0,-0.008746333636544312,-1.1666706403134066,-1.090929583326176,61.111116462814884,41.441188353958594,-0.29141264010570467,-0.1852240519787074,-0.20447733567525717,-0.8362633636568262,11.122896177872098,0.2600002288818395,-0.32323054441283716,0.21199998855590962,-0.3963492566516784,0.8203492337634977,-0.09217463404788617,0.5161746111597054,-0.9536000061035139,83.33328035146054,40.66187225158666,0.3041746226037945,6,-0.39999961853027344,-0.15999984741210938,-0.2174997329711914,-0.880000114440918,0.5100002288818359,3,0.02058825773351325,3.923104009859589,17.149999618530273,-2.499992052769817,16.940000534057614,4.935494588658024,16.829999923706055,0.02058825773351325 12866,2023-06-09,16.879999160766598,17.120000839233402,16.860000610351562,17.0,9950700.0,-0.007058872896082424,-2.250044704059173,1.0,56.58532682167967,45.133630963219005,-0.11272039610327766,-0.10776509148044511,-0.05269081283082855,-0.7074073544011483,11.563855309843193,0.2600002288818395,-0.25575866129275937,0.11549921035766175,-0.4350022241987048,0.6660006449140283,-0.15975150692052154,0.39074992763584504,-0.7643831207275333,73.33321677321291,25.44433783722151,0.2752507172781834,6,-0.27999877929687145,-0.039999008178707385,-0.024999380111690783,-0.6999998092651332,0.860000610351566,4,0.04739343508195115,-1.1666706403134066,17.0,3.923104009859589,17.149999618530273,-2.499992052769817,16.940000534057614,0.04739343508195115 12867,2023-06-12,16.940000534057614,17.0,16.790000915527347,16.870000839233402,11127800.0,0.003554583902496411,1.2105326560523246,-0.583326710641265,60.69651363610477,48.41794192542958,-0.1194398144149389,-0.21917042456233204,-0.08116583157506696,-0.7539632908538785,11.151408195951188,0.2099990844726527,-0.19327312216029569,0.20100059509276846,-0.2549265156765941,0.656927705862131,-0.02696296029191103,0.42896415047744796,-0.7593214106445245,36.585286428044995,-15.558067783033835,0.2279635553846805,6,-0.3400001525878871,-0.10000038146972301,-0.07750082015990856,-0.7600011825561488,0.7899990081787145,0,0.07319951192593921,-2.250044704059173,16.879999160766598,-1.1666706403134066,17.0,3.923104009859589,17.149999618530273,0.07319951192593921 12868,2023-06-13,16.959999084472653,17.040000915527347,16.790000915527347,16.809999465942386,8720500.0,0.00118055193533384,-1.6316243863753708,2.1428610354224595,64.248682644909,51.27860860555101,-0.10151604573961848,-0.2612256604831913,-0.07778224670337863,-0.7575491966042343,11.856109774547361,0.25,-0.1177060090672839,0.2264991760253885,-0.21504239293289018,0.6680407449836672,0.005728391546249156,0.44726996050452783,-0.718160662687982,41.46298346653627,-15.42561608718735,0.22077078447914003,6,-0.35999870300292613,-0.11999893188476207,-0.09749937057494762,-0.7799997329711879,1.0000000000000036,1,0.06367935668366065,1.2105326560523246,16.940000534057614,-2.250044704059173,16.879999160766598,-1.1666706403134066,17.0,0.06367935668366065 12869,2023-06-14,17.239999771118164,17.270000457763672,17.020000457763672,17.049999237060547,16453200.0,0.01650947533964553,-1.0000152589054787,1.266673448368001,67.90697468107379,55.23638338650778,-0.3737951834985367,-0.5389292741078648,-0.33130984982165756,-1.0226955256823764,12.016502947059443,0.3100013732910192,-0.032903438261296714,0.48749990463256765,-0.006543511636731836,0.9815433209018671,0.2404781964979179,0.7345216127672174,-0.9406716088642071,93.74985098824591,32.482026192866755,0.2470217081346503,6,-0.6049995422363281,-0.39999961853027344,-0.3149993419647217,-1.0299997329711914,0.6399993896484375,2,0.03364268743655763,-1.6316243863753708,16.959999084472653,1.2105326560523246,16.940000534057614,-2.250044704059173,16.879999160766598,0.03364268743655763 12870,2023-06-15,17.25,17.319999694824222,17.190000534057614,17.270000457763672,15586200.0,0.000580059687621981,1.166671964904463,-0.10526527129448376,69.33959038841496,59.38722880800159,-0.30801709888364925,-0.5412375374716696,-0.31224065447047167,-1.0189098124614802,11.547584018490644,0.12999916076660867,0.03207822976143504,0.47500009536743093,-0.06682914940197549,1.0168293401368373,0.20408547298272595,0.7459147177521359,-0.8730180541052661,86.79247999078645,21.203354889663657,0.2709146223847035,6,-0.5900001525878906,-0.4099998474121094,-0.2824993133544922,-0.9399995803833008,0.7099990844726562,3,0.033623183982959715,-1.0000152589054787,17.239999771118164,-1.6316243863753708,16.959999084472653,1.2105326560523246,16.940000534057614,0.033623183982959715 12871,2023-06-16,17.399999618530273,17.559999465942386,17.280000686645508,17.370000839233402,21681100.0,0.008695630059726067,-1.6666666666667005,-1.499904634750919,70.18344650548718,62.28989857955551,-0.3804494813982693,-0.6588598868810962,-0.4427565494013912,-1.1557080117810585,11.145048687582076,0.30999946594238637,0.07033021375356086,0.5829997062683105,-0.01587983714819785,1.181879249684819,0.28355993456005635,0.8824394779765647,-0.9287158977425918,79.22075991885038,11.922689547734194,0.2994397717082545,6,-0.2249994277954066,-0.5599994659423828,-0.4199991226196289,-1.0899991989135742,0.5,4,0.006321874296733698,1.166671964904463,17.25,-1.0000152589054787,17.239999771118164,-1.6316243863753708,16.959999084472653,0.006321874296733698 12872,2023-06-20,16.870000839233402,17.440000534057614,16.860000610351562,17.40999984741211,20389800.0,-0.03045970062737502,-1.0714302744200335,-18.000699389625616,54.2635865225955,62.53214962378516,0.17413197566317962,-0.11424101184572066,0.0941990996313784,-0.6181701234053776,10.950151666137021,0.5799999237060511,0.15065488336023236,0.0400009155273473,-0.5511976426310525,0.6311994736857471,-0.25559836355185084,0.33560019460654544,-0.2680712290271572,10.389620040574583,-56.7219677889222,0.2955992790791997,6,0.30499935150146484,-0.030000686645511365,0.13499927520751598,-0.5600004196167028,0.7199993133544886,1,0.05157076992322751,-1.6666666666667005,17.399999618530273,1.166671964904463,17.25,-1.0000152589054787,17.239999771118164,0.05157076992322751 12873,2023-06-21,17.280000686645508,17.319999694824222,16.770000457763672,16.860000610351562,18459400.0,0.024303487078589647,1.2000053405965276,-0.777779347614932,56.29629734285227,62.29239277843688,-0.2040220208525234,-0.48864992502601723,-0.30619291454072695,-1.0157751278856963,10.54317659529254,0.5499992370605504,0.2409364371000997,0.41150074005127024,-0.19211216985245017,1.0151136499549906,0.10969428509940826,0.7133071950031322,-0.5631026937509276,64.55707204716681,-0.7261274096773178,0.3018064549518603,6,-0.11500072479248047,-0.4850006103515625,-0.1275005340576172,-0.8900003433227539,0.37999916076660156,2,0.026041599404483362,-1.0714302744200335,16.870000839233402,-1.6666666666667005,17.399999618530273,1.166671964904463,17.25,0.026041599404483362 12874,2023-06-22,17.290000915527347,17.370000839233402,17.200000762939453,17.329999923706055,10304200.0,0.0005787169261843861,1.8333147897956477,-0.09523571645904486,65.66526767142193,62.798409579393216,-0.2146470369568334,-0.4525445692514971,-0.30756049881070524,-1.0165496147124848,9.780574055451003,0.17000007629394887,0.288680161112282,0.3775009155273459,-0.21355099609946748,0.9685528271541592,0.0819749597139392,0.6730268713407526,-0.5200004577636754,65.82292539360256,-2.601932886095881,0.2955259558134061,6,-0.12500095367431996,-0.5100011825561559,-0.12750053405762074,-0.9000005722045934,0.3199996948242152,3,0.03875061500682819,1.2000053405965276,17.280000686645508,-1.0714302744200335,16.870000839233402,-1.6666666666667005,17.399999618530273,0.03875061500682819 12875,2023-06-23,16.889999389648438,17.329999923706055,16.870000839233402,17.25,25951600.0,-0.023134847003951742,-1.3000085831179837,9.000238424491764,54.54544797745282,62.57175637447913,0.18786610524936975,-0.020516242747586233,0.09209031615541363,-0.6062015879689575,9.05640196293123,0.4599990844726527,0.3012608054811068,-0.043500614166259055,-0.5970072607691179,0.5100060324365998,-0.3202539374676867,0.2332527091351686,-0.11999893188476562,15.189757283545768,-53.927851053021776,0.27675332330142915,6,0.27500057220458984,-0.1099996566772461,0.26000118255615234,-0.4999990463256836,0.46000099182128906,4,0.058614553398084634,1.8333147897956477,17.290000915527347,1.2000053405965276,17.280000686645508,-1.0714302744200335,16.870000839233402,0.058614553398084634 12876,2023-06-26,16.860000610351562,16.969999313354492,16.799999237060547,16.899999618530273,10449100.0,-0.0017761267247445867,-1.1249776485033438,0.1111081676768533,50.60242348199164,61.45019080179989,0.23996460526692331,0.04569144524457158,0.12654062766054963,-0.5667240547794776,8.718172476690697,0.1700000762939453,0.28024681012126607,-0.09499940872192525,-0.5971842852253957,0.4071854677815452,-0.34609184697366047,0.15609302952980997,0.6999988555908239,13.432857065587237,-52.698444377498554,0.25109243825173555,6,0.30499935150146484,-0.0800008773803711,0.2324995994567871,-0.4700002670288086,0.7099990844726598,0,0.06524308625740649,-1.3000085831179837,16.889999389648438,1.8333147897956477,17.290000915527347,1.2000053405965276,17.280000686645508,0.06524308625740649 12877,2023-06-27,16.940000534057614,17.010000228881836,16.780000686645508,16.84000015258789,14374000.0,0.004744953784695305,-1.090911455398247,-2.5000715273472003,50.0,59.86700384125445,0.17876358196949127,-0.0012962592905623183,0.04911220539863237,-0.6325323516627179,8.312997317551348,0.22999954223632812,0.2656751063707006,-0.03599948883056925,-0.49484958507313337,0.42285060741199487,-0.2654245369518513,0.1934255592907128,0.6047989273071366,28.333328035145293,-33.89328528735501,0.22942504812128214,6,0.2249994277954137,-0.16000080108642223,0.149999618530277,-0.5500001907348597,0.36999893188477273,1,0.05667054629323043,-1.1249776485033438,16.860000610351562,-1.3000085831179837,16.889999389648438,1.8333147897956477,17.290000915527347,0.05667054629323043 12878,2023-06-28,16.90999984741211,17.079999923706055,16.799999237060547,16.940000534057614,14935300.0,-0.0017709967945507277,-1.2399884034087876,-0.3000057220240458,44.73684870965394,57.29254539998558,0.22453865576805399,0.05183956039119764,0.08235589995756243,-0.588210739383431,8.584413282647366,0.2800006866455078,0.27024551618779213,-0.0790001869201653,-0.5130220042165767,0.3550216303762461,-0.296011095568371,0.1380107217280404,0.6042076629638728,22.03375036368913,-34.05637916460207,0.21701090864820655,6,0.25500011444091797,-0.13000011444091797,0.18000030517578125,-0.5199995040893555,0.1700000762939453,2,0.040212910189934004,-1.090911455398247,16.940000534057614,-1.1249776485033438,16.860000610351562,-1.3000085831179837,16.889999389648438,0.040212910189934004 12879,2023-06-29,17.069999694824222,17.280000686645508,16.860000610351562,16.860000610351562,35490600.0,0.009461847951264035,-3.000018165304269,-6.999809269503141,51.528377005214054,55.313521690741034,0.042340937246411414,-0.10321352744280077,-0.07376434840690749,-0.7315365103094074,8.635974103505022,0.4200000762939453,0.2652539257470359,0.07449970245361826,-0.36032535852384484,0.5093247634310814,-0.14291282803511507,0.2919122329423516,0.4148395426025395,52.72716553728416,0.07967812219536796,0.2174125304887316,6,0.09500026702880504,-0.2899999618530309,-0.004999160766605115,-0.6799993515014684,0.350000381469723,3,0.0345635713612098,-1.2399884034087876,16.90999984741211,-1.090911455398247,16.940000534057614,-1.1249776485033438,16.860000610351562,0.0345635713612098 12880,2023-06-30,17.280000686645508,17.370000839233402,17.059999465942386,17.120000839233402,29119900.0,0.01230234303313793,-1.2142750098773059,0.7619073569481991,58.403389629477736,54.00462648229554,-0.1821074703953265,-0.27037014435507345,-0.27704313579020834,-0.9252293824816817,8.97832892256013,0.3100013732910156,0.25738355532620716,0.2485006332397468,-0.15240775857744637,0.64940902505694,0.04804643733114844,0.44895482914834517,0.176645008750004,84.74574079462012,33.280824006387846,0.20045419590859664,6,-0.17500019073486328,-0.5000009536743164,-0.2650003433227539,-0.8900003433227539,0.25,4,0.019097217048208215,-3.000018165304269,17.069999694824222,-1.2399884034087876,16.90999984741211,-1.090911455398247,16.940000534057614,0.019097217048208215 12881,2023-07-03,17.280000686645508,17.280000686645508,17.110000610351562,17.149999618530273,5318000.0,0.0,1.6153643005956748,0.8125074505877204,57.327590459309434,54.34507136415264,-0.22453125306169497,-0.2326817657788922,-0.27082710723815495,-0.9084363645248672,9.339185021444267,0.1700000762939453,0.21442832199650042,0.2170005798339858,-0.15570523730364272,0.5897063969716143,0.03064767126517154,0.40335348840280005,0.14957920840000227,84.74574079462012,30.101604959583057,0.18635290856881484,7,-0.21000003814697266,-0.5000009536743164,-0.30500030517578125,-0.8900003433227539,0.15999984741210582,0,0.004050908104321849,-1.2142750098773059,17.280000686645508,-3.000018165304269,17.069999694824222,-1.2399884034087876,16.90999984741211,0.004050908104321849 12882,2023-07-05,17.81999969482422,18.049999237060547,17.219999313354492,17.290000915527347,28705500.0,0.03124994136117354,-1.4776043772098135,4.076880190146397,65.14085500255888,55.32779999300894,-0.6879462961778842,-0.7322526059467798,-0.7975623169880492,-1.4252980340379295,9.01138490538614,0.8299999237060547,0.17925362649007326,0.7074995994567885,0.2198467812620919,1.1951524176514852,0.4636731903594402,0.9513260085541368,-1.039999008178711,81.60003662109375,24.243928767776197,0.24382640909734746,7,-0.4049997329711914,-0.7950000762939453,-0.9024991989135742,-1.4299993515014648,-0.4200000762939453,2,-0.014029180936103391,1.6153643005956748,17.280000686645508,-1.2142750098773059,17.280000686645508,-3.000018165304269,17.069999694824222,-0.014029180936103391 12883,2023-07-06,17.530000686645508,17.809999465942386,17.40999984741211,17.770000457763672,34019800.0,-0.01627379422811892,1.50001490126419,-0.45283079979271335,55.08773808408402,54.15251892774916,-0.4009160379883987,-0.41717468923060963,-0.5054553336766503,-1.1137727975886804,9.257039612528338,0.4099998474121094,0.12017397564997623,0.38800058364868306,-0.12636579688397376,0.9023669641813399,0.13081739338235465,0.6451837739150115,-0.7246000289916985,56.30259239431834,3.4033994523818762,0.25718319026632774,7,-0.11500072479248047,-0.5050010681152344,-0.7300000190734863,-1.140000343322754,-0.1100006103515625,3,-0.012549983575911638,-1.4776043772098135,17.81999969482422,1.6153643005956748,17.280000686645508,-1.2142750098773059,17.280000686645508,-0.012549983575911638 12884,2023-07-07,17.399999618530273,17.610000610351562,17.319999694824222,17.40999984741211,10837500.0,-0.0074159191684612935,-2.4117739456294696,0.041667660078360313,52.52524668702458,53.92805211770158,-0.28348190839245646,-0.28193909898475766,-0.3790044164942117,-0.96406028323063,9.602241522836987,0.2900009155273402,0.1384726376998877,0.24549951553344584,-0.28167676209004,0.7726757931569317,-0.018088623278298854,0.5090876543451905,-0.5697069892883277,34.343457696345936,-13.679046917138784,0.26358813881174364,7,0.015000343322753906,-0.375,-0.6024990081787109,-1.0099992752075195,-0.1999988555908203,4,-0.01839078746205447,1.50001490126419,17.530000686645508,-1.4776043772098135,17.81999969482422,1.6153643005956748,17.280000686645508,-0.01839078746205447 12885,2023-07-10,17.350000381469727,17.399999618530273,17.110000610351562,17.399999618530273,13182100.0,-0.002873519434293592,10.60013733119707,4.999809269502194,49.12893282807405,53.76433093393296,-0.1803334974196531,-0.21541891056407536,-0.3225710107880104,-0.896356284575603,9.863083183076911,0.28999900817871094,0.11845598455676054,0.17800025939941477,-0.3508157956216351,0.7068163144204647,-0.08640776811111195,0.4424082869099415,-0.49531362007141055,25.531927845301627,-17.778165218282947,0.26440802751052567,7,0.06499958038330078,-0.3250007629394531,-0.5524997711181641,-0.9600000381469727,-0.4099998474121129,0,0.0040345644544756976,-2.4117739456294696,17.399999618530273,1.50001490126419,17.530000686645508,-1.4776043772098135,17.81999969482422,0.0040345644544756976 12886,2023-07-11,17.68000030517578,17.68000030517578,17.319999694824222,17.420000076293945,9234100.0,0.019020168095126078,1.7692330264460718,-5.200083924620432,65.16852889133037,55.449723032969665,-0.4266511083564879,-0.5084818781470801,-0.6457156087922158,-1.2052754003134787,10.136601349793557,0.36000061035155895,0.08033727199054752,0.46800012588500906,-0.0881369318735068,1.024137183643525,0.18993159700574935,0.7460686547642688,-0.8014072942642194,60.638353996307046,12.620249482034083,0.27806852887925854,7,-0.2550010681152344,-0.6550006866455078,-0.8824996948242188,-1.2899999618530273,-0.7100009918212891,1,-0.008484141173140225,10.60013733119707,17.350000381469727,-2.4117739456294696,17.399999618530273,1.50001490126419,17.530000686645508,-0.008484141173140225 12887,2023-07-12,18.18000030517578,18.190000534057614,17.690000534057614,17.700000762939453,15849400.0,0.02828054249827283,1.0000000000000284,1.8461504603308514,66.30433956331395,57.84611090559856,-0.818314006021378,-0.9600429533558916,-1.1348432169783038,-1.6850648873918814,10.566326418869219,0.5100002288818324,0.11694086052477459,0.9060001373291016,0.2169457901643561,1.595054484493847,0.5614729637467306,1.2505273109114725,-1.27797916974124,99.07405281590054,50.952526726581674,0.34452717358237217,7,-0.6549997329711914,-1.0850000381469727,-1.3824996948242188,-1.7899999618530273,-1.5200004577636719,2,-0.04070405713400849,1.7692330264460718,17.68000030517578,10.60013733119707,17.350000381469727,-2.4117739456294696,17.399999618530273,-0.04070405713400849 12888,2023-07-13,18.040000915527344,18.15999984741211,17.969999313354492,18.100000381469727,42096300.0,-0.007700736375047312,1.111135836220873,-0.12499900658830636,62.975781287123965,59.11804471469966,-0.5600639772137406,-0.7747034217778648,-0.9882754933066629,-1.5209930959454248,11.164132180187988,0.21000099182128906,0.1719012154372379,0.7120006561279304,-0.039856099648265086,1.4638574119041259,0.33607227823983266,1.0879290340160281,-1.0864606041478808,86.11114545123839,38.56692009592146,0.3759283778880986,7,-0.41500091552734375,-0.5600004196166992,-1.3425006866455078,-1.6500005722045898,-1.3200016021728516,3,-0.035476788498730594,1.0000000000000284,18.18000030517578,1.7692330264460718,17.68000030517578,10.60013733119707,17.350000381469727,-0.035476788498730594 12889,2023-07-14,17.81999969482422,18.049999237060547,17.739999771118164,18.010000228881836,16589700.0,-0.0121951889987858,1.2963046687906639,3.1667037543313095,67.1586830140342,60.09085509076148,-0.24863368085518545,-0.5365303234465131,-0.7660612052164808,-1.2782737170887621,12.332429493673866,0.3099994659423828,0.2240448558120427,0.4629994392395034,-0.3187152918317757,1.2447141703107825,0.0721420737038656,0.8538568047751411,-0.8170009745376312,65.74066061377799,13.521198692178729,0.390857365535639,7,-0.1699991226196289,-0.3399991989135742,-1.1224994659423828,-1.4299993515014648,-1.139999389648441,4,-0.02244666809093454,1.111135836220873,18.040000915527344,1.0000000000000284,18.18000030517578,1.7692330264460718,17.68000030517578,-0.02244666809093454 12890,2023-07-17,17.829999923706055,18.020000457763672,17.75,17.799999237060547,16302000.0,0.0005611800815428225,-3.153880012324486,-0.15789790694172565,68.0297234345032,61.27998097689412,-0.19267364126366715,-0.5279170686478523,-0.7746536942915156,-1.26335094172601,13.490367074176374,0.2700004577636719,0.30056404695628913,0.44399967193603374,-0.36360624543868525,1.2516055893107527,0.04019671324867602,0.8478026306233915,-0.779521130868627,58.620659415825784,1.433197875821051,0.40380295868735894,7,-0.17999935150146484,-0.34999942779541016,-1.119999885559082,-1.4399995803833008,-1.0499992370605469,0,-0.03533366031757412,1.2963046687906639,17.81999969482422,1.111135836220873,18.040000915527344,1.0000000000000284,18.18000030517578,-0.03533366031757412 12891,2023-07-18,17.510000228881836,17.920000076293945,17.489999771118164,17.770000457763672,16744500.0,-0.0179472628263313,-1.8666577657403345,-8.66647593616886,59.72695623644357,60.67843666954799,0.18258304573407713,-0.21002179015285094,-0.455323726578861,-0.9211537127753928,13.711088465859477,0.43000030517578125,0.3446599104916288,0.11849994659423757,-0.6910034443532851,0.9280033375417602,-0.28625174887952554,0.5232516420680007,-0.41394056639559906,2.857205137846675,-55.585011688852994,0.40475169547376216,7,0.1400003433227539,-0.029999732971191406,-0.7899999618530273,-0.8400001525878906,-0.8099994659423828,1,-0.03255280910185465,-3.153880012324486,17.829999923706055,1.2963046687906639,17.81999969482422,1.111135836220873,18.040000915527344,-0.03255280910185465 12892,2023-07-19,17.739999771118164,17.950000762939453,17.459999084472653,17.459999084472653,16362100.0,0.013135324913186253,-2.5000034059712855,-1.076924769834588,63.2587882787606,61.58633113562316,-0.06700407195374325,-0.39157770036356254,-0.6843013492423253,-1.1235608037506921,14.317609907882407,0.4900016784668004,0.3623459105956215,0.3049995422363274,-0.47962911043612877,1.0896281949087836,-0.08731478409990245,0.6973138685725573,-0.6001824737690704,40.00005449561613,-22.0955163712429,0.3923143263362287,7,-0.08999919891357422,-0.25999927520751953,-1.0199995040893555,-1.044999599456787,-1.0300006866455114,2,-0.04340476142605598,-1.8666577657403345,17.510000228881836,-3.153880012324486,17.829999923706055,1.2963046687906639,17.81999969482422,-0.04340476142605598 12893,2023-07-20,17.729999542236328,17.8799991607666,17.649999618530273,17.81999969482422,16533400.0,-0.0005637107672412656,1.1904813805631245,-0.3214283281448996,61.07382464422817,62.53617313086801,-0.028664966350305576,-0.36484175256922313,-0.6778876238305109,-1.0937297247972317,14.714577050255134,0.22999954223632812,0.3871031906739901,0.2724993705749519,-0.5191910089108056,1.0641897500607094,-0.12334581916792686,0.6683445603178306,-0.548174915418894,45.762777616138436,-16.794189886003885,0.3958451897428789,7,-0.07999897003173828,-0.2499990463256836,-1.0099992752075195,-1.0199995040893555,-1.029998779296875,3,-0.06034967413706194,-2.5000034059712855,17.739999771118164,-1.8666577657403345,17.510000228881836,-3.153880012324486,17.829999923706055,-0.06034967413706194 12894,2023-07-21,17.959999084472656,18.049999237060547,17.700000762939453,17.75,10778000.0,0.012972337742503948,-1.258072455207718,-2.333319204848896,61.333313835979354,63.89221546507971,-0.19095589017546288,-0.5713673824265548,-0.9046840980056885,-1.3018806439395263,15.434591452104065,0.34999847412109375,0.34575002530568,0.4689990043640151,-0.34910910197332967,1.2871071107013599,0.059944951195340934,0.8780530575326893,-0.7378474213656148,84.74574079462073,23.96296540348378,0.4090540531686727,7,-0.20499897003173828,-0.4799985885620117,-1.2399988174438477,-1.2499990463256836,-1.2799987792968786,4,-0.06904230703386882,1.1904813805631245,17.729999542236328,-2.5000034059712855,17.739999771118164,-1.8666577657403345,17.510000228881836,-0.06904230703386882 12895,2023-07-24,17.8799991607666,17.979999542236328,17.75,17.979999542236328,9738700.0,-0.004454338963481241,3.5999732972210037,-0.47619436875567667,59.74024124260128,63.2890723929987,-0.03114461540179292,-0.43573676959664454,-0.825246089834792,-1.1981997500949575,15.341504513607878,0.22999954223632812,0.3596255857225614,0.3394990921020522,-0.4445917494851379,1.1235899336892423,-0.05254632869154108,0.7315445128956455,-0.6191335428215368,71.18643519865533,12.879835471968292,0.3920454207935947,7,-0.054999351501468396,-0.39999866485595703,-1.1424989700317383,-1.10499906539917,-1.1999988555908239,0,-0.06711403310487485,-1.258072455207718,17.959999084472656,1.1904813805631245,17.729999542236328,-2.5000034059712855,17.739999771118164,-0.06711403310487485 12896,2023-07-25,17.959999084472656,18.040000915527344,17.790000915527344,17.93000030517578,12426800.0,0.004474268873658316,1.6315451333119178,-0.29998664861050184,52.67174516647083,61.77433968223835,-0.07515299362587413,-0.4522914093265129,-0.9042451352747634,-1.2536534189810737,15.129547906646243,0.25,0.3971704343078457,0.3644990921020508,-0.3714489476378624,1.100447131841964,-0.0034749277679040347,0.7324731119720056,-0.6619680698830912,84.74574079462073,28.171715180706897,0.3679740198699563,7,-0.14999961853027344,-0.4799985885620117,-1.2099990844726562,-1.1199989318847656,-1.4299983978271484,1,-0.06570147316139441,3.5999732972210037,17.8799991607666,-1.258072455207718,17.959999084472656,1.1904813805631245,17.729999542236328,-0.06570147316139441 12897,2023-07-26,17.899999618530273,18.059999465942386,17.799999237060547,17.850000381469727,15991600.0,-0.003340727672656474,-2.4666344539952663,1.6667090539165819,57.74056540531568,61.19264902870409,-0.06598783850819245,-0.333797596277563,-0.8471451585686687,-1.1730395210254443,15.063140379654637,0.2600002288818395,0.45449761483889617,0.25649967193603374,-0.42245514045995236,0.9354544843320198,-0.08297773426195931,0.5959770781340268,-0.5662898231619877,60.975632449129066,4.186864842241491,0.3394774061979928,7,-0.1400003433227539,-0.4199991226196289,-0.8924994468688965,-1.0599994659423828,-1.6000003814697266,2,-0.06703904364045732,1.6315451333119178,17.959999084472656,3.5999732972210037,17.8799991607666,-1.258072455207718,17.959999084472656,-0.06703904364045732 12898,2023-07-27,17.59000015258789,17.959999084472656,17.489999771118164,17.8700008392334,16808200.0,-0.01731840628764414,1.0434878156992342,-5.600099183642328,53.696511627044,59.6968522079274,0.19385175252403286,0.031365991222664036,-0.5314567394767309,-0.8520025474171327,14.874623189793915,0.4699993133544922,0.4291118188112861,-0.08749980926513601,-0.6735432940476507,0.49854367551737866,-0.38052155165639334,0.20552193312612133,-0.22203872767203237,17.543935966591157,-40.34556524900925,0.29302174239125744,7,0.1699991226196289,-0.1099996566772461,-0.5824999809265137,-0.75,-1.130001068115238,3,-0.0500284855305001,-2.4666344539952663,17.899999618530273,1.6315451333119178,17.959999084472656,3.5999732972210037,17.8799991607666,-0.0500284855305001 12899,2023-07-28,17.65999984741211,17.829999923706055,17.40999984741211,17.639999389648438,12030800.0,0.003979516442125686,1.3333298012122239,-0.07143003113057812,55.984549729178404,58.35849957400243,0.11037657030335879,0.008257325551433325,-0.5880668507754976,-0.9166728130632507,15.261742446100518,0.4200000762939453,0.3593939401938506,-0.04700012207031179,-0.5590070626747874,0.4650068185341638,-0.30300359237255137,0.2090033482319278,-0.25915685813058076,38.461561033724664,-22.549329182309123,0.25600347030223836,7,0.07499980926513672,-0.17499923706054688,-0.679999828338623,-0.8199996948242188,-1.3999996185302734,4,-0.05436008452816232,1.0434878156992342,17.59000015258789,-2.4666344539952663,17.899999618530273,1.6315451333119178,17.959999084472656,-0.05436008452816232 12900,2023-07-31,17.610000610351562,17.760000228881836,17.420000076293945,17.75,20403100.0,-0.0028312139010506776,3.250005960470162,-6.999809269502194,48.48485348904801,57.109377046514034,0.14068121584765336,0.08879975203208801,-0.5230486419476961,-0.8550342559915407,15.955837558138628,0.3400001525878906,0.3032560373435871,-0.1134993553161614,-0.5874199016162045,0.3604211909838817,-0.35045962846618295,0.12346091783386015,0.5799999237060511,30.7693662023491,-29.0374545617971,0.23696027315002233,7,0.1249990463256836,-0.125,-0.6375007629394531,-0.7700004577636719,-1.1599998474121094,0,-0.05281091839537522,1.3333298012122239,17.65999984741211,1.0434878156992342,17.59000015258789,-2.4666344539952663,17.899999618530273,-0.05281091839537522 12901,2023-08-01,17.350000381469727,17.649999618530273,17.34000015258789,17.559999465942386,13057800.0,-0.014764350929607706,-1.6956528950292737,1.5000000000000253,29.951671235401164,53.408586263918544,0.4197386890971444,0.3734605875718344,-0.24300391432642243,-0.5846287559281862,16.639484537402645,0.3099994659423828,0.24208981508280658,-0.3769995689392083,-0.8379867433273951,0.08398760544897854,-0.6074931561333017,-0.14650598174511487,0.8246001434326153,1.3889220026120035,-51.24285818676941,0.23049358719409377,8,0.34999942779541016,0.13500022888183594,-0.3775005340576172,-0.5100002288818359,-0.47000122070312855,1,-0.03861671824569679,3.250005960470162,17.610000610351562,1.3333298012122239,17.65999984741211,1.0434878156992342,17.59000015258789,-0.03861671824569679 12902,2023-08-02,17.569999694824222,17.579999923706055,17.239999771118164,17.270000457763672,13751800.0,0.012680075418872061,1.125002980235081,-1.4285740236148883,39.06972741741181,50.96368657205006,0.1934301494057742,0.1410007707104839,-0.4416009765052671,-0.7901234599573428,15.864846857785547,0.3400001525878906,0.17929602766359665,-0.14450025558471324,-0.6084180588320507,0.3194175476626242,-0.37645915720838374,0.08745864603895726,0.5712168151855401,45.83336644705695,-2.457603691224641,0.23195890162366922,8,0.07999992370605113,-0.0849990844726598,-0.5974998474121129,-0.7299995422363317,-0.6100006103515696,2,-0.059191748790131005,-1.6956528950292737,17.350000381469727,3.250005960470162,17.610000610351562,1.3333298012122239,17.65999984741211,-0.059191748790131005 12903,2023-08-03,17.309999465942386,17.559999465942386,17.290000915527347,17.520000457763672,11681700.0,-0.014797964336813685,-1.1600048828498146,-0.7000050862759357,38.356141715344876,48.41066744753512,0.43313703761322486,0.40440819807357187,-0.15955464935950303,-0.5118737740202199,15.048346795403514,0.279998779296875,0.15700193399677786,-0.39350042343139435,-0.8854256093469068,0.09842476248411813,-0.6394630163891506,-0.1475378304736381,0.77714403973388,11.864351986552181,-32.80578362615285,0.24596259295775608,8,0.3400001525878871,0.18500041961669567,-0.337499618530277,-0.46999931335449574,-0.4099998474121129,3,-0.05834779087480768,1.125002980235081,17.569999694824222,-1.6956528950292737,17.350000381469727,3.250005960470162,17.610000610351562,-0.05834779087480768 12904,2023-08-04,17.079999923706055,17.399999618530273,17.030000686645508,17.399999618530273,12824400.0,-0.013287091238151638,1.3124955296473786,1.5238008737432251,34.439808410075926,45.59950824392119,0.5869002108270962,0.6421271591775053,0.09349672356120209,-0.26365924321618195,14.762507888839133,0.3699989318847656,0.0935772695529451,-0.6074999809265123,-1.1582839481484832,-0.05671601370454127,-0.882891964537496,-0.33210799731552854,0.9563149578967263,6.8492148512005855,-34.566825865097165,0.27539198361098516,8,0.4650001525878906,0.44500064849853516,-0.10750007629394531,-0.23999977111816406,-0.13999938964844105,4,-0.0362998151055538,-1.1600048828498146,17.309999465942386,1.125002980235081,17.569999694824222,-1.6956528950292737,17.350000381469727,-0.0362998151055538 12905,2023-08-07,17.420000076293945,17.579999923706055,17.299999237060547,17.5,24061700.0,0.019906332207647814,1.3333412806268825,0.25,48.148142333938765,45.09688570697318,0.1953280172907519,0.3242653477195816,-0.2209597461005366,-0.5869548376711329,14.90326682623489,0.5,0.04611370886998145,-0.27099981307983256,-0.8135822114342126,0.2715825852745475,-0.5422910122570244,0.0002913860973592364,0.5358096697122541,62.90323573023892,15.923629516967281,0.27129119917719013,8,0.125,0.1900005340576172,-0.44750022888183594,-0.5799999237060547,-0.350000381469723,0,-0.06659011724062491,1.3124955296473786,17.079999923706055,-1.1600048828498146,17.309999465942386,1.125002980235081,17.569999694824222,-0.06659011724062491 12906,2023-08-08,17.530000686645508,17.530000686645508,17.299999237060547,17.399999618530273,13597300.0,0.006314615951193758,2.538454766865225,-1.6250149011754047,45.45456046714404,43.73177404717634,0.020023336134201486,0.21339165681352057,-0.30232231654587594,-0.6773659225722177,14.40285761377636,0.23000144958496094,-0.021116009608252995,-0.15349922180175923,-0.7008476893523827,0.39384924574886426,-0.4271734555770692,0.12017501197355074,0.35174433461183696,90.90921701496057,41.26852784010542,0.2736742337753114,8,-0.03500080108642578,0.07999992370605469,-0.5875005722045898,-0.6900005340576172,-0.3200016021728551,1,-0.0616086640845831,1.3333412806268825,17.420000076293945,1.3124955296473786,17.079999923706055,-1.1600048828498146,17.309999465942386,-0.0616086640845831 12907,2023-08-09,17.440000534057614,17.65999984741211,17.360000610351562,17.579999923706055,16292600.0,-0.005134064407450789,1.0,-1.0769095337304773,43.933068751611025,42.646947061017116,0.042365840791415366,0.25835642406662984,-0.18704089716096206,-0.5728908619613442,12.743832319374967,0.2999992370605469,-0.08450998481939109,-0.2064993858337445,-0.7108913505285415,0.29789257886105247,-0.458695368181143,0.045696596513653986,0.3736049404307842,65.07942755244403,14.33071356615227,0.25219598234739926,8,-0.010000228881832385,0.17000007629394887,-0.5150003433227504,-0.600000381469723,-0.13000106811522727,2,-0.03211016950357426,2.538454766865225,17.530000686645508,1.3333412806268825,17.420000076293945,1.3124955296473786,17.079999923706055,-0.03211016950357426 12908,2023-08-10,17.399999618530273,17.610000610351562,17.379999160766598,17.579999923706055,14910700.0,-0.0022936304072482816,-1.0909106672214934,1.285722070844654,37.272732789854324,40.56785628998111,0.05876011727912811,0.2613512551663284,-0.12589318670230654,-0.5175426692622977,10.995151236572893,0.2300014495849645,-0.1313201496087366,-0.21450023651123118,-0.6943889821108904,0.26538850908842804,-0.4544446093110608,0.02544413628859843,0.35091747293069275,58.73006742335022,11.774402315428532,0.23994437279982953,8,-0.0049991607666015625,0.21000099182128906,-0.17999982833862305,-0.375,-0.10000038146972656,3,-0.02528738756919502,1.0,17.440000534057614,2.538454766865225,17.530000686645508,1.3333412806268825,17.420000076293945,-0.02528738756919502 12909,2023-08-11,17.420000076293945,17.540000915527347,17.350000381469727,17.379999160766598,18383400.0,0.0011494516208134797,-2.800068665598606,-0.22222693171705446,39.2523547740772,39.542023099428796,0.0012689597878150494,0.22118773973407002,-0.13342746799963834,-0.5203270186158164,9.906529794362218,0.19000053405762074,-0.19260531695935157,-0.17449979782104563,-0.651660861607045,0.3026612659649537,-0.4130803297140453,0.06408073407195403,0.2732437027817838,33.3335099393888,-10.121021740346315,0.23858053189299924,8,-0.07499980926513672,0.1900005340576172,-0.20000028610229492,-0.3950004577636719,-0.010000228881835938,4,-0.029850772415972338,-1.0909106672214934,17.399999618530273,1.0,17.440000534057614,2.538454766865225,17.530000686645508,-0.029850772415972338 12910,2023-08-14,17.200000762939453,17.40999984741211,17.040000915527347,17.379999160766598,16060800.0,-0.01262912241050329,2.083327372863142,-4.499856952126157,33.333361218562246,39.917766430891135,0.17544340396022662,0.41272999085450834,0.10898908058395307,-0.28373709059498964,9.109251138079912,0.379999160766598,-0.2290300859249541,-0.3629991531372063,-0.857562663400973,0.13156435712656034,-0.6102809082690897,-0.11571739800532299,0.44018356874185827,25.806471460477397,-11.911736034176784,0.24728175513188397,8,0.14499950408935547,0.4099998474121094,0.019999027252197266,-0.1750011444091797,0.1999988555908203,0,-0.015116291706338658,-2.800068665598606,17.420000076293945,-1.0909106672214934,17.399999618530273,1.0,17.440000534057614,-0.015116291706338658 12911,2023-08-15,16.940000534057614,17.110000610351562,16.879999160766598,17.09000015258789,18240900.0,-0.015116291706338658,1.4210610851779724,0.8333386315711756,30.645176175980637,38.981705181843225,0.4147884524793568,0.6617668915560806,0.3859460963298922,-0.0016238256736151868,9.199183273411371,0.3200016021728551,-0.2884832676596325,-0.5944993972778363,-1.162207873717012,-0.026790920838660526,-0.878353635497426,-0.31064515905824663,0.6513691060208338,7.692476983457398,-25.965017892990126,0.2838542382195884,8,0.32999897003174183,0.5949993133544922,0.27999925613403676,0.0849990844726598,0.2999992370605504,1,0.007674094254321195,2.083327372863142,17.200000762939453,-2.800068665598606,17.420000076293945,-1.0909106672214934,17.399999618530273,0.007674094254321195 12912,2023-08-16,16.969999313354492,17.020000457763672,16.860000610351562,16.940000534057614,9623400.0,0.0017708842001844527,1.4615158895507496,-0.1999923705860851,35.90906450569743,38.70980771410462,0.32489538311498833,0.6019880843920689,0.36779946890960247,-0.005118844402868916,9.399050255247996,0.15999984741210938,-0.32461325254839224,-0.5260005950927749,-1.1377585573538056,0.08575736716825588,-0.8318795762232902,-0.2201216139622595,0.5502332787927706,14.666493733723959,-20.160561019886373,0.30587898113051504,8,0.29000091552734375,0.5550012588500977,0.25500011444091797,0.05500030517578125,0.1700000762939453,2,0.014142591681149508,1.4210610851779724,16.940000534057614,2.083327372863142,17.200000762939453,-2.800068665598606,17.420000076293945,0.014142591681149508 12913,2023-08-17,16.65999984741211,17.069999694824222,16.639999389648438,17.010000228881836,9224200.0,-0.018267500205402465,-1.2051224367031526,-11.66715412003931,29.508185188022594,38.16184957832092,0.5956332910650666,0.8724465026883337,0.6827470405493159,0.3242623136038638,9.810132421455958,0.4300003051757848,-0.3042437542463041,-0.782500076293946,-1.4880528460675642,-0.07694730652032788,-1.135276461180755,-0.42972369140713695,0.7810049069196694,2.2222693171703383,-30.817166191661393,0.3527763848868091,8,0.48999977111816406,0.7399997711181641,0.6500005722045898,0.4350004196166992,0.4200000762939453,3,0.039015583702495915,1.4615158895507496,16.969999313354492,1.4210610851779724,16.940000534057614,2.083327372863142,17.200000762939453,0.039015583702495915 12914,2023-08-18,16.719999313354492,16.760000228881836,16.420000076293945,16.600000381469727,16532200.0,0.003601408552936114,2.399988555951859,-0.3428537174184337,31.836699740367024,36.34946706792405,0.5355122981350142,0.7534141455341654,0.6217249646450576,0.2824338195815379,10.01199472500417,0.3400001525878906,-0.32375409633276675,-0.6605006217956557,-1.3920302601328949,0.07102901654158345,-1.026265440964277,-0.29473580262703436,0.6088646899216172,30.302960244294812,-2.8987209858964142,0.36576481916861964,8,0.32000064849853516,0.5200004577636719,0.8325009346008301,0.3750009536743164,-0.11999893188476562,4,0.034688992076859826,-1.2051224367031526,16.65999984741211,1.4615158895507496,16.969999313354492,1.4210610851779724,16.940000534057614,0.034688992076859826 12915,2023-08-21,16.680000305175778,16.75,16.479999542236328,16.709999084472653,11208500.0,-0.0023922852763975655,3.9090719933413394,-0.24999205264329083,34.97756083208391,35.18535599736182,0.513503870853917,0.7366723224459513,0.6650511627570808,0.3407153578366966,10.224765918268568,0.2700004577636719,-0.3253537744780495,-0.6404996871948292,-1.3959841324586684,0.11498475806900998,-1.0182419098267488,-0.2627574645629096,0.503445469783184,37.68116342647955,0.4365707424057206,0.3777422226319189,8,0.35999965667724965,0.5599994659423864,0.8850002288818395,0.4149999618530309,-0.23999977111816406,0,0.043764959765007605,2.399988555951859,16.719999313354492,-1.2051224367031526,16.65999984741211,1.4615158895507496,16.969999313354492,0.043764959765007605 12916,2023-08-22,16.780000686645508,16.84000015258789,16.670000076293945,16.75,19356800.0,0.005995226597130143,1.2666734483679412,-1.0000635808748728,31.27963284872193,33.77941867481859,0.3307051002637813,0.5731209571253153,0.5734771614261476,0.25816789067625834,10.160271597941684,0.1700000762939453,-0.29290229656999855,-0.4814993858337395,-1.2105442040597012,0.24754543239222215,-0.8460217949467186,-0.11697697672076046,0.28129377652705045,55.38474178885902,18.432341398266793,0.36452240911298067,8,0.2349996566772461,0.45999908447265625,0.7849998474121094,0.3149995803833008,-0.5,1,0.03694868334410706,3.9090719933413394,16.680000305175778,2.399988555951859,16.719999313354492,-1.2051224367031526,16.65999984741211,0.03694868334410706 12917,2023-08-23,16.700000762939453,16.930000305175778,16.680000305175778,16.870000839233402,7993500.0,-0.0047675757111096395,-1.3809411358660786,-5.666539513001581,34.196911673872805,33.437660773042865,0.3293297076861599,0.5887984808118958,0.659213273334661,0.35453435798949684,9.904108644201056,0.25,-0.3303173128107666,-0.5014993667602532,-1.2064077355423066,0.20340900202180023,-0.8539535511512817,-0.1490451823692247,0.2586865983325275,43.07705399560406,2.829273833595643,0.35245418439102755,8,0.2799997329711914,0.5399990081787109,0.8649997711181641,0.39499950408935547,-0.5700016021728551,2,0.032335268473584255,1.2666734483679412,16.780000686645508,3.9090719933413394,16.680000305175778,2.399988555951859,16.719999313354492,0.032335268473584255 12918,2023-08-24,16.709999084472653,16.90999984741211,16.600000381469727,16.680000305175778,10524800.0,0.0005987018608637484,-2.263175858815148,-0.1764633284340638,39.18124415106669,33.42975959270836,0.23597732032663998,0.5370259805063178,0.654540877457908,0.356656078820059,10.754861522761981,0.3099994659423828,-0.3733252169884409,-0.4475009918212933,-1.160120474764092,0.26511849112150543,-0.8038107332926927,-0.09119125034989395,-0.2899990081787074,56.86252510406234,11.878230820719885,0.35630974147139993,8,0.20500087738037465,0.5300006866455114,0.8550014495849645,0.3850011825561559,-1.4899988174438459,3,0.025733113628674698,-1.3809411358660786,16.700000762939453,1.2666734483679412,16.780000686645508,3.9090719933413394,16.680000305175778,0.025733113628674698 12919,2023-08-25,16.700000762939453,16.790000915527347,16.65999984741211,16.709999084472653,9919100.0,-0.0005983436314183077,-1.8889077268682177,-0.3332909460832997,23.912980380503654,32.38305061070185,0.14874537376844188,0.4968918838638423,0.6608321122836855,0.37851999774530043,11.898357190746916,0.13000106811523793,-0.4102817569428545,-0.40949935913085866,-1.1088066396994734,0.289807921437756,-0.7591529994151642,-0.0598457188465531,-0.2702006912231454,48.889077268681774,5.916474044387712,0.3496536402843071,8,0.06499958038330078,0.5399990081787109,0.8649997711181641,0.39499950408935547,-1.3700008392333984,4,0.02275443972493063,-2.263175858815148,16.709999084472653,-1.3809411358660786,16.700000762939453,1.2666734483679412,16.780000686645508,0.02275443972493063 12920,2023-08-28,16.680000305175778,16.809999465942386,16.649999618530273,16.700000762939453,9129500.0,-0.0011976321467038753,-2.9999046347511853,2.0003815337668045,17.054126024464566,30.872933927200066,0.09747750332601157,0.4676219025074566,0.676494257586274,0.41134826395396473,13.070019884047218,0.15999984741211293,-0.4329394544261973,-0.3829998016357443,-1.065660235168579,0.29966063189709047,-0.7243300184021599,-0.0416695848693287,-0.24059623794555307,24.242406727739553,-12.143295657155118,0.3413302167664171,8,0.06499958038330433,0.5599994659423864,0.9375000000000036,0.4149999618530309,-1.4999999999999982,0,-0.004796158407816553,-1.8889077268682177,16.700000762939453,-2.263175858815148,16.709999084472653,-1.3809411358660786,16.700000762939453,-0.004796158407816553 12921,2023-08-29,16.680000305175778,16.760000228881836,16.59000015258789,16.649999618530273,11109900.0,0.0,-1.2666734483679412,-1.499999999999556,18.33319293070116,28.920059307756034,0.0633833781492541,0.4372727377484118,0.6672308226531349,0.4183984444164146,14.503679555419435,0.1700000762939453,-0.4684788707901326,-0.3494997978210499,-1.0385868683205715,0.33958727267847166,-0.6940433330708089,-0.0049562625712908925,-0.23118432234191388,26.470621234389835,-6.025869633052121,0.3445435352497605,8,0.06499958038330433,0.5599994659423864,0.9724998474121129,0.4149999618530309,-1.340000152587887,1,-0.014388475223450214,-2.9999046347511853,16.680000305175778,-1.8889077268682177,16.700000762939453,-2.263175858815148,16.709999084472653,-0.014388475223450214 12922,2023-08-30,16.530000686645508,16.790000915527347,16.469999313354492,16.670000076293945,11950700.0,-0.008992782720976589,-1.4615305613427898,-4.666539513002015,16.793775316170212,27.507347099772442,0.16137595364187973,0.5326738020338482,0.8231190644459474,0.5712944911561557,15.817004885607332,0.3200016021728551,-0.4773470036023113,-0.4474994659423821,-1.1216499516078997,0.2266510197231355,-0.7845747087751391,-0.11042422310962507,-0.07196102652007852,13.636659196226923,-14.899458959335899,0.3370752428327587,8,0.14499950408935547,0.7099990844726562,1.1149992942810059,0.5649995803833008,-1.0200004577636719,2,-0.015124016310657074,-1.2666734483679412,16.680000305175778,-2.9999046347511853,16.680000305175778,-1.8889077268682177,16.700000762939453,-0.015124016310657074 12923,2023-08-31,16.299999237060547,16.629999160766598,16.200000762939453,16.600000381469727,22570100.0,-0.013914182699990896,1.388888594543931,2.142874659400545,13.15773953307459,25.431907076739947,0.37430299587794025,0.7200460354303537,1.0432403682780773,0.801766600860212,17.43481017730443,0.4299983978271449,-0.4627408970892617,-0.6270009040832534,-1.3460970240511756,0.09209521588466885,-0.9865489640672145,-0.26745284409929226,0.6100006103515625,16.393227334552694,-11.05951057396899,0.3595480599839612,8,0.2650012969970703,0.7800006866455078,1.3200006484985352,0.7950010299682617,-0.7199993133544922,3,-0.010429453021533086,-1.4615305613427898,16.530000686645508,-1.2666734483679412,16.680000305175778,-2.9999046347511853,16.680000305175778,-0.010429453021533086 12924,2023-09-01,16.459999084472653,16.530000686645508,16.290000915527347,16.430000305175778,10566700.0,0.009815942018470913,1.823493773140197,-0.09999554953683394,24.65739465783878,24.28522194626827,0.19393826431107186,0.5388424314495346,0.8746934935270936,0.6425339129966012,18.35138821086886,0.2399997711181605,-0.46989726684712707,-0.4360010147094755,-1.1803385644473678,0.30833653502841685,-0.8081697895784217,-0.06383223984052933,0.435800781250002,42.622766286758704,14.343730767353847,0.3721687748689456,9,0.10500144958496449,0.5550012588501012,1.1600008010864293,0.6350011825561559,-0.6499986648559535,4,-0.07533407572383066,1.388888594543931,16.299999237060547,-1.4615305613427898,16.530000686645508,-1.2666734483679412,16.680000305175778,-0.07533407572383066 12925,2023-09-05,16.260000228881836,16.510000228881836,16.120000839233402,16.479999542236328,13186200.0,-0.012150599435906573,1.7857030946655423,-7.333608850457782,25.71416893732976,23.66683706722469,0.366652186905597,0.6824718405847179,1.076540314045566,0.83990934182712,20.09050778308223,0.38999938964843395,-0.4363565962358429,-0.5779998779296882,-1.3311437754783597,0.1751440196189833,-0.9545718267040222,-0.20142792915535424,0.6218836547851545,20.895428911415948,-9.575087555209311,0.37657194877433514,9,0.2650003433227539,0.6800003051757812,1.3499999046325684,0.8350000381469727,-0.21999931335448863,1,-0.057195589919111334,1.823493773140197,16.459999084472653,1.388888594543931,16.299999237060547,-1.4615305613427898,16.530000686645508,-0.057195589919111334 12926,2023-09-06,16.450000762939453,16.459999084472653,16.260000228881836,16.309999465942386,13184500.0,0.011685149531555972,1.500017881623718,-0.6363715179941404,33.33333333333326,23.570883918275854,0.13959871293804937,0.42942891111936277,0.8916007670351931,0.6509183326583106,21.92361153799374,0.19999885559081676,-0.4093477464435793,-0.33399934768676687,-1.0310126626791813,0.3630139673056476,-0.6825060051829723,0.014507309809438595,0.4014077989501921,49.25371434752974,16.09076163014398,0.3485066574962068,9,0.06499958038330078,0.4399995803833008,1.1599993705749512,0.6449995040893555,-0.49000072479248047,2,-0.07720367166334019,1.7857030946655423,16.260000228881836,1.823493773140197,16.459999084472653,1.388888594543931,16.299999237060547,-0.07720367166334019 12927,2023-09-07,16.879999160766598,16.969999313354492,16.530000686645508,16.600000381469727,20438600.0,0.026139719020311425,-1.0952406902815621,1.9999727524148425,56.54761972341079,25.500481204091862,-0.2929931619183357,-0.04708875734064222,0.46918529056771874,0.22300308250088818,23.471342532028096,0.5199985504150391,-0.38193395789961926,0.12399911880492809,-0.5035911097670791,0.7515893473769353,-0.18979599548107373,0.4377942330909299,-0.759998321533196,89.4117277468109,50.17308235318514,0.3137951142860033,9,-0.3349990844726527,0.010001182556155896,0.7125010490417516,0.21500110626221058,-0.5999984741210902,3,-0.09123217326681243,1.500017881623718,16.450000762939453,1.7857030946655423,16.260000228881836,1.823493773140197,16.459999084472653,-0.09123217326681243 12928,2023-09-08,16.959999084472653,17.09000015258789,16.84000015258789,16.899999618530273,10925300.0,0.0047393322087359024,-1.7778025028875397,0.2142847411444042,57.05883738907888,29.183354205044665,-0.37302924098933943,-0.1704833405858821,0.39882139750509893,0.14605164561528383,24.944803252208555,0.25,-0.35157363006302234,0.22599906921386292,-0.3337151872969244,0.7857133257246502,-0.05385805904153074,0.5058561974692566,-0.8229982757568273,86.59781854219429,44.31920217788867,0.2798571282553931,9,-0.35499858856200817,-0.06999874114989879,0.6075010299682653,0.1350011825561559,-0.5499992370605433,4,-0.08549522015707722,-1.0952406902815621,16.879999160766598,1.500017881623718,16.450000762939453,1.7857030946655423,16.260000228881836,-0.08549522015707722 12929,2023-09-11,16.899999618530273,17.100000381469727,16.889999389648438,17.059999465942386,11718000.0,-0.0035377045507809513,-1.333340397575552,-2.6666878596181083,56.395345613585846,33.55460082605814,-0.3147788274248349,-0.1596223807438122,0.46280030667545446,0.20814298313863588,26.378135479476306,0.21000099182128906,-0.32681520563803446,0.19199962615966726,-0.2740069229729798,0.6580061752923143,-0.041003648406658044,0.42500290072599256,-0.7248788360595668,79.59174935091721,35.21424217691343,0.23300327456632391,9,-0.28999900817871094,-0.009999275207519531,0.6725001335144043,0.19500064849853516,-0.5499992370605469,0,-0.07810649258103441,-1.7778025028875397,16.959999084472653,-1.0952406902815621,16.879999160766598,1.500017881623718,16.450000762939453,-0.07810649258103441 12930,2023-09-12,16.940000534057614,17.040000915527347,16.860000610351562,16.879999160766598,13107100.0,0.0023669181319674326,-2.6000610360879137,-0.3750089407052345,54.81928403016831,37.608610948221155,-0.35092353736147786,-0.23199509736602408,0.42055570060312064,0.17064745479991217,26.919602402128255,0.1800003051757848,-0.31587484485102024,0.24500055313109925,-0.17550027116640976,0.6655013774286083,0.03475014098234652,0.455250965279852,-0.7093869756469644,80.95240257764455,36.39884917632092,0.21025041214875406,9,-0.32999992370605113,-0.05000019073485973,0.5949997901916539,0.15499973297119496,-0.7300014495849609,1,-0.06670602590413544,-1.333340397575552,16.899999618530273,-1.7778025028875397,16.959999084472653,-1.0952406902815621,16.879999160766598,-0.06670602590413544 12931,2023-09-13,17.069999694824222,17.09000015258789,16.729999542236328,16.950000762939453,22504500.0,0.007674094254321195,3.5000119209403238,1.999936423167457,60.81871214571759,42.50027059594864,-0.4691160669373069,-0.3707650017654025,0.2897771908589384,0.04361570490182487,27.187124718325595,0.3600006103515625,-0.2781119087320185,0.36849975585937855,-0.07151316396637952,0.8085126756851366,0.1484932959465013,0.5885062157722558,-0.7872229270300295,94.73671882319935,47.93109854076094,0.2200064599128788,9,-0.4599990844726598,-0.1799993515014684,0.5075006484985316,0.02500057220458629,-1.0699996948242223,2,-0.06033970695436974,-2.6000610360879137,16.940000534057614,-1.333340397575552,16.899999618530273,-1.7778025028875397,16.959999084472653,-0.06033970695436974 12932,2023-09-14,17.209999084472653,17.280000686645508,17.010000228881836,17.139999389648438,29880100.0,0.008201487530833385,1.5713974314726344,0.5833359824521895,63.58698356359792,48.10351993267345,-0.5615688248885533,-0.5184431610010343,0.13320074346541233,-0.09225270823217713,27.151244210728375,0.2700004577636719,-0.22482803937448637,0.49649915695190217,0.014561515628155774,0.9784367982756486,0.25553033629002897,0.7374679776137754,-0.8781888998579284,87.27246245131872,40.01477907244845,0.24096882066187286,9,-0.5099983215331996,-0.3199987411498988,0.34250116348266957,-0.1149988174438441,-1.1899986267089808,3,-0.07263213903674548,3.5000119209403238,17.069999694824222,-2.6000610360879137,16.940000534057614,-1.333340397575552,16.899999618530273,-0.07263213903674548 12933,2023-09-15,17.309999465942386,17.399999618530273,17.129999160766598,17.139999389648438,129267900.0,0.005810597721644051,-1.8421020930582055,2.428583106267204,65.80308832612741,52.675263673594415,-0.5623736786925448,-0.5979053038627349,0.026792499544360027,-0.19149046453880558,26.386083918038196,0.2700004577636754,-0.17133856239503586,0.5639995574951193,0.01434359932844842,1.1136555156617902,0.28917157841178565,0.838827536578453,-0.9023340411652008,86.56714293441337,37.88346215172612,0.2748279790833352,9,-0.5499992370605504,-0.4449987411499059,0.2100009918212855,-0.21499919891357777,-1.5699996948242223,4,-0.0595031086698421,1.5713974314726344,17.209999084472653,3.5000119209403238,17.069999694824222,-2.6000610360879137,16.940000534057614,-0.0595031086698421 12934,2023-09-18,17.299999237060547,17.479999542236328,17.239999771118164,17.299999237060547,14168900.0,-0.000577713991355977,-3.0000317894268367,0.0,66.14582091568735,57.16766944896748,-0.47012775029015685,-0.5715275219161775,0.034327510375664616,-0.18285376540433873,25.120543124070576,0.23999977111816406,-0.09545487899679728,0.5249993324279778,-0.0775386634453632,1.1275373283013188,0.2237303344913073,0.8262683303646483,-0.7931003929080518,75.99995930989584,23.223927600880145,0.30126899793667067,9,-0.42999935150146484,-0.46999835968017223,0.2025012969970703,-0.20499897003173828,-1.1099987030029332,0,-0.05144505369352015,-1.8421020930582055,17.309999465942386,1.5713974314726344,17.209999084472653,3.5000119209403238,17.069999694824222,-0.05144505369352015 12935,2023-09-19,17.40999984741211,17.489999771118164,17.309999465942386,17.350000381469727,15392400.0,0.006358417063736965,-1.5714091088678064,100.0,67.98029510365478,61.0173318678921,-0.4468354065229825,-0.6577578723485757,-0.0752990573199952,-0.28832294228347166,23.79909901314431,0.1900005340576172,0.023373566205670215,0.5984999656677239,-0.06515057808926983,1.2621505094247176,0.26667469378922704,0.9303252375462208,-0.7863289194895557,89.47369741930788,31.99171932101701,0.3318252718784971,9,-0.39999961853027344,-0.6049995422363281,0.06750059127807617,-0.3149995803833008,-1.239999771118164,1,-0.06088451896798519,-3.0000317894268367,17.299999237060547,-1.8421020930582055,17.309999465942386,1.5713974314726344,17.209999084472653,-0.06088451896798519 12936,2023-09-20,17.399999618530273,17.530000686645508,17.34000015258789,17.430000305175778,12075200.0,-0.0005743956903780933,-1.5333468967358823,-0.500015894713359,73.01585219153428,62.847135475461386,-0.32174079152275326,-0.631294081278476,-0.07567178886940695,-0.27555979241481765,22.862109029727208,0.1900005340576172,0.11510490580279509,0.557499790191649,-0.15600483188845615,1.271004412271754,0.20074747915159463,0.9142521012317033,-0.6550426525603328,74.99981660125444,11.477161938954353,0.3567523110400526,9,-0.26999950408935547,-0.5749988555908203,0.07750082015991211,-0.30499935150146484,-1.5199995040893555,2,-0.06839083679003766,-1.5714091088678064,17.40999984741211,-3.0000317894268367,17.299999237060547,-1.8421020930582055,17.309999465942386,-0.06839083679003766 12937,2023-09-21,17.239999771118164,17.399999618530273,17.190000534057614,17.389999389648438,13345100.0,-0.00919539373102718,1.470576355619425,4.999872846335387,75.82422188989145,64.93217819777388,-0.11767987393722379,-0.4519355606834665,0.05576305738249232,-0.11465741645447736,22.20043941896327,0.2099990844726598,0.22304034832472297,0.37049999237060405,-0.3609430358305694,1.1019430205717775,0.004778478270019093,0.736221506471189,-0.3694358098401338,27.500047683534568,-40.249840123208976,0.36572151410058623,9,-0.1099996566772461,-0.41499900817871094,0.16249990463256836,-0.14499950408935547,-1.4299993515014648,3,-0.07192574173901745,-1.5333468967358823,17.399999618530273,-1.5714091088678064,17.40999984741211,-3.0000317894268367,17.299999237060547,-0.07192574173901745 12938,2023-09-22,17.139999389648438,17.25,17.100000381469727,17.25,9903700.0,-0.005800486241145708,1.727250658898599,0.7333392673219485,69.31820891122814,66.3680518975119,0.01177718769325864,-0.3352577329729769,0.1299607653553636,-0.015763886949660133,21.40604582314355,0.14999961853027344,0.31335850415586464,0.24899959564208984,-0.4879609969693348,0.9859601882535145,-0.11948070066362249,0.6174798919478022,-0.16392555231161055,9.3020883234861,-59.08049614283614,0.3684802963057128,9,-0.009999275207519531,-0.3149986267089844,0.2525010108947754,-0.044999122619628906,-0.9399986267089844,4,-0.0653441640471224,1.470576355619425,17.239999771118164,-1.5333468967358823,17.399999618530273,-1.5714091088678064,17.40999984741211,-0.0653441640471224 12939,2023-09-25,17.079999923706055,17.100000381469727,16.75,17.040000915527347,13994200.0,-0.0035005523966715746,7.750017881410486,-0.3636253294492672,75.30864924306466,68.64464803227817,0.11174613677967216,-0.2585879484715008,0.17002074552732083,0.041810575684650075,20.95689586487882,0.3899993896484375,0.32933805189363596,0.17000017166137837,-0.5658197859504384,0.9058201292731951,-0.19790980714453,0.5379101504672867,0.4500007629394531,42.30764528237294,-30.756481198934672,0.36790997880590803,9,0.05000019073486328,-0.25499916076660156,0.19499969482421875,0.015000343322753906,-0.7800006866455078,0,-0.07845434183685496,1.727250658898599,17.139999389648438,1.470576355619425,17.239999771118164,-1.5333468967358823,17.399999618530273,-0.07845434183685496 12940,2023-09-26,16.600000381469727,16.979999542236328,16.569999694824222,16.969999313354492,14014100.0,-0.02810301782086755,1.1025666105872505,-9.250202660818141,53.92669581950669,67.87886844047696,0.6017222566155169,0.2267357604839617,0.6237696697833428,0.516090296153191,20.746975531922864,0.5100002288818324,0.3275517809563411,-0.30599937438964986,-1.0479281782376084,0.4359294294583087,-0.6769637763136309,0.0649650275343312,0.9144002914428704,3.1250682969178856,-69.93738812891506,0.37096440192398,9,0.4499998092651367,0.22500038146972656,0.5399994850158691,0.7049999237060547,0.06999969482421875,1,-0.024698785421100822,7.750017881410486,17.079999923706055,1.727250658898599,17.139999389648438,1.470576355619425,17.239999771118164,-0.024698785421100822 12941,2023-09-27,16.440000534057614,16.729999542236328,16.379999160766598,16.559999465942386,11514900.0,-0.009638544803331373,-1.9166494476674312,0.3243223737795703,36.58540272983565,64.87869279228116,0.7408690587027849,0.387711707904824,0.7654345810458132,0.6701802374390482,20.509791753797202,0.3500003814697301,0.3275691895441142,-0.45399923324585245,-1.2187319613631473,0.3107334948714424,-0.8363655973044999,-0.07163286918720502,1.0366240997314478,5.882484937562389,-62.422193253818314,0.38236636405864727,9,0.514999389648441,0.3850002288818395,0.6999993324279821,0.8649997711181676,0.3199996948242223,2,-0.01642338497522111,1.1025666105872505,16.600000381469727,7.750017881410486,17.079999923706055,1.727250658898599,17.139999389648438,-0.01642338497522111 12942,2023-09-28,16.280000686645508,16.540000915527347,16.260000228881836,16.5,18579600.0,-0.009732350499663589,-1.153849539669176,1.833343929808837,30.232596822932692,60.926415958592855,0.8438112234038115,0.5565568268928622,0.897447546341887,0.8228007634579697,20.014448066122302,0.28000068664551137,0.32401252492132215,-0.601499080657959,-1.3987643051313121,0.19576614381539414,-1.0001316928946338,-0.2028664684212842,1.1308264187622044,2.020248726025682,-61.327916100973574,0.3986326122366761,9,0.6149997711181641,0.5450000762939453,0.8474993705749512,1.0249996185302734,0.6099987030029297,3,-0.024570058681429363,-1.9166494476674312,16.440000534057614,1.1025666105872505,16.600000381469727,7.750017881410486,17.079999923706055,-0.024570058681429363 12943,2023-09-29,16.129999160766598,16.520000457763672,16.010000228881836,16.379999160766598,26984500.0,-0.009213852552350077,-1.0816426625146274,1.1363671830973705,28.729285261159063,56.76902310808971,0.9038797616117229,0.7306290935960469,1.0174645169761227,0.9622404089845986,19.0008610770374,0.5100002288818359,0.2920024435096167,-0.7430006027221729,-1.5694599531269482,0.08345874768260231,-1.1562302779245606,-0.3297709275197853,1.1887617945190456,11.00907477855478,-48.20718974069841,0.4132296752023869,9,0.6400012969970739,0.6400012969970739,0.9800009727478063,1.1750011444091832,0.6400012969970739,4,-0.019838732659592462,-1.153849539669176,16.280000686645508,-1.9166494476674312,16.440000534057614,1.1025666105872505,16.600000381469727,-0.019838732659592462 12944,2023-10-02,15.220000267028807,16.110000610351562,15.079999923706055,16.049999237060547,33637400.0,-0.056416549354274315,1.1684185799513929,3.3199958801269602,17.910435014374684,51.20570532039193,1.6626477622338793,1.6263511029519169,1.8788716651482513,1.8583543128349067,18.39447817962769,1.0499992370605433,0.21351898087666754,-1.5909995555877696,-2.689263683147855,-0.4927354280276841,-2.1401316193678124,-1.0418674918077269,1.9678846156164571,7.368440601638018,-47.07014650123738,0.5491320637800426,10,1.0850000381469744,1.0850000381469744,1.8574995994567889,2.0850000381469744,1.4399995803833026,0,0.06438899334539627,-1.0816426625146274,16.129999160766598,-1.153849539669176,16.280000686645508,-1.9166494476674312,16.440000534057614,0.06438899334539627 12945,2023-10-03,15.329999923706055,15.390000343322756,14.710000038146973,15.0,27819200.0,0.007227309773150337,2.022218454626356,-0.3975907629059288,17.293235508810383,45.01430346675593,1.3707174744276571,1.5210930190894345,1.723135643224154,1.7335312999263834,17.501933330201737,0.680000305175783,0.1137961200276223,-1.434499883651732,-2.697402935800426,-0.17159683150303806,-2.065951409726079,-0.803048357577385,1.6049387638665031,30.693071176697483,-17.877740613112916,0.6314515260743465,10,0.7249999046325684,0.7900004386901855,1.6725001335144043,1.9750003814697266,1.1800003051757812,1,0.06327458044239798,1.1684185799513929,15.220000267028807,-1.0816426625146274,16.129999160766598,-1.153849539669176,16.280000686645508,0.06327458044239798 12946,2023-10-04,15.18000030517578,15.43000030517578,14.979999542236328,15.359999656677244,19876900.0,-0.009784710976959543,1.8124990686793017,-0.5454527064127388,11.985042672459926,37.92106133148576,1.310507384857539,1.6559715156486323,1.8221338718324862,1.8680041824046985,16.50841759652418,0.45000076293945135,-0.0006697707685354715,-1.5209994792938257,-2.9651873611655564,-0.07681159742209509,-2.2430934202296893,-0.7989055383579604,1.4434469714771954,25.683062387467643,-17.249009553377064,0.7220939409358652,10,0.7999997138977069,0.9400000572204608,1.8124995231628436,2.1250000000000018,1.3099994659423846,2,0.09815545066953235,2.022218454626356,15.329999923706055,1.1684185799513929,15.220000267028807,-1.0816426625146274,16.129999160766598,0.09815545066953235 12947,2023-10-05,15.34000015258789,15.4399995803833,15.020000457763672,15.1899995803833,16100800.0,0.01054017418942732,1.3999989100847137,-0.8333395145780241,13.919420445383523,31.765640390836367,0.9528520789000652,1.4489728710416436,1.613874566576044,1.691653638793614,17.847125680159703,0.4199991226196289,-0.1393861749519516,-1.2839996814727783,-2.84730743682238,0.2793080738768232,-2.0656535591475773,-0.5023458037979776,1.0155645106742455,34.80662808765161,-2.4982537603295114,0.7816538776748005,10,0.565000057220459,0.7800002098083496,1.6524996757507324,1.9650001525878906,1.4400005340576172,3,0.09256845255339763,1.8124990686793017,15.18000030517578,2.022218454626356,15.329999923706055,1.1684185799513929,15.220000267028807,0.09256845255339763 12948,2023-10-06,15.510000228881836,15.5600004196167,14.869999885559082,15.18000030517578,15979900.0,0.011082143064077288,2.2093025318926207,2.1999910990736797,19.03115248760561,25.51258519578536,0.5892915444656985,1.227718468379443,1.4065891810231257,1.512192946523129,19.76464477740828,0.6900005340576172,-0.2965501409863407,-1.0414996623992927,-2.6722339300285824,0.589234605229997,-1.8568667962139394,-0.22613252858464783,0.6151853868641766,57.14284741149055,23.71095308116859,0.8153671338146453,10,0.33499956130981445,0.6100001335144043,1.4474997520446777,1.7950000762939453,1.0599994659423864,4,0.08897479951011511,1.3999989100847137,15.34000015258789,1.8124990686793017,15.18000030517578,2.022218454626356,15.329999923706055,0.08897479951011511 12949,2023-10-09,15.579999923706055,15.649999618530273,15.40999984741211,15.420000076293945,11739400.0,0.004513197536507363,-1.666659602424448,0.4848481345548048,17.894720991554195,21.509032437123967,0.3175326759878949,1.1107036051002872,1.2970921925640368,1.4363967211043054,21.69561061827211,0.23999977111816406,-0.4593983088778302,-0.905499982833863,-2.583022458176945,0.772022492509219,-1.744261220505404,-0.06673874516232203,0.347059711176092,92.5532206306225,63.475160874182066,0.838761237671541,10,0.1399998664855957,0.5400004386901855,1.2425003051757812,1.6150007247924805,1.8199996948242188,0,0.07638000897849473,2.2093025318926207,15.510000228881836,1.3999989100847137,15.34000015258789,1.8124990686793017,15.18000030517578,0.07638000897849473 12950,2023-10-10,15.8100004196167,15.829999923706055,15.5,15.619999885559082,15909200.0,0.014762547948455662,1.869570265204916,1.1875044703526214,24.104236956168606,20.12223624004985,-0.04058167021924852,0.8344904786865399,1.0310645517023787,1.2028363395898438,23.386180813056747,0.3299999237060547,-0.6074846724764456,-0.6189994812011719,-2.3081457361927953,1.0701467737904515,-1.4635726086969818,0.22557364629463983,-1.1000003814697266,97.91671840680765,71.5638428053507,0.8445731274958113,10,-0.18499994277953924,0.309999942779541,0.9800000190734863,1.385000228881836,1.6999998092651367,1,0.05376340324069506,-1.666659602424448,15.579999923706055,2.2093025318926207,15.510000228881836,1.3999989100847137,15.34000015258789,0.05376340324069506 12951,2023-10-11,16.040000915527347,16.049999237060547,15.760000228881836,15.869999885559082,9291200.0,0.014547785566486615,2.0526585251999547,0.8947397480299338,30.891734254044422,20.195473732395598,-0.37245689500938894,0.551652059120272,0.7753486018782034,0.9744093711157582,24.473015451891616,0.28999900817871094,-0.7681349779380131,-0.3374990463256786,-2.0070509046615754,1.3320528120102182,-1.1722749754936288,0.4972768828422698,-1.3076008796691934,99.15268415016692,69.9316387793576,0.8347759291679488,10,-0.42500066757202504,0.07999944686889293,0.6924996376037562,1.1149997711181605,1.7099990844726527,2,0.029301701155110882,1.869570265204916,15.8100004196167,-1.666659602424448,15.579999923706055,2.2093025318926207,15.510000228881836,0.029301701155110882 12952,2023-10-12,15.960000038146973,16.079999923706055,15.75,15.989999771118164,10573000.0,-0.004987585586914145,2.142855845341302,-0.17646794832238116,31.089753288724694,20.457747957680667,-0.3828862753016882,0.5620196179687476,0.8210818907014357,1.0547361737857415,26.335114269360815,0.3299999237060547,-0.8647955513021515,-0.3549999713897698,-1.9864857458192304,1.2764858030396926,-1.170742858604502,0.4607429158249623,-1.1748960342407226,90.08265439868471,55.93194729503617,0.8157428872147312,10,-0.5499997138977051,0.16000032424926758,0.7425003051757812,1.1950006484985352,1.9600000381469727,3,0.03320800323962447,2.0526585251999547,16.040000915527347,1.869570265204916,15.8100004196167,-1.666659602424448,15.579999923706055,0.03320800323962447 12953,2023-10-13,16.280000686645508,16.329999923706055,16.030000686645508,16.030000686645508,15943600.0,0.02005016589810027,-1.399993896484375,-8.333407508662619,38.165695499223,22.70833245599715,-0.7592106863735761,0.1695926618520467,0.47820743256072973,0.7385222685580217,28.436790160277358,0.36999988555908203,-0.9124807207427583,0.016500616073606977,-1.5463206427147895,1.5793218748620035,-0.7649100133205913,0.7979112454678052,-1.4172029275512692,94.5653007701956,58.908104438404486,0.7814106293941983,10,-0.7600007057189941,-0.16000032424926758,0.4374995231628418,0.875,1.3999996185302734,4,0.03071252941716085,2.142855845341302,15.960000038146973,2.0526585251999547,16.040000915527347,1.869570265204916,15.8100004196167,0.03071252941716085 12954,2023-10-16,16.40999984741211,16.420000076293945,16.170000076293945,16.350000381469727,9476200.0,0.007985206098501063,5.250005960470162,0.23999786376953125,46.86467836632795,25.99404832905466,-0.7852322450103131,-0.032150085829819375,0.3337881624494372,0.6147009545690096,30.41603056885085,0.25,-0.9346232208125418,0.19099974632263184,-1.2964194654368448,1.6784189580821085,-0.5527098595571083,0.9347093522023702,-1.4298259151489248,98.91301868994185,56.697684527799396,0.7437096058797387,10,-0.7649998664855957,-0.28999948501586914,0.33750057220458984,0.7450008392333984,1.3299999237060547,0,0.009750143138322231,-1.399993896484375,16.280000686645508,2.142855845341302,15.960000038146973,2.0526585251999547,16.040000915527347,0.009750143138322231 12955,2023-10-17,16.350000381469727,16.459999084472653,16.200000762939453,16.200000762939453,10547200.0,-0.003656274619152078,-2.46665310326407,2.5000158947134183,48.46416137860287,30.047283740848314,-0.6317669892936753,-0.05864142421635421,0.3674121105011494,0.6796340716462339,32.42064782163233,0.2599983215331996,-0.9441373825004487,0.18400025367736816,-1.1964250289234677,1.564425536278204,-0.506212387623048,0.8742128949777861,-1.2258438348034666,84.50720495159132,36.13882643837959,0.6902126413004178,10,-0.6850008964538592,-0.23000001907348633,0.40000009536743164,0.8050003051757812,1.6199989318847656,1,0.0642201353249241,5.250005960470162,16.40999984741211,-1.399993896484375,16.280000686645508,2.142855845341302,15.960000038146973,0.0642201353249241 12956,2023-10-18,16.209999084472653,16.459999084472653,16.020000457763672,16.430000305175778,11272900.0,-0.008562770258754515,2.142861035422318,-1.466678534643897,48.79722405564992,33.922595253100134,-0.3691114561664808,-0.013031192259003177,0.4753210652648825,0.8244436765790404,34.518447843860194,0.4399986267089808,-0.8265866406638267,0.10349898338317587,-1.1496950340653278,1.3566930008316795,-0.5230980253410777,0.7300959921074277,-0.9255414332696255,64.78868699025352,10.121458956183986,0.6265970087242523,10,-0.5449995994567853,-0.08999872207641246,0.5400013923645055,0.9450016021728551,1.8100013732910192,2,0.08019748413523575,-2.46665310326407,16.350000381469727,5.250005960470162,16.40999984741211,-1.399993896484375,16.280000686645508,0.08019748413523575 12957,2023-10-19,16.0,16.360000610351562,15.989999771118164,16.219999313354492,10515200.0,-0.012954910322839464,-2.0833432674502697,0.9999913302815925,47.81146143397978,37.12040735825282,-0.06218535415193216,0.10467374324199241,0.6530273430370457,1.036641703626266,36.94906482339949,0.37000083923339844,-0.7125417229075879,-0.044500112533569336,-1.178611702091846,1.0896114770247074,-0.6115559073127059,0.522555682245569,-0.5744773768046176,2.127711381206517,-55.66349894342854,0.5670557947791379,10,-0.06500053405761896,0.12000036239624023,0.7500004768371582,1.1550006866455078,1.8999996185302734,3,0.109375,2.142861035422318,16.209999084472653,-2.46665310326407,16.350000381469727,5.250005960470162,16.40999984741211,0.109375 12958,2023-10-20,16.020000457763672,16.180000305175778,15.949999809265135,16.040000915527347,12924400.0,0.0012500286102294922,-1.8749746683037036,0.09091145539826312,69.23076570386858,42.82441232628776,-0.00249697670001936,-0.003727538010203091,0.6015902242789544,1.0169030982889353,39.210162050311624,0.23000049591064275,-0.5592750679958005,0.03150029182434011,-0.9786851940108754,1.0416857776595556,-0.47359245109326764,0.5365930347419479,-0.470340659215017,13.725636859004123,-48.35993690088732,0.5050927429176073,10,-0.040000915527345526,0.09999990463256836,0.7750000953674316,1.135000228881836,1.4799995422363281,4,0.11860172061415186,-2.0833432674502697,16.0,2.142861035422318,16.209999084472653,-2.46665310326407,16.350000381469727,0.11860172061415186 12959,2023-10-23,15.739999771118164,15.960000038146973,15.619999885559082,15.699999809265135,12102800.0,-0.01747819467194911,-2.4000047683761294,-1.999952317375282,59.11109999669389,46.71406377523501,0.33814615338979337,0.17996322601492842,0.8456076884590686,1.2909096176572241,40.70773125800654,0.40000057220458984,-0.41831014019105695,-0.18150038719177175,-1.0554334936992937,0.6924327193157485,-0.6184669404455327,0.25546616606198924,0.7199993133544886,14.285714285714345,-49.632201581649625,0.4369665532537604,10,0.2999997138977051,0.38000059127807617,1.0725007057189941,1.4150009155273438,1.4300003051757812,0,0.12325289468030287,-1.8749746683037036,16.020000457763672,-2.0833432674502697,16.0,2.142861035422318,16.209999084472653,0.12325289468030287 12960,2023-10-24,16.190000534057614,16.229999542236328,15.890000343322756,15.960000038146973,20015700.0,0.028589629573259057,1.1935537459583896,5.750017881410142,69.80390235583445,51.03763800876723,-0.05842721909817783,-0.3186668242859305,0.371203175643668,0.8435380995233324,41.47614455084949,0.48999977111816406,-0.2811462039409456,0.2890003681182822,-0.535771435702145,1.1137721719387113,-0.12338553379193229,0.7013862700284967,0.25319856643676886,67.85728477309895,-0.8600253449375117,0.4123859019102143,10,-0.1500010490417445,-0.0700001716613734,0.6599998474121129,0.9650001525878942,0.9799995422363317,1,0.09573805966219329,-2.4000047683761294,15.739999771118164,-1.8749746683037036,16.020000457763672,-2.0833432674502697,16.0,0.09573805966219329 12961,2023-10-25,16.170000076293945,16.190000534057614,15.989999771118164,16.100000381469727,17824200.0,-0.0012353586846148845,2.6363573311140556,0.3043458430255507,67.21988926314722,55.05209756148084,-0.020168010320606555,-0.3372207468624424,0.3744461908718506,0.8646411471975171,41.82870670750935,0.20000076293944957,-0.137955727109496,0.2824999332427982,-0.513460268403275,1.0784601348888696,-0.11548016758023749,0.6804800340658339,0.25673503990173074,74.32427730244463,1.2630696535697439,0.39798010082303603,10,-0.13000059127807617,-0.04999971389770508,0.7375001907348633,0.9850006103515625,1.2800006866455078,2,0.1113172064667729,1.1935537459583896,16.190000534057614,-2.4000047683761294,15.739999771118164,-1.8749746683037036,16.020000457763672,0.1113172064667729 12962,2023-10-26,15.880000114440918,16.540000915527347,15.59000015258789,16.479999542236328,22035700.0,-0.017934444062135957,1.638883038821034,-8.571457765667574,57.31224044922897,57.17949144481485,0.2875271182537631,-0.0829786887374766,0.6430062848516336,1.1511944653979995,42.20201079141612,0.9500007629394567,-0.026184205049968767,0.01249999999999929,-0.761739810964368,0.7867398109643648,-0.3746199054821844,0.39961990548218296,-0.26000022888183594,30.5262872585197,-42.708233903106574,0.38711990548218306,10,0.18500041961669922,0.17499971389770508,1.0975003242492676,1.2750005722045898,1.390000343322754,3,0.13476072593832567,2.6363573311140556,16.170000076293945,1.1935537459583896,16.190000534057614,-2.4000047683761294,15.739999771118164,0.13476072593832567 12963,2023-10-27,15.8100004196167,16.190000534057614,15.779999732971193,15.81999969482422,15439600.0,-0.004408041204015056,-10.71420007901844,0.01666547457263725,54.54545797223492,58.03291140102674,0.3172034123752283,-0.040245079431283415,0.7003044039257347,1.215549084647023,42.086737574951464,0.41000080108642045,0.046913141206321285,-0.04149975776672399,-0.8060643203300302,0.7230648047965804,-0.4237820390483762,0.3407825235149282,-0.2200002670288086,23.157904247159973,-45.66526409762598,0.3822822812816523,10,0.25500011444091797,0.1699995994567871,1.1675000190734863,1.3450002670288086,1.2499990463256871,4,0.1321947592310213,1.638883038821034,15.880000114440918,2.6363573311140556,16.170000076293945,1.1935537459583896,16.190000534057614,0.1321947592310213 12964,2023-10-30,16.200000762939453,16.299999237060547,15.899999618530273,15.989999771118164,11622500.0,0.024667952749631183,-1.0512732732439,-21.00162136384939,57.24906786430047,59.0090121216598,-0.1181418196399946,-0.3721417123463979,0.2999381858903085,0.8187611021841334,40.50354425608111,0.48999881744384766,0.13803250321879545,0.2995005607604977,-0.41887415187207466,1.0178752733930718,-0.0596867955557876,0.6586879170767848,-0.6100006103515625,64.21053899621317,-0.8939706929940598,0.3591873563162869,10,-0.13500022888183594,-0.2950005531311035,0.7774996757507324,0.9549999237060547,1.039999008178711,0,0.08024686270599068,-10.71420007901844,15.8100004196167,1.638883038821034,15.880000114440918,2.6363573311140556,16.170000076293945,0.08024686270599068 12965,2023-10-31,16.299999237060547,16.389999389648438,16.110000610351562,16.200000762939453,11787900.0,0.006172745025411208,1.0,0.47618096111751934,55.07808949334583,59.70688605918157,-0.25253566736963506,-0.41713076897708845,0.19181159105102807,0.7148826319358079,38.35833668966113,0.279998779296875,0.18724647401936245,0.3509990692138665,-0.3354685571245284,1.0374666955522613,0.007765256044670821,0.6942328823830639,-0.6909990692138663,74.7366857133676,13.36323369621384,0.3432338131691973,10,-0.2349987030029297,-0.4549994468688965,0.6775012016296387,0.840001106262207,1.0700016021728551,1,0.05337428711378811,-1.0512732732439,16.200000762939453,-10.71420007901844,15.8100004196167,1.638883038821034,15.880000114440918,0.05337428711378811 12966,2023-11-01,16.670000076293945,16.780000686645508,16.299999237060547,16.350000381469727,17880800.0,0.022699439052251247,-1.2857103931844398,3.2000457770656903,62.456135184776855,61.334072031492354,-0.6151085771022871,-0.7059768983286148,-0.18540931547121176,0.34503001416499046,35.81543099750216,0.48000144958496094,0.19844221560857278,0.6464999198913581,-0.01138419609957353,1.304384035882288,0.3175578618958923,0.975441977886824,-1.042379893493651,90.756255379442,31.650536697415518,0.32894205799546533,11,-0.4849996566772461,-0.9249997138977051,0.2675004005432129,0.42000007629394887,0.9400005340576172,2,0.029994001062485953,1.0,16.299999237060547,-1.0512732732439,16.200000762939453,-10.71420007901844,15.8100004196167,0.029994001062485953 12967,2023-11-02,16.760000228881836,17.049999237060547,16.65999984741211,16.690000534057614,22773800.0,0.0053989293446901065,-4.999941312831949,0.21874925494124087,59.16029367335576,60.2151306947687,-0.6548275709646454,-0.7211113820230608,-0.27915355663014907,0.2547448834590753,32.91910795294943,0.3899993896484375,0.21015656269987915,0.6655000686645494,0.011718395214426636,1.3192817421146739,0.3386092319394862,0.9923909053896107,-1.0862848259277325,77.16542351040891,21.61378851354978,0.326890836725062,11,-0.4400005340576172,-0.8800005912780762,0.13000011444091797,0.32999992370605824,0.8699989318847656,3,0.04116948237677032,-1.2857103931844398,16.670000076293945,1.0,16.299999237060547,-1.0512732732439,16.200000762939453,0.04116948237677032 12968,2023-11-03,16.889999389648438,17.059999465942386,16.860000610351562,17.020000457763672,10227800.0,0.007756513066305315,-1.1052663280262185,-1.8571662125339656,59.16029367335576,60.22059665884225,-0.7246432219191092,-0.782545030940792,-0.4117857244581167,0.12489447036956136,29.70236675944349,0.2999992370605504,0.23553910978217374,0.7264992713928216,0.04189354795620304,1.4111049948294418,0.3841964096745123,1.0688021331111308,-1.1337069566479467,85.34481908138105,33.82080526838361,0.3423028617183098,11,-0.5649995803833008,-1.004999637603758,-0.029998779296875,0.20000076293945668,0.8400001525878906,4,0.02249858388675441,-4.999941312831949,16.760000228881836,-1.2857103931844398,16.670000076293945,1.0,16.299999237060547,0.02249858388675441 12969,2023-11-06,16.770000457763672,16.979999542236328,16.760000228881836,16.899999618530273,9268400.0,-0.007104732754360632,-1.9333316379080148,0.9999853282079874,57.835821426639704,58.89080988893171,-0.4952551074417393,-0.5995630598614596,-0.29554615950851115,0.23987505950630705,26.770216211117653,0.2199993133544922,0.2807712893249068,0.5470003128051744,-0.13089408277445358,1.224894708384804,0.2080531150153604,0.8859475105949883,-0.9094114621278298,69.47375183958951,21.20805742871056,0.3389471977898148,11,-0.44500064849853516,-0.8850007057189924,0.0,0.2649993896484375,1.3799991607666016,0,0.01729272512001989,-1.1052663280262185,16.889999389648438,-4.999941312831949,16.760000228881836,-1.2857103931844398,16.670000076293945,0.01729272512001989 12970,2023-11-07,16.65999984741211,16.829999923706055,16.65999984741211,16.780000686645508,6706200.0,-0.00655936835712112,-1.8333147897957562,0.9230893378523116,58.490581655046334,57.920886821364945,-0.34818979506566095,-0.44545633916128935,-0.19001586961812222,0.34400705657838415,24.479255081279554,0.1700000762939453,0.26743293093757714,0.39449973106384206,-0.28094848197329014,1.069947944100976,0.056775624545274184,0.7322238375824082,-0.7034580141517441,47.3684870965392,1.1435651281664008,0.3377241065185669,11,-0.33500003814697266,-0.7750000953674299,-0.3549995422363281,-0.09000015258789062,1.239999771118164,1,0.034813921309618134,-1.9333316379080148,16.770000457763672,-1.1052663280262185,16.889999389648438,-4.999941312831949,16.760000228881836,0.034813921309618134 12971,2023-11-08,16.510000228881836,16.649999618530273,16.34000015258789,16.579999923706055,7624200.0,-0.009003578625696895,1.9523887375113533,0.5833267106413415,59.84556368408419,58.20236718079331,-0.16191647798514808,-0.2724065920119436,-0.04632174854566529,0.4848111758265503,23.13661309172044,0.31999969482421875,0.2992931576712756,0.22100014686584402,-0.4541184498238131,0.8961187435555011,-0.11655915147898455,0.5585594452106726,-0.46518178500690865,23.611144224834117,-27.027205029811636,0.3375592983448289,11,-0.09000062942504528,-0.5450005531311017,-0.4225001335144043,-0.1250004768371582,1.25,2,0.052089678887291546,-1.8333147897957562,16.65999984741211,-1.9333316379080148,16.770000457763672,-1.1052663280262185,16.889999389648438,0.052089678887291546 12972,2023-11-09,16.489999771118164,16.790000915527347,16.479999542236328,16.559999465942386,8459900.0,-0.0012114147478134996,-5.888907726868218,1.0000000000000508,59.073345283105034,58.705465770889994,-0.05172766582469279,-0.22204856566303377,-0.028153525137554425,0.5038690474287613,21.68262715887334,0.3100013732910192,0.2625586345393103,0.17449970245361257,-0.4877284627723384,0.8367278676795653,-0.15661438015936469,0.505613785066588,-0.3639668454778402,20.83330021961011,-33.050162826091196,0.3311140826129762,11,-0.010000228881835938,-0.5250000953674299,-0.4399995803833008,-0.10500001907348633,0.8299999237060582,3,0.06792000332195602,1.9523887375113533,16.510000228881836,-1.8333147897957562,16.65999984741211,-1.9333316379080148,16.770000457763672,0.06792000332195602 12973,2023-11-10,16.780000686645508,16.809999465942386,16.530000686645508,16.600000381469727,8512200.0,0.017586471773958,1.333343929808906,-2.5714441416892426,70.00001467191046,60.12223763840222,-0.21195329775952843,-0.4982137885118334,-0.30923984716380915,0.20805578905563493,20.988117414400666,0.3199996948242223,0.24623726576612626,0.43950061798095774,-0.25409334732531974,1.1330945832872352,0.092703635327819,0.7862976006340965,-0.5792504377810204,68.75014901175405,9.450619978293815,0.34679698265313885,11,-0.19500064849853516,-0.8150010108947736,-0.7675004005432129,-0.3950009346008301,0.8400001525878906,4,0.05065544930505106,-5.888907726868218,16.489999771118164,1.9523887375113533,16.510000228881836,-1.8333147897957562,16.65999984741211,0.05065544930505106 12974,2023-11-13,16.569999694824222,16.809999465942386,16.559999465942386,16.770000457763672,7004600.0,-0.012514957284144645,-1.2727146622278442,-1.1111134658584976,58.05082759512513,60.452541871933256,0.06263858792534904,-0.290505792490265,-0.09773875456416192,0.41080460931405227,20.548437725421035,0.25,0.27862559174285195,0.22149963378906534,-0.47912484825264556,0.9221241158307762,-0.1288126072317901,0.5718118748099208,-0.3005095085935032,46.93870401438759,-10.812430439602075,0.35031224102085534,11,0.10999965667724254,-0.3350000381469762,-0.587499618530277,-0.18499994277954457,0.7900009155273402,0,0.07000602708366022,1.333343929808906,16.780000686645508,-5.888907726868218,16.489999771118164,1.9523887375113533,16.510000228881836,0.07000602708366022 12975,2023-11-14,17.399999618530273,17.399999618530273,16.809999465942386,16.90999984741211,21568700.0,0.05009052136345593,1.4081650129816399,-2.4499895096225806,69.40062322765503,61.224151654475264,-0.6648312218192167,-1.0938935866539978,-0.9101154297071403,-0.41530781851450627,20.192692317180992,0.8299999237060511,0.3526813833968845,0.9989995956420898,0.15517636564637272,1.842822825637807,0.5770879806442295,1.4209112106399484,-1.0672686899226207,100.0,42.51339984597513,0.42191161499785873,11,-0.5299997329711914,-0.9499998092651367,-1.4799995422363281,-1.065000057220459,0.05999946594237926,1,0.04310344922084264,-1.2727146622278442,16.569999694824222,1.333343929808906,16.780000686645508,-5.888907726868218,16.489999771118164,0.04310344922084264 12976,2023-11-15,17.510000228881836,17.6299991607666,17.309999465942386,17.309999465942386,12977600.0,0.006321874296733698,-2.199984741269223,0.40816501298164715,77.25752038996664,63.23495462298759,-0.7187292345790119,-1.161034584790258,-1.0069764438097621,-0.5202628232091868,19.61547435571579,0.3199996948242152,0.39882791107922344,1.0440001487731934,0.07163691188155141,2.0163633856648353,0.5578185303273742,1.5301817672190143,-1.0705424312819218,89.5653068095686,27.484146014507758,0.4861816184458207,11,-0.5250005722045898,-0.9000005722045898,-1.6374998092651367,-1.2400002479553223,0.1100006103515625,2,0.022272951716194367,1.4081650129816399,17.399999618530273,-1.2727146622278442,16.569999694824222,1.333343929808906,16.780000686645508,0.022272951716194367 12977,2023-11-16,17.75,17.8799991607666,17.600000381469727,17.649999618530273,17198700.0,0.013706440204512171,-1.8000038147190935,0.5000000000000089,80.69618811040053,65.62783178265923,-0.897959312689526,-1.3314718032285633,-1.244639144781143,-0.7550475484040291,19.119851683320032,0.3699989318847656,0.45881647783903645,1.1964999198913588,0.0944011110822629,2.2985987287004566,0.6454505154868109,1.7475493242959068,-1.1676772388200831,90.37042165168101,22.400516445734027,0.5510494044045489,11,-0.6400003433227539,-1.015000343322754,-1.8824996948242188,-1.5149998664855957,0.12000083923339844,3,0.0005633931764414957,-2.199984741269223,17.510000228881836,1.4081650129816399,17.399999618530273,-1.2727146622278442,16.569999694824222,0.0005633931764414957 12978,2023-11-17,17.920000076293945,18.010000228881836,17.799999237060547,17.889999389648438,23491100.0,0.00957746908698276,1.0,0.30000572202407066,79.25168368899331,68.00737203403185,-1.0130185653534092,-1.4248848822161264,-1.4128575810936752,-0.9183120670226472,18.59806601585366,0.26000022888183594,0.47352213608974125,1.2715000152587876,0.042751919725905196,2.50024811079167,0.6571259674923482,1.885874063025227,-1.1560026191718933,93.79309619082946,24.30057090159984,0.6143740477664408,11,-0.744999885559082,-1.119999885559082,-2.1549997329711914,-1.7350001335144043,0.010000228881835938,4,-0.03348216400196635,-1.8000038147190935,17.75,-2.199984741269223,17.510000228881836,1.4081650129816399,17.399999618530273,-0.03348216400196635 12979,2023-11-20,17.68000030517578,18.040000915527344,17.68000030517578,17.899999618530273,19211100.0,-0.013392844313413588,-2.272743035988313,-7.333142602835527,72.40260142382257,69.55315200834032,-0.7044398430602818,-1.0878686968024738,-1.1718939966971256,-0.6754586858373806,17.272564069476974,0.3600006103515625,0.49401125580017435,0.9345002174377441,-0.2985613394057971,2.1675617742812836,0.3179694390159753,1.551030995859513,-0.7166424045721627,70.73169218840853,1.823926870813338,0.6165307784217701,11,-0.48999977111816406,-0.8649997711181641,-1.8600001335144043,-1.4950003623962402,0.3899993896484375,0,-0.0033936348929144433,1.0,17.920000076293945,-1.8000038147190935,17.75,-2.199984741269223,17.510000228881836,-0.0033936348929144433 12980,2023-11-21,17.739999771118164,17.799999237060547,17.559999465942386,17.75,13773200.0,0.0033936348929144433,3.3636836538294164,0.04545572769912348,69.31407072199681,70.60520834588617,-0.6650696929476538,-1.0812272509038152,-1.2315021249415103,-0.7355797944004792,16.700266026748004,0.2399997711181605,0.5096022682398598,0.9169997215270982,-0.3630018243967825,2.197001267450979,0.27699894856515783,1.5570004944890385,-0.5828461278282759,58.904034426267856,-6.940965095637964,0.6400007729619402,11,-0.4799995422363281,-0.9249992370605469,-1.857499599456787,-1.554999828338623,0.29000091552734375,1,-0.021420471570989807,-2.272743035988313,17.68000030517578,1.0,17.920000076293945,-1.8000038147190935,17.75,-0.021420471570989807 12981,2023-11-22,17.969999313354492,17.979999542236328,17.569999694824222,17.700000762939453,13497200.0,0.012965025096042027,1.8275948251481244,-26.999237078008775,70.79036336631981,71.90709924402115,-0.7444788534781281,-1.2326602432184828,-1.4626205488563357,-0.9643647780796627,16.227469632469617,0.4099998474121058,0.5477630864580583,1.0569993019104018,-0.28146936604548145,2.395467969866285,0.3877649679324584,1.7262336358883452,-0.6539331610618611,85.41637692274058,20.135708801630088,0.6692343339779419,11,-0.6849985122680664,-1.154998779296875,-2.0774993896484375,-1.7849993705749512,0.07999992370605469,2,-0.028380648211980164,3.3636836538294164,17.739999771118164,-2.272743035988313,17.68000030517578,1.0,17.920000076293945,-0.028380648211980164 12982,2023-11-24,18.020000457763672,18.020000457763672,17.920000076293945,17.979999542236328,6954400.0,0.002782478927087162,3.999904634751097,0.1481523343953319,69.9646702647911,71.90317208767453,-0.6198048414859727,-1.1743259474814636,-1.5176959154712364,-1.0214705237514003,14.983803804433698,0.10000038146972656,0.6000656029912186,1.0000004291534417,-0.3329028846848914,2.3329037429917747,0.33354877223427337,1.66645208607261,-0.5736260480887907,95.83325054935446,31.723625578503018,0.6664516569191669,11,-0.7200002670288086,-1.2049999237060547,-2.127500534057617,-1.8350005149841309,-0.05000114440917969,4,-0.02219753653546319,1.8275948251481244,17.969999313354492,3.3636836538294164,17.739999771118164,-2.272743035988313,17.68000030517578,-0.02219753653546319 12983,2023-11-27,17.899999618530273,18.049999237060547,17.8700008392334,18.040000915527344,25376300.0,-0.006659313883740636,1.2500089408118258,-3.4999523173755485,69.96462311043,73.22692714493063,-0.362327241997054,-0.9378009351295518,-1.4074921425572597,-0.9047137548288511,13.616913307705452,0.17999839782714844,0.6654131821352323,0.775499629974366,-0.4836474331406677,2.0346466930894014,0.14592609841684734,1.4050731615318846,-0.346772437801949,69.38781865387811,5.710653711516635,0.6295735315575174,11,-0.4700002670288086,-1.0799999237060547,-1.872499704360962,-1.7149996757507324,-0.1900005340576172,0,-0.001675909493641603,3.999904634751097,18.020000457763672,1.8275948251481244,17.969999313354492,3.3636836538294164,17.739999771118164,-0.001675909493641603 12984,2023-11-28,17.5,17.940000534057614,17.350000381469727,17.93000030517578,30116700.0,-0.02234634788015244,1.6222184546263978,3.071402296971431,63.46152905647462,72.56702779257726,0.20502689090640658,-0.45894537578374894,-1.021817228556106,-0.5082413729313942,12.057969255254228,0.5900001525878871,0.7343977666104422,0.31050004959106303,-0.8800500524276629,1.5010501516097907,-0.2847750014182999,0.905775100600426,0.5499992370605469,21.42855196579846,-42.48108657645942,0.5952750510093636,11,0.17999935150146484,-0.6800003051757812,-1.4500000476837158,-1.315000057220459,0.3899993896484375,1,0.024571446010044573,1.2500089408118258,17.899999618530273,3.999904634751097,18.020000457763672,1.8275948251481244,17.969999313354492,0.024571446010044573 12985,2023-11-29,17.170000076293945,17.40999984741211,16.889999389648438,17.100000381469727,54009200.0,-0.018857138497488823,-1.1224435777066741,-0.16278987242951687,59.99998844032203,70.64952424261674,0.557608914685126,-0.06369073460123076,-0.7138181726980193,-0.18292508326454637,11.00642576165555,0.6100006103515625,0.7454052699717337,-0.06299991607665945,-1.1778772039910521,1.0518773718377332,-0.620438560033854,0.4944387278805351,0.8799991607666016,24.13799340320369,-43.01563601924009,0.5574386439571958,11,0.2999992370605469,-0.35000038146972656,-1.0900001525878906,-1.0099997520446777,0.8799991607666016,2,0.0524169839563875,1.6222184546263978,17.5,1.2500089408118258,17.899999618530273,3.999904634751097,18.020000457763672,0.0524169839563875 12986,2023-11-30,17.170000076293945,17.219999313354492,16.969999313354492,17.049999237060547,59946600.0,0.0,1.272734366194741,1.7143051771117166,60.36585011275448,68.39059779843384,0.5635737715306206,-0.025625178130106008,-0.7359502641915192,-0.1929254243417624,11.138302230090142,0.25,0.8198661284386368,-0.08799991607666158,-1.171708857160926,0.9957090250076028,-0.629854386618792,0.45385455446546885,0.8335991668701155,24.13799340320369,-46.85587666203534,0.5418544705421315,11,0.2999992370605469,-0.35000038146972656,-1.0900001525878906,-1.044999599456787,0.889999389648441,3,0.050087397002341216,-1.1224435777066741,17.170000076293945,1.6222184546263978,17.5,1.2500089408118258,17.899999618530273,0.050087397002341216 12987,2023-12-01,17.450000762939453,17.450000762939453,17.049999237060547,17.190000534057614,21824100.0,0.016307553022792076,2.0769321057843966,2.1666534212827124,60.244642074913855,66.27870428575835,0.2643412897551336,-0.26486189552493755,-1.030127663214067,-0.48938336153018014,11.80559692405137,0.40000152587890625,0.7909586831120308,0.1575007438659668,-0.9031420177895093,1.218143505521443,-0.3728206369617695,0.6878221246937031,0.5090544860839827,48.27598680640738,-22.051522428098274,0.530321380827738,12,0.019998550415039062,-0.6300010681152344,-1.3700008392333984,-1.330000400543213,0.7099990844726562,4,0.03438386520849779,1.272734366194741,17.170000076293945,-1.1224435777066741,17.170000076293945,1.6222184546263978,17.5,0.03438386520849779 12988,2023-12-04,17.270000457763672,17.59000015258789,17.239999771118164,17.420000076293945,16207800.0,-0.010315203284006036,-2.333321223240479,-0.5769211018596554,60.80247531338777,64.98980138459893,0.38268639596793363,-0.05790184045836,-0.8634641783788695,-0.3248186860731117,12.427156124265327,0.35000038146972656,0.7236146281295994,-0.04149961471557617,-1.0852634522191593,1.002264222788007,-0.5633815334673677,0.4803823040362154,0.6462925568847631,36.19053847118012,-35.56312059492001,0.5218819187517915,12,0.1999988555908203,-0.35500097274780273,-1.2100002765655518,-1.1500000953674316,0.2999992370605504,0,0.040532648351849776,2.0769321057843966,17.450000762939453,1.272734366194741,17.170000076293945,-1.1224435777066741,17.170000076293945,0.040532648351849776 12989,2023-12-05,17.059999465942386,17.290000915527347,17.030000686645508,17.260000228881836,20878500.0,-0.012159871815572543,-1.0000146720073047,1.3333418104599029,43.51145427172852,62.12284400123579,0.553721151763618,0.18439303625184778,-0.6675809550659721,-0.12811838284472898,12.976968652933593,0.2600002288818395,0.6095583687256294,-0.26600055694579794,-1.2858746210387615,0.7538735071471656,-0.7759375889922779,0.24393647510068206,0.8152418037060478,24.285698715538842,-42.08173150684169,0.5099370320464817,12,0.4099998474121058,-0.08500003814697621,-1.0374991893768346,-0.9399991035461461,0.4500007629394496,1,0.03810079946531597,-2.333321223240479,17.270000457763672,2.0769321057843966,17.450000762939453,1.272734366194741,17.170000076293945,0.03810079946531597 12990,2023-12-06,17.239999771118164,17.260000228881836,17.069999694824222,17.149999618530273,8397100.0,0.010551014701678074,1.9230611226854701,-0.4499990463293296,44.981408685589805,59.25518237004357,0.33004488303869906,0.05277879356449944,-0.844424299911072,-0.32066738997935573,13.296112348815392,0.20000076293944957,0.49363075122440137,-0.11500024795532227,-1.0869976023366767,0.8569971064260322,-0.6009989251459977,0.3709984292353532,0.595831823330272,43.548401982409345,-19.063238368214158,0.48599867719067674,12,0.22999954223632812,-0.15999984741210938,-1.2549993991851807,-1.1199994087219238,-0.12999916076660156,2,0.037702994614837726,-1.0000146720073047,17.059999465942386,-2.333321223240479,17.270000457763672,2.0769321057843966,17.450000762939453,0.037702994614837726 12991,2023-12-07,17.370000839233402,17.379999160766598,17.170000076293945,17.239999771118164,11930400.0,0.00754066530401154,1.8000305180438787,1.4444538634341089,42.63568584978548,56.21862854615406,0.11843869778896732,-0.010002540948743643,-0.9645346317861332,-0.45747912436669225,12.759466798903645,0.2099990844726527,0.41385996917584933,-0.027999210357663173,-0.9149715765185782,0.8589731558032518,-0.4714853934381189,0.41548697272279256,0.4279974670230331,60.71437086386009,1.5473557586082691,0.443486183080457,12,0.0999984741210902,-0.19500160217285512,-1.4150006771087682,-1.2500004768371618,-0.4100017547607493,3,0.039147862117038024,1.9230611226854701,17.239999771118164,-1.0000146720073047,17.059999465942386,-2.333321223240479,17.270000457763672,0.039147862117038024 12992,2023-12-08,17.610000610351562,17.6299991607666,17.209999084472653,17.370000839233402,13305800.0,0.013816911889611205,2.000034060177547,1.8461369171629844,44.15096105055186,53.35044387283426,-0.20767492804598575,-0.17053591627323783,-1.1864928603431508,-0.7066355549222081,12.71338239504384,0.42000007629394887,0.35052077637005397,0.1560005187988267,-0.6246442262197363,0.9366452638173897,-0.23432185371045477,0.5463228913081082,0.1516777392405544,96.66689978764798,40.149837617923595,0.390322372509281,12,-0.19500064849853516,-0.41500091552734375,-1.6450002193450928,-1.4900002479553223,-0.7300014495849645,4,0.0255535968196563,1.8000305180438787,17.370000839233402,1.9230611226854701,17.239999771118164,-1.0000146720073047,17.059999465942386,0.0255535968196563 12993,2023-12-11,17.6299991607666,17.729999542236328,17.479999542236328,17.510000228881836,12716500.0,0.0011356359864793664,-1.7777730682829653,0.4999960263532328,48.971170804876834,51.74040406710118,-0.30173099010402993,-0.13026859174751593,-1.1830097684131893,-0.7356077592528365,12.80501059401677,0.25,0.2566050113516489,0.1334991455078125,-0.5825213098590467,0.8495196008746717,-0.2245110821756171,0.4915093731912421,-0.7399997711181641,85.71420786319383,29.71482101926577,0.3580102276834291,12,-0.31999969482421875,-0.4349994659423828,-1.5299994945526123,-1.5099987983703613,-0.7299995422363281,0,0.030062434025802887,2.000034060177547,17.610000610351562,1.8000305180438787,17.370000839233402,1.9230611226854701,17.239999771118164,0.030062434025802887 12994,2023-12-12,17.729999542236328,17.760000228881836,17.530000686645508,17.709999084472656,13665800.0,0.005672171652297386,4.749856952126645,0.16667196490447278,49.79756647333229,50.60680162632454,-0.4086487153129781,-0.14641564697481968,-1.2285458812341794,-0.8477638365022173,12.926047749395714,0.22999954223632812,0.15939490825217462,0.17549953460693501,-0.3983323392535745,0.7493314084674445,-0.1114164023233215,0.46241547153719154,-0.8232001495361345,95.65207776447853,38.366919871018226,0.28691593693025547,12,-0.36499977111816406,-0.5349998474121094,-1.624999761581421,-1.609999179840088,-1.0699996948242188,1,-0.009024244305870122,-1.7777730682829653,17.6299991607666,2.000034060177547,17.610000610351562,1.8000305180438787,17.370000839233402,-0.009024244305870122 12995,2023-12-13,18.149999618530273,18.239999771118164,17.649999618530273,17.790000915527344,17116600.0,0.023688668197278995,1.1851897638768698,17.999523173755485,53.38345972488327,49.83098047211662,-0.7543441388637788,-0.5347643084119049,-1.5916244763154666,-1.2763233649662986,13.474455867418774,0.5900001525878906,0.07518216930719746,0.5579996109008789,-0.06889226406696025,1.184891485868718,0.24455367341695933,0.8714455483847985,-1.2090721923828127,91.58876838720258,36.297979495575774,0.3134459374839189,12,-0.5149993896484375,-0.8599996566772461,-2.044999837875366,-2.029999256134033,-1.6299991607666016,2,-0.035261675101911805,4.749856952126645,17.729999542236328,-1.7777730682829653,17.6299991607666,2.000034060177547,17.610000610351562,-0.035261675101911805 12996,2023-12-14,17.899999618530273,18.31999969482422,17.719999313354492,18.299999237060547,54678400.0,-0.01377410497269449,1.7272711509534564,-1.111114054560964,47.9020850770108,48.459585250127404,-0.4357251500463839,-0.2677775394823563,-1.2815987434427285,-1.0377008228689775,13.599992007236178,0.6000003814697266,0.02964970164278924,0.28849964141845774,-0.3517722710790103,0.9287715539159258,-0.03163631483027629,0.6086355976671918,-0.8811278516845711,62.16217609457707,11.504039224750109,0.3201359562487333,12,-0.22499942779541016,-0.5699996948242188,-1.7949998378753662,-1.7799992561340332,-1.3699989318847656,3,-0.04413402374382713,1.1851897638768698,18.149999618530273,4.749856952126645,17.729999542236328,-1.7777730682829653,17.6299991607666,-0.04413402374382713 12997,2023-12-15,17.760000228881836,17.93000030517578,17.559999465942386,17.770000457763672,72427700.0,-0.007821195119105395,1.2424298471230604,0.02500059604701619,47.56945594224974,46.9892497644454,-0.27617019049082714,-0.13385327116819923,-1.0871208879377399,-0.9090504665480559,13.067087385262916,0.3700008392333949,0.016950856940916026,0.14800024032592773,-0.4927425272393684,0.7887430078912239,-0.1723711434567221,0.4683716241085776,-0.6370382277978521,33.33340902175739,-14.337750762001434,0.3203713837826489,12,-0.08500003814697266,-0.3600006103515625,-1.5675005912780726,-1.6399998664855957,-1.0,4,-0.04504510890198066,1.7272711509534564,17.899999618530273,1.1851897638768698,18.149999618530273,4.749856952126645,17.729999542236328,-0.04504510890198066 12998,2023-12-18,17.319999694824222,17.719999313354492,17.200000762939453,17.569999694824222,30824200.0,-0.02477480452630132,-1.1224523160762634,24.99942780850658,46.91780508739184,47.36773318840798,0.19184292825556426,0.2728828302316728,-0.6021119537672988,-0.47812295750974343,11.92526540170314,0.5599994659423828,-0.0061584643784442505,-0.26200027465819886,-0.8981926887816023,0.3741921394652046,-0.5800964817198988,0.05609593240350108,0.9999999999999964,10.714200564712291,-38.61269307826105,0.3180962070617015,12,0.37499999999999645,0.10500049591064098,-1.097500085830692,-1.199999332427982,-0.32999992370605824,0,-0.0254041883262337,1.2424298471230604,17.760000228881836,1.7272711509534564,17.899999618530273,1.1851897638768698,18.149999618530273,-0.0254041883262337 12999,2023-12-19,17.6200008392334,17.65999984741211,17.370000839233402,17.420000076293945,19439200.0,0.01732108254590936,1.0714305177111463,-0.8000030517578125,57.78547169537371,48.79040685616175,-0.02276190426640312,-0.03356467518714368,-0.8549473274834938,-0.7866624415985299,11.08460867060689,0.3400001525878871,-0.0424399763753982,0.0410008430480957,-0.5938101517003069,0.6758118377964983,-0.27640465432610384,0.35840634042229524,0.6775988769531267,37.50004257478687,-14.392902796093033,0.3174054973742007,12,0.1249990463256836,-0.18000125885009766,-1.345000982284546,-1.5000004768371582,-0.5900001525878906,1,-0.04086272340577546,-1.1224523160762634,17.319999694824222,1.2424298471230604,17.760000228881836,1.7272711509534564,17.899999618530273,-0.04086272340577546 13000,2023-12-20,17.360000610351562,17.68000030517578,17.329999923706055,17.6200008392334,20987600.0,-0.01475597142441154,-1.1874914318752123,-1.2999961853172863,53.015878205931685,49.94376156240022,0.28614136807819435,0.20712679504022447,-0.5572448351062995,-0.5360007787000214,10.517157250495304,0.35000038146972656,-0.07375469000944435,-0.19999942779541158,-0.8372630815463147,0.4372642259554915,-0.5186312546708614,0.1186323990800382,0.9156471267700219,14.285714285714285,-39.41950178617184,0.3186318268754514,12,0.39999961853027344,0.20499897003173828,-0.902501106262207,-1.2400002479553223,-0.3900012969970703,2,-0.040322623175603534,1.0714305177111463,17.6200008392334,-1.1224523160762634,17.319999694824222,1.2424298471230604,17.760000228881836,-0.040322623175603534 13001,2023-12-21,17.459999084472653,17.510000228881836,17.299999237060547,17.360000610351562,13637300.0,0.005760280564821141,1.100001907341357,-0.3846091772732138,50.16832184215117,50.61235720591125,0.22378507818403293,0.07058001692898941,-0.625016453565884,-0.6406996771996454,9.516940358563982,0.21000099182128906,-0.0198750786971722,-0.07450094223022674,-0.6828454350532951,0.5338435505928416,-0.37867318864175914,0.22967130418130566,0.7941357131652893,35.616230763200726,-18.00013958508397,0.30417224641153334,12,0.30000114440918324,0.14500045776367543,-0.7999992370605433,-1.3399987220764125,-0.5899982452392507,3,-0.053837266666579064,-1.1874914318752123,17.360000610351562,1.0714305177111463,17.6200008392334,-1.1224523160762634,17.319999694824222,-0.053837266666579064 13002,2023-12-22,17.6200008392334,17.639999389648438,17.469999313354492,17.510000228881836,14209000.0,0.009163903960512698,1.2667022710510922,1.1000228885328842,55.93220448569202,51.385805392668495,0.07303102607938428,-0.12746015431965674,-0.7476886083710781,-0.8080319353323446,8.495524717251113,0.1800003051757848,0.024919000083887255,0.10550079345703267,-0.4604625845465016,0.6714641714605669,-0.17748089554473623,0.38848248245880157,0.613051277710575,80.76947059923926,23.91823846777072,0.2829816890017679,12,0.1399993896484375,-0.015001296997070312,-0.8225011825561523,-1.4500012397766113,-0.49999999999999645,4,-0.061861526712351345,1.100001907341357,17.459999084472653,-1.1874914318752123,17.360000610351562,1.0714305177111463,17.6200008392334,-0.061861526712351345 13003,2023-12-26,17.8700008392334,18.0,17.6200008392334,17.649999618530273,10435600.0,0.01418842157165745,-1.714291553133515,2.0,63.545165862688826,52.913316435930334,-0.15572016996381066,-0.4003489177259887,-0.9670004867460946,-1.059831659295977,7.865526748145643,0.37999916076660156,0.07729567831956885,0.3570007324218736,-0.2048046257270002,0.9188060905707474,0.07609805334743669,0.6379034114963105,0.34239025063048345,81.428711560155,19.61305304453421,0.28090267907443767,12,-0.1100006103515625,-0.2650012969970703,-0.9475011825561523,-1.5750012397766113,-1.220001220703125,1,-0.062115308238518296,1.2667022710510922,17.6200008392334,1.100001907341357,17.459999084472653,-1.1874914318752123,17.360000610351562,-0.062115308238518296 13004,2023-12-27,17.93000030517578,17.940000534057614,17.780000686645508,17.84000015258789,6494800.0,0.003357552497180283,1.9090719933417797,0.40908933277847137,62.02091171237991,53.873033323429965,-0.20603255720359215,-0.44952972170970185,-0.9991728121257282,-1.1176277894907223,8.673273299873843,0.15999984741210582,0.11238073475980315,0.39550018310546875,-0.19632040433263143,0.9873207705435689,0.09958988938641866,0.6914104768245188,0.26214297814961185,90.00005449561583,24.804894575855457,0.2959102937190509,12,-0.1700000762939453,-0.3250007629394531,-0.942500114440918,-1.570000171661377,-1.5599994659423793,2,-0.052426130399243265,-1.714291553133515,17.8700008392334,1.2667022710510922,17.6200008392334,1.100001907341357,17.459999084472653,-0.052426130399243265 13005,2023-12-28,18.06999969482422,18.100000381469727,17.860000610351562,17.93000030517578,9360100.0,0.007808108603769792,1.3999885559518588,1.5555461365659307,62.15276145088342,55.45644180941581,-0.4007125319405631,-0.5466745595086593,-1.1072102626657383,-1.260016218072792,8.86185295664223,0.23999977111816406,0.13572589574008376,0.490499591827394,-0.12115815217314108,1.102157335827929,0.18467071982712824,0.7963284638276598,0.10230073809345441,96.24991953384466,29.2285433446483,0.30582887200026726,12,-0.4199991226196289,-0.4650001525878906,-1.0674991607666016,-1.6949992179870605,-1.8299999237060547,3,-0.05755390291880291,1.9090719933417797,17.93000030517578,-1.714291553133515,17.8700008392334,1.2667022710510922,17.6200008392334,-0.05755390291880291 13006,2023-12-29,18.030000686645508,18.07999992370605,17.940000534057614,18.059999465942386,9809000.0,-0.0022135588740583856,3.000000000000406,-0.21427792915533872,57.8358270033756,56.59714970509646,-0.38032927878673206,-0.4626640064402281,-1.030541770635736,-1.224419491209101,9.060623692389914,0.1399993896484375,0.1500017725898104,0.4075005531311042,-0.20386119378066425,1.0188623000428727,0.10181967967521999,0.7131814265869885,0.12285375287260081,88.88895616738621,24.559305210484297,0.3056808734558835,12,-0.38000011444091797,-0.4250011444091797,-0.9925003051757812,-1.6550002098083496,-1.6200008392333984,4,-0.05879097797684163,1.3999885559518588,18.06999969482422,1.9090719933417797,17.93000030517578,-1.714291553133515,17.8700008392334,-0.05879097797684163 13007,2024-01-02,18.049999237060547,18.13999938964844,17.829999923706055,17.8799991607666,14115600.0,0.0011091818998016922,-1.29630466879069,-5.666899796540529,57.8358270033756,57.81026325131688,-0.3965688887812142,-0.45893738835837894,-1.0061124730592965,-1.2473116793520873,9.72232477265964,0.30999946594238637,0.12052418822655397,0.3974991798400893,-0.23668071722964967,1.0316790769098283,0.0804092313052216,0.714589128374957,-0.8499984741210938,82.69223010024555,20.19730170093846,0.3170899485348687,1,-0.3299999237060547,-0.44499969482421875,-0.9999985694885254,-1.6749987602233887,-1.8099994659423828,1,-0.06537387521902793,3.000000000000406,18.030000686645508,1.3999885559518588,18.06999969482422,1.9090719933417797,17.93000030517578,-0.06537387521902793 13008,2024-01-03,17.969999313354492,18.1299991607666,17.850000381469727,18.010000228881836,20148100.0,-0.004432128924515277,1.0,-0.23529939750249637,54.51127738678696,57.44646388369614,-0.23989804564083528,-0.34130533503502747,-0.8823430746612217,-1.1700612652420688,10.72901123198583,0.279998779296875,0.1244380080674965,0.2824993133544922,-0.33995332072509044,0.9049519474340748,-0.028727003685297348,0.5937256303942817,-0.7511985778808601,52.77758645353683,-5.29502844854138,0.31122631703979103,1,-0.25,-0.36499977111816406,-0.912498950958252,-1.594998836517334,-1.7199993133544922,2,-0.047300974212581615,-1.29630466879069,18.049999237060547,3.000000000000406,18.030000686645508,1.3999885559518588,18.06999969482422,-0.047300974212581615 13009,2024-01-04,17.709999084472656,18.170000076293945,17.690000534057614,18.0,23996000.0,-0.014468571998698665,-1.9091056215103568,7.249856952126645,41.19998260496717,56.13358659470008,0.03823141777133543,-0.03173923900273934,-0.5716655246675622,-0.9146696984514264,11.146028646634162,0.4799995422363317,0.13347925538279526,-0.010000896453856711,-0.5579153925301625,0.5379135996224491,-0.28395814449200785,0.2639563515842944,-0.4727743759155274,4.166368643159282,-47.61499900621835,0.27395724803815225,1,0.025000572204589844,-0.10499954223632812,-0.5849995613098145,-1.3299994468688965,-1.2599983215332031,3,-0.05985316322640266,1.0,17.969999313354492,-1.29630466879069,18.049999237060547,3.000000000000406,18.030000686645508,-0.05985316322640266 13010,2024-01-05,17.889999389648438,17.90999984741211,17.639999389648438,17.809999465942386,15919600.0,0.010163767051439176,3.4999761583088294,-0.2758609349924899,49.79423383795689,56.09202126090071,-0.06557864211033504,-0.1692225161357186,-0.7123591219685004,-1.0947659990176,11.527870033540083,0.2700004577636719,0.18487400222781503,0.13749942779541158,-0.3658312730879132,0.6408301286787363,-0.1141659226462508,0.38916477823707396,-0.6154636663818351,47.16975020962814,-3.1622567349168804,0.25166535044166155,1,-0.06999969482421875,-0.2849998474121094,-0.6399998664855957,-1.5099997520446777,-1.5999984741210902,4,-0.08496358872401866,-1.9091056215103568,17.709999084472656,1.0,17.969999313354492,-1.29630466879069,18.049999237060547,-0.08496358872401866 13011,2024-01-08,18.049999237060547,18.11000061035156,17.770000457763672,17.829999923706055,12434000.0,0.008943535655159929,-1.000011219755725,2.7499940395299602,55.91834987018348,56.090481859177544,-0.14872579530407037,-0.2905639054089235,-0.8297378569530238,-1.249780962754599,12.427079140958824,0.3400001525878871,0.18205801115739817,0.26349935531616353,-0.22261388090453949,0.7496125915368665,0.020442737205812023,0.506555973426515,-0.7396449396728499,77.3583615536594,23.848538351114925,0.24305661811035184,1,-0.154998779296875,-0.4049997329711914,-0.9049997329711914,-1.669999599456787,-1.6999988555908203,0,-0.10027698296108856,3.4999761583088294,17.889999389648438,-1.9091056215103568,17.709999084472656,1.0,17.969999313354492,-0.10027698296108856 13012,2024-01-09,18.059999465942386,18.100000381469727,17.829999923706055,17.899999618530273,10140100.0,0.0005540293243506689,1.2499880791544147,0.7272743035988475,68.316839162239,56.62066778134977,-0.10029574464056523,-0.27945035396995266,-0.7867730189755981,-1.2551665445651459,13.082681323106407,0.2700004577636719,0.21843102231791534,0.2509996414184599,-0.24231971789318507,0.7443190007301048,0.004339961762639177,0.49765932107428057,-0.7152593373984395,79.24519474724133,19.482531700177695,0.2466596796558216,1,-0.15499973297119496,-0.3849992752075231,-0.9149999618530309,-1.6799998283386266,-1.5299987792968786,1,-0.09136210782518861,-1.000011219755725,18.049999237060547,3.4999761583088294,17.889999389648438,-1.9091056215103568,17.709999084472656,-0.09136210782518861 13013,2024-01-10,18.15999984741211,18.200000762939453,17.950000762939453,18.11000061035156,15589500.0,0.005537119846448668,2.8461222453710495,0.31249552964739385,64.83515562202173,56.933361549087756,-0.17302964622357564,-0.3559587357981613,-0.8292976508357341,-1.3449741252387,13.635593035406716,0.25,0.2662216407985518,0.3244999885559068,-0.1850082771360846,0.8340082542478982,0.0697458557099111,0.5792541214019025,-0.7822493209581616,92.85699688694218,29.027498301514818,0.2547541328459958,1,-0.23999977111816406,-0.4849996566772461,-1.015000343322754,-1.7800002098083496,-1.7299995422363317,2,-0.10572687733626573,1.2499880791544147,18.059999465942386,-1.000011219755725,18.049999237060547,3.4999761583088294,17.889999389648438,-0.10572687733626573 13014,2024-01-11,17.569999694824222,18.170000076293945,17.559999465942386,18.11000061035156,16454900.0,-0.03248899545954376,-1.1785682658837624,-10.800183108261852,54.88370483792851,56.125688592092764,0.40290377666234534,0.2334069239066885,-0.20006537680682257,-0.7490665350284367,13.690391851356923,0.610000610351559,0.27030348905814705,-0.2575001716613734,-0.7788695666357341,0.26386922331298734,-0.518184869148552,0.0031845258258051956,-0.1429141541811454,1.562532596224062,-65.70285589833586,0.2606846974871798,1,0.31000041961669567,0.10500049591064098,-0.37750029563904164,-1.1900000572204625,-0.9400005340576243,3,-0.07512804312757437,2.8461222453710495,18.15999984741211,1.2499880791544147,18.059999465942386,-1.000011219755725,18.049999237060547,-0.07512804312757437 13015,2024-01-12,17.510000228881836,17.739999771118164,17.450000762939453,17.700000762939453,14394000.0,-0.0034148814447652054,1.148152334395332,0.35185224430975753,51.18486197024724,55.38669247730072,0.4191965700163749,0.2561329082836963,-0.10394585002176626,-0.6828098818452659,12.710913007912078,0.28999900817871094,0.22536871090498067,-0.2854996681213393,-0.8020660010397371,0.2310666647970585,-0.5437828345805364,-0.02721650166214218,0.6900005340576172,7.999928792317708,-60.6552937395764,0.2582831664591984,1,0.3150005340576172,0.1849994659423828,-0.28750085830688477,-1.1300005912780762,-0.7299995422363281,4,-0.06053680480220491,-1.1785682658837624,17.569999694824222,2.8461222453710495,18.15999984741211,1.2499880791544147,18.059999465942386,-0.06053680480220491 13016,2024-01-16,17.110000610351562,17.459999084472653,17.100000381469727,17.389999389648438,15636700.0,-0.022844067007520397,-1.3999974568619984,1.4736736435275812,39.148915447517396,53.310368971094256,0.7542920158619566,0.626009003205219,0.31634245838321107,-0.280412251104849,11.85175117951321,0.4099998474121094,0.17051469508527006,-0.6459993362426744,-1.243410918954531,-0.04858775353081768,-0.9447051275986027,-0.347293544886746,1.07500015258789,0.9091114012591964,-63.47851891554774,0.29870579135592806,1,0.5399999618530273,0.5999994277954102,0.16499900817871094,-0.7300009727478027,-0.46000099182128906,1,-0.04792517040169564,1.148152334395332,17.510000228881836,-1.1785682658837624,17.569999694824222,2.8461222453710495,18.15999984741211,-0.04792517040169564 13017,2024-01-17,16.959999084472653,17.139999389648438,16.84000015258789,16.950000762939453,17462500.0,-0.008766891906956342,-1.6086942099414525,-0.03570844686647232,29.777721640456804,50.5621961103909,0.8196075189907255,0.7515350346801739,0.4824065343170183,-0.12758324879790806,11.623700666083044,0.2999992370605469,0.09560963415255586,-0.7560008049011273,-1.4513809167352782,-0.06062069306697637,-1.103690860818201,-0.4083107489840536,1.18160166320801,8.823446914023233,-51.20234700874512,0.34769005591707525,1,0.5600013732910192,0.620000839233402,0.36250019073486683,-0.5799994468688929,0.07000160217285512,2,-0.03596690659974133,-1.3999974568619984,17.110000610351562,1.148152334395332,17.510000228881836,-1.1785682658837624,17.569999694824222,-0.03596690659974133 13018,2024-01-18,16.879999160766598,17.079999923706055,16.75,16.90999984741211,17620200.0,-0.004716976888241464,-1.2758693264405465,-3.000572300650029,26.872206719753123,48.97022101203378,0.8143707139509431,0.8399455114998737,0.5736796742735493,-0.045351983905199234,12.410518028380938,0.3299999237060547,0.03270061136978342,-0.8140007019043018,-1.5857765304613736,-0.04222487334723013,-1.1998886161828395,-0.4281127876257642,1.1835055512084978,9.154869984646938,-45.134580875508206,0.3858879142785363,1,0.5950012207031286,0.6550006866455114,0.42500066757202504,-0.49999952316283824,-0.509998321533196,3,-0.020734507791598467,-1.6086942099414525,16.959999084472653,-1.3999974568619984,17.110000610351562,1.148152334395332,17.510000228881836,-0.020734507791598467 13019,2024-01-19,16.899999618530273,16.950000762939453,16.700000762939453,16.90999984741211,14636900.0,0.001184861300832285,4.555428401890351,0.33333333333329385,22.790691072453626,45.96982737142231,0.745819633648992,0.8044850265692745,0.5692857852233111,-0.06282250109270393,13.277259392707952,0.25,-0.03788065068292212,-0.7580001831054695,-1.607559896898234,0.09155953068729517,-1.1827800400018518,-0.33322032620908715,1.0584247164868152,19.23067753122828,-28.522070798110676,0.42477985689638253,1,0.5500011444091797,0.6100006103515625,0.35249996185302734,-0.5199999809265137,-0.3099994659423828,4,-0.02781061088540837,-1.2758693264405465,16.879999160766598,-1.6086942099414525,16.959999084472653,-1.3999974568619984,17.110000610351562,-0.02781061088540837 13020,2024-01-22,16.65999984741211,16.940000534057614,16.569999694824222,16.879999160766598,15653900.0,-0.014201170209200087,1.1764623385074564,21.999427808506226,20.8510507054349,42.07346079756136,0.8861876514114044,1.042819514612539,0.8259712713821372,0.17865665838079892,14.392437569300398,0.37000083923339133,-0.10426802830725279,-0.9629999160766616,-1.9156716104396025,-0.010328221713720609,-1.439335763258132,-0.4866640688951911,1.1725821303972168,10.112383630222393,-31.096975728328115,0.47633584718146965,1,0.7250003814697266,0.7849998474121094,0.619999885559082,-0.2800002098083496,-0.06999969482421875,0,-0.0018007615198251115,4.555428401890351,16.899999618530273,-1.2758693264405465,16.879999160766598,-1.6086942099414525,16.959999084472653,-0.0018007615198251115 13021,2024-01-23,16.520000457763672,16.680000305175778,16.399999618530273,16.65999984741211,18069200.0,-0.00840332478575534,2.1111134658586006,0.6363628482005946,19.02838009810108,36.59696534599049,0.8787422147425836,1.1687059537401652,0.9862092700973335,0.31933636580629354,15.76890333082398,0.28000068664550426,-0.11814663197176145,-1.0559993743896499,-2.1278280452086804,0.01582929642938069,-1.5919137097991651,-0.5200850389801346,1.1610716460874428,16.216334641843634,-18.930045208715637,0.5359143354095146,1,0.7799997329711914,0.8399991989135742,0.9424996376037598,-0.045000553131103516,0.17000007629394176,1,0.015738512208069988,1.1764623385074564,16.65999984741211,4.555428401890351,16.899999618530273,-1.2758693264405465,16.879999160766598,0.015738512208069988 13022,2024-01-24,16.530000686645508,16.700000762939453,16.430000305175778,16.670000076293945,18232700.0,0.0006053407145723,1.699994277975965,1.0,20.000047683685594,31.615286686175363,0.7027943632784783,1.130837296615816,0.9976259032715689,0.3124765784824213,16.865157168639634,0.2700004577636754,-0.17765707203673742,-0.9914991378784173,-2.160362952393914,0.17736467663707955,-1.5759310451361657,-0.40706723062066885,0.9717212692606907,19.11779555475771,-13.228359415882583,0.5844319072577479,1,0.7549991607666016,0.7699995040893555,0.9724993705749512,-0.01500082015991211,0.06999969482421875,2,0.007259463212346606,2.1111134658586006,16.520000457763672,1.1764623385074564,16.65999984741211,4.555428401890351,16.899999618530273,0.007259463212346606 13023,2024-01-25,16.760000228881836,16.860000610351562,16.559999465942386,16.799999237060547,11028700.0,0.013914067312903677,2.7499731782039682,0.285708446866485,29.957837147895177,28.845745831727214,0.28309048460011965,0.8573734832700026,0.7828083805344264,0.0906592636566792,16.993184369287228,0.3299999237060547,-0.2709025249285446,-0.705999565124511,-1.9100695088314765,0.4980703785824545,-1.308034536977992,-0.10396459327103003,0.5874805997917321,65.454520233459,28.3233874218191,0.6020349718534822,1,0.3099994659423828,0.5399999618530273,0.7774996757507324,-0.16500043869018555,0.07999992370605469,3,0.01610981229572972,1.699994277975965,16.530000686645508,2.1111134658586006,16.520000457763672,1.1764623385074564,16.65999984741211,0.01610981229572972 13024,2024-01-26,16.989999771118164,17.049999237060547,16.719999313354492,16.719999313354492,15735400.0,0.01372312285771815,-1.4444397349496318,-6.750178818368223,31.40496714552681,26.64797974009161,-0.042280381880097195,0.5832438961702238,0.5777464883317052,-0.13229228882176258,16.89867235009553,0.3299999237060547,-0.3978661557251293,-0.42899999618530416,-1.6301902424415324,0.7721902500709241,-1.0295951193134165,0.1715951269428082,0.224833688135341,90.76930751466459,52.639799767416434,0.6005951231281137,1,-0.06000041961669922,0.3100004196166992,0.570000171661377,-0.39499998092651367,-0.5599994659423864,4,-0.03649199177381501,2.7499731782039682,16.760000228881836,1.699994277975965,16.530000686645508,2.1111134658586006,16.520000457763672,-0.03649199177381501 13025,2024-01-29,17.030000686645508,17.110000610351562,16.829999923706055,16.959999084472653,11356500.0,0.0023543799921259545,1.4347732342623998,0.259264753669887,27.826129502273545,25.389892412842293,-0.17604231649093904,0.4862650242281461,0.5369047252406034,-0.1617476471632635,16.38660229113535,0.2800006866455078,-0.5311278908384054,-0.3369991302490227,-1.5092228397094019,0.8352245792113564,-0.9231109849792141,0.2491127244811686,-0.6300010681152344,88.73242085185832,53.269762346662624,0.5861118547301899,1,-0.26000118255615234,0.26999950408935547,0.5624990463256836,-0.4350008964538574,-0.5400009155273438,0,-0.025836788979266112,-1.4444397349496318,16.989999771118164,2.7499731782039682,16.760000228881836,1.699994277975965,16.530000686645508,-0.025836788979266112 13026,2024-01-30,16.969999313354492,17.09000015258789,16.90999984741211,16.969999313354492,12666500.0,-0.003523274860350867,-2.0000317894268367,0.0,26.808529979433075,25.059982228284102,-0.1542048750370526,0.48779133465315283,0.5918045023153233,-0.09447632795024674,15.846859329894903,0.18000030517578125,-0.6113101229108295,-0.3440004348754897,-1.485456026357955,0.7974551566069756,-0.9147282306167206,0.2267273608657412,-0.5557996749877923,79.4115832108518,47.442859160199916,0.570727795741232,1,-0.21499919891357422,0.3300008773803711,0.6925005912780762,-0.10499954223632812,-0.37999916076660156,1,-0.0223924087296552,1.4347732342623998,17.030000686645508,-1.4444397349496318,16.989999771118164,2.7499731782039682,16.760000228881836,-0.0223924087296552 13027,2024-01-31,16.870000839233402,17.149999618530273,16.829999923706055,17.100000381469727,19697500.0,-0.005892662237316437,-1.064505014458869,-100.0,22.553217047311293,24.58009448690168,-0.07634353134762151,0.5215971737586038,0.677697111666415,0.005418563402532328,15.72405394041031,0.31999969482421875,-0.6868387311836486,-0.38499898910522035,-1.487598223688142,0.7176002454777013,-0.9362986063966794,0.1663006281862387,-0.44188518142700417,52.542592053794,27.107779854527543,0.5512996172914608,1,-0.09500122070312855,0.4299993515014613,0.81249904632568,0.039999008178707385,-0.3100013732910156,2,-0.010669845656271382,-2.0000317894268367,16.969999313354492,1.4347732342623998,17.030000686645508,-1.4444397349496318,16.989999771118164,-0.010669845656271382 13028,2024-02-01,17.120000839233402,17.120000839233402,16.760000228881836,16.809999465942386,13828500.0,0.014819204953362641,1.3225742939765195,-1.3478347403513053,38.80599989182207,26.35957324460928,-0.3226490862733655,0.21571202823577806,0.41072498731785956,-0.24450970383412596,15.660929073593385,0.36000061035156605,-0.696184802191862,-0.09249906539916708,-1.1433703515907574,0.9583722207924232,-0.617934708494964,0.43293657769662985,-0.663009822998049,93.02354464966992,61.901768795339464,0.5254356430957953,2,-0.34500122070312855,0.1799993515014613,0.56249904632568,-0.1650009155273473,-0.6700000762939489,3,-0.030373857025287387,-1.064505014458869,16.870000839233402,-2.0000317894268367,16.969999313354492,1.4347732342623998,17.030000686645508,-0.030373857025287387 13029,2024-02-02,16.649999618530273,17.010000228881836,16.479999542236328,16.969999313354492,26253900.0,-0.027453340985009844,1.649993324305251,-1.0322525072294346,32.231406912793304,27.624057267649103,0.12087117534029446,0.634774225537619,0.8656797936714895,0.2237889641037043,16.380541857612375,0.6400012969970739,-0.6820587638010238,-0.5095003128051765,-1.5616450777303896,0.5426444521200366,-1.0355726952677813,0.0165720696574283,0.5,25.37314282623487,-8.315102335004383,0.5260723824626057,2,0.125,0.6500005722045898,1.0325002670288086,0.30500030517578125,-0.32999992370605113,4,0.011411443748392536,1.3225742939765195,17.120000839233402,-1.064505014458869,16.870000839233402,-2.0000317894268367,16.969999313354492,0.011411443748392536 13030,2024-02-05,16.370000839233402,16.540000915527347,16.329999923706055,16.489999771118164,17360500.0,-0.01681674388660359,-1.1000019073413925,0.37499701976490796,33.91305645832084,29.277910196562413,0.3971747242929169,0.8380258469943236,1.125134065821861,0.49980102617397293,17.42125556235979,0.31999969482421875,-0.6608036990861237,-0.7134991645812967,-1.763055507782262,0.33605717861966866,-1.2382773361817776,-0.1887209929808158,0.7665987777709908,4.87816224564842,-31.59502704938228,0.5247781716004821,2,0.3699989318847621,0.8949995040893519,1.31249904632568,0.5849990844726527,0.029998779296871447,0,0.0036652084829817966,1.649993324305251,16.649999618530273,1.3225742939765195,17.120000839233402,-1.064505014458869,16.870000839233402,0.0036652084829817966 13031,2024-02-06,16.239999771118164,16.329999923706055,16.149999618530273,16.299999237060547,32417600.0,-0.00794142098048456,1.9999841055392196,0.5000000000000148,34.21054612896194,30.85685446825978,0.5400755182320367,0.8700832486629437,1.225241712693169,0.6229432373190704,18.113356301514564,0.22000122070312855,-0.6377848080528956,-0.7530002593994141,-1.7630567903589736,0.25705627156014543,-1.2580285248791938,-0.24797199391963431,0.8643358581542948,9.000015258789062,-29.69131362766238,0.5050282654797794,2,0.4099998474121094,0.9350004196166992,1.387500286102295,0.7150001525878906,-0.06999969482421875,1,0.015394088886910628,-1.1000019073413925,16.370000839233402,1.649993324305251,16.649999618530273,1.3225742939765195,17.120000839233402,0.015394088886910628 13032,2024-02-07,16.40999984741211,16.469999313354492,16.25,16.34000015258789,39379000.0,0.010467985141002334,1.3157989840785431,-1.1666719649044728,40.08440618302663,31.982028805496608,0.3925433467548096,0.6009418749842794,1.0250953603574473,0.4447678226591343,18.64835033114952,0.22999954223632812,-0.5799424942353717,-0.5005002021789551,-1.4079308039601877,0.4069303996022775,-0.9542155030695696,-0.046784901288340563,0.6370756212158177,26.80411357558587,-14.977993058474485,0.4537153008906159,2,0.23999977111816406,0.7650003433227539,1.2175002098083496,0.5450000762939453,-0.15999984741210938,2,0.010968940088330825,1.9999841055392196,16.239999771118164,-1.1000019073413925,16.370000839233402,1.649993324305251,16.649999618530273,0.010968940088330825 13033,2024-02-08,16.239999771118164,16.399999618530273,16.120000839233402,16.299999237060547,22971900.0,-0.010359541613326417,1.1538348677694772,-0.8571389645776567,36.90476731107791,32.593117712780064,0.5375538210704747,0.6532158715813594,1.1662207715503392,0.6039242998237526,19.044539212931227,0.2899990081787074,-0.5030926312928337,-0.5745002746582024,-1.3165166987935564,0.16751614947715154,-0.9455084867258776,-0.2034920625905272,0.7532511465039029,13.483035300975189,-29.86483186810763,0.3710082120676763,2,0.3950004577636719,0.9200010299682617,1.422499656677246,0.7150001525878906,-0.1800003051757777,3,0.0197044149836334,1.3157989840785431,16.40999984741211,1.9999841055392196,16.239999771118164,-1.1000019073413925,16.370000839233402,0.0197044149836334 13034,2024-02-09,16.25,16.389999389648438,16.180000305175778,16.180000305175778,19223000.0,0.0006157776491857447,-4.999999999999493,-1.166671964904532,41.048041845046725,34.062219084199306,0.45991021082585704,0.5683960857357739,1.1397619041985365,0.5831882114374523,20.77415799717071,0.2099990844726598,-0.4290002424010524,-0.49850006103515554,-1.1907208042369248,0.19372068216661376,-0.844610432636042,-0.15238968943426912,0.6733909113509746,30.952175512371944,-15.914037971950002,0.34611037160088526,2,0.38500022888183594,0.9100008010864258,1.4124994277954102,0.7049999237060547,0.0,4,0.012307739257812589,1.1538348677694772,16.239999771118164,1.3157989840785431,16.40999984741211,1.9999841055392196,16.239999771118164,0.012307739257812589 13035,2024-02-12,16.450000762939453,16.5,16.219999313354492,16.299999237060547,19179700.0,0.012307739257812589,1.2400054931640625,2.142888283378638,48.510646241552884,36.473565335545956,0.1888432418101118,0.3003080443696291,0.9359256991600979,0.3717491950020353,22.509298417795534,0.2800006866455078,-0.39578029747433874,-0.24549932479858327,-0.8488399860483611,0.35784133645119454,-0.5471696554234704,0.056171005826303855,0.4091189426421167,86.8422769777491,34.60784502286351,0.3016703306248888,2,0.1849994659423828,0.7100000381469727,1.219998836517334,0.5049991607666016,-0.25,0,-0.00790280012680078,-4.999999999999493,16.25,1.1538348677694772,16.239999771118164,1.3157989840785431,16.40999984741211,-0.00790280012680078 13036,2024-02-13,16.290000915527347,16.450000762939453,15.9399995803833,16.389999389648438,18850900.0,-0.009726434042031995,3.636348661395478,-0.6666497126290389,45.200008239739866,38.989875468038015,0.27070949129323196,0.4171112555892762,1.090151813759764,0.5194239493441231,23.62876922456966,0.5100011825561523,-0.3878644392446695,-0.3644991874694803,-0.9606435888474856,0.231645213908525,-0.6625713881584829,-0.06642698678047765,0.5099892807463675,62.50019158621528,5.825704490159659,0.2980722006890032,2,0.2399992942810023,0.7799992561340297,1.4224987030029261,0.6649990081787074,0.1399993896484304,1,0.006752528963830606,1.2400054931640625,16.450000762939453,-4.999999999999493,16.25,1.1538348677694772,16.239999771118164,0.006752528963830606 13037,2024-02-14,16.350000381469727,16.399999618530273,16.180000305175778,16.319999694824222,14272200.0,0.0036832082609148387,2.3846266707748836,-0.30001144426639764,41.201726926829885,39.256067360816665,0.14437329012282873,0.32577153302288053,1.015930132134411,0.44987789887921537,24.218430142259848,0.21999931335449574,-0.37693595635724364,-0.27399978637695455,-0.8667417168185096,0.31874214406460055,-0.5703707515977321,0.022371178843823003,0.3639907532149458,73.21437390476547,16.92137792261655,0.296370965220777,2,0.1249995231628418,0.7199997901916504,1.419999599456787,0.6049995422363281,0.05999946594238281,2,-0.011009192720251249,3.636348661395478,16.290000915527347,1.2400054931640625,16.450000762939453,-4.999999999999493,16.25,-0.011009192720251249 13038,2024-02-15,16.530000686645508,16.540000915527347,16.350000381469727,16.379999160766598,13384300.0,0.011009192720251137,1.2352743184112578,4.9999364231681085,39.91231225603948,40.10950128784401,-0.14317633691927512,0.12459377476748301,0.829308834906108,0.262877504325985,24.44422623201167,0.19000053405762074,-0.35537121989175446,-0.07649955749511861,-0.6579776564604565,0.5049785414702193,-0.3672386069777893,0.2142394919875521,0.10659129260902844,98.33329889517019,44.48453360562611,0.290739049482669,2,-0.29000043869018555,0.5399994850158691,1.2599992752075195,0.4249992370605469,-0.12000083923339844,3,-0.016938939807287445,2.3846266707748836,16.350000381469727,3.636348661395478,16.290000915527347,1.2400054931640625,16.450000762939453,-0.016938939807287445 13039,2024-02-16,16.430000305175778,16.540000915527347,16.260000228881836,16.399999618530273,17993400.0,-0.0060496296016805395,1.2399884034087523,0.2000025431056122,37.17949031450837,40.472438382975966,-0.08679176057240312,0.19771452658505595,0.928159696045487,0.3561832531844935,24.649152550279624,0.28000068664551137,-0.3179678845160403,-0.15299997329712411,-0.7223985629367888,0.4163986163425406,-0.43769926811695825,0.13169932152271002,0.13693243419163537,81.66660573760873,30.89898417705482,0.2846992948198332,2,-0.19000005722045543,0.6249995231628453,1.3674998283386266,0.524999618530277,-0.14999961853026988,4,-0.022519831549658198,1.2352743184112578,16.530000686645508,2.3846266707748836,16.350000381469727,3.636348661395478,16.290000915527347,-0.022519831549658198 13040,2024-02-20,16.629999160766598,16.690000534057614,16.399999618530273,16.430000305175778,16078900.0,0.012172784654654878,-1.2307743095037567,6.6664759361696495,43.14515694867224,41.46517291849933,-0.2749447258572282,-0.004898282960208888,0.7235087880449029,0.1582490074159999,24.37635142871019,0.2900009155273402,-0.34982033115981537,0.04849891662597372,-0.5202032143071413,0.6172010475590888,-0.23585214884058203,0.3328499820925295,-0.6899995803832972,91.99982706727715,43.00254065127465,0.2843510654665573,2,-0.314999103546139,0.2100005149841344,1.1475009918212926,0.42000055313110707,0.11000061035156605,1,-0.022850221283419514,1.2399884034087523,16.430000305175778,1.2352743184112578,16.530000686645508,2.3846266707748836,16.350000381469727,-0.022850221283419514 13041,2024-02-21,16.780000686645508,16.84000015258789,16.649999618530273,16.739999771118164,17320500.0,0.009019935865829387,1.3750089407052428,0.20000572207864042,48.22134268159366,42.369276973895666,-0.38028246655142084,-0.1416868768719084,0.5663113611726729,0.01376004460059832,23.54667281014248,0.21000099182129262,-0.3201080185929115,0.18550043106079173,-0.3891381713772475,0.7601390334988309,-0.1018188701582261,0.47281973227980956,-0.8250010871887206,90.90916972516838,40.61047865297301,0.2873193012190192,2,-0.3900008201599121,-0.0800013542175293,0.9799995422363281,0.3299989700317383,-0.020000457763671875,2,-0.03456495232253787,-1.2307743095037567,16.629999160766598,1.2399884034087523,16.430000305175778,1.2352743184112578,16.530000686645508,-0.03456495232253787 13042,2024-02-22,16.649999618530273,16.930000305175778,16.25,16.579999923706055,21604000.0,-0.007747381573035117,1.158727467590279,1.7499523173755485,40.24895214699061,42.74085306677486,-0.23764853648516748,-0.002355617153590117,0.6797204469496876,0.15112843189841385,23.088571058382197,0.6800003051757777,-0.2786223804264658,0.04949941635131694,-0.5248093643248168,0.6238081970274507,-0.23765497398674995,0.3366538066893838,-0.6595999969482413,58.823446914023805,13.353763143925235,0.28715439033806606,2,-0.21499967575073242,-0.10500001907348633,1.0300006866455078,0.5650005340576172,-0.09000015258788707,3,-0.013213172275971186,1.3750089407052428,16.780000686645508,-1.2307743095037567,16.629999160766598,1.2399884034087523,16.430000305175778,-0.013213172275971186 13043,2024-02-23,17.030000686645508,17.15999984741211,16.700000762939453,16.739999771118164,22922000.0,0.022822887496785293,-1.486488715680513,4.142888283378746,58.18966580342828,44.64547795103947,-0.5518344932829429,-0.3806056368810964,0.2865562396846286,-0.2168257382094403,22.92023193873581,0.5100002288818359,-0.21567642218751004,0.41600046157837056,-0.1861152169729614,1.0181161401297025,0.1149426223027028,0.7170583008540383,-0.9832250240478508,85.71437554233687,36.14515838617125,0.30105783927566665,2,-0.48000097274780273,-0.48000097274780273,0.5199995040893555,0.279998779296875,-0.3400001525878942,4,-0.036406389561662644,1.158727467590279,16.649999618530273,1.3750089407052428,16.780000686645508,-1.2307743095037567,16.629999160766598,-0.036406389561662644 13044,2024-02-26,16.370000839233402,16.950000762939453,16.34000015258789,16.920000076293945,24016400.0,-0.03875512746923493,1.0,-1.8965431059430042,50.0,44.810961701978044,0.14189986230063312,0.24302383070151734,0.9222284922343107,0.4660355304563062,23.67220567949131,0.6900005340576172,-0.19374751724937056,-0.21299943923949982,-0.7971805101371636,0.3711816316581622,-0.5050899746883317,0.07909109620933208,-0.23416724185058868,13.186907621431448,-40.298987269594036,0.29209053544883123,2,0.1799988746643031,0.1799988746643031,1.134999275207516,0.9599990844726527,0.3399982452392507,0,0.0024434334836955784,-1.486488715680513,17.030000686645508,1.158727467590279,16.649999618530273,1.3750089407052428,16.780000686645508,0.0024434334836955784 13045,2024-02-27,16.59000015258789,16.670000076293945,16.379999160766598,16.469999313354492,13689800.0,0.013439175447518936,1.0714300311306035,-0.21818364671692966,56.272401923753996,46.0412276668685,-0.06275105170411877,-0.012257838421529499,0.6664164836326485,0.26865263641641235,24.664975413367486,0.2999992370605433,-0.13952169906601242,0.028999900817872515,-0.5161375221092825,0.5741373237450276,-0.24356881064570501,0.30156861228145004,-0.3722332552027332,37.36266039547099,-20.851912533551207,0.27256871146357825,2,0.07999992370605469,-0.04000043869018555,0.8900003433227539,0.7399997711181641,-0.020000457763668322,1,-0.0186859230314127,1.0,16.370000839233402,-1.486488715680513,17.030000686645508,1.158727467590279,16.649999618530273,-0.0186859230314127 13046,2024-02-28,16.59000015258789,16.729999542236328,16.489999771118164,16.540000915527347,13081900.0,0.0,-2.1999643965210316,0.4166573948978485,53.43511672670199,47.400493200187626,-0.017568456877022243,-0.044465884584408144,0.6379248884642124,0.2938937283041483,25.63734239638862,0.23999977111816406,-0.09766116832959426,0.04799985885620117,-0.4625047708811607,0.558504488593563,-0.20725245601247977,0.3032521737248821,-0.29685461920057676,37.36266039547099,-23.799624112793943,0.25525231486868144,2,0.11499977111816406,-0.04000043869018555,0.8249998092651367,0.7399997711181641,0.21999931335449574,2,0.009041568242955877,1.0714300311306035,16.59000015258789,1.0,16.370000839233402,-1.486488715680513,17.030000686645508,0.009041568242955877 13047,2024-02-29,16.690000534057614,16.75,16.510000228881836,16.729999542236328,15741000.0,0.006027750485229744,5.0,-0.7999923704891796,58.823533811640914,49.501740039698895,-0.0718205952118538,-0.16721612176625555,0.514520779301197,0.21741744725291667,26.41839366319238,0.23999977111816406,-0.08689140409710205,0.15700025558471253,-0.3351744777141299,0.649174988883555,-0.0890871110647069,0.40308762223413197,-0.3275066555483157,42.682989235105964,-23.497900309902008,0.24608736664942074,2,0.014999389648441053,-0.14000082015990856,0.639999389648441,0.639999389648441,0.11999893188477273,3,0.004194109801337609,-2.1999643965210316,16.59000015258789,1.0714300311306035,16.59000015258789,1.0,16.370000839233402,0.004194109801337609 13048,2024-03-01,16.600000381469727,16.649999618530273,16.350000381469727,16.649999618530273,10433700.0,-0.005392459539125372,11.000152590218967,1.2500119212244372,56.65399211968566,51.66557357360748,0.03257928908242036,-0.124556636328915,0.5937735628937268,0.3279427585751762,27.178170369848853,0.3400001525878871,-0.05342429574852048,0.09300012588500906,-0.3166261942317945,0.5026264460018126,-0.1118130341733945,0.2978132859434126,0.5599994659423828,42.62294569377392,-26.856904053969636,0.2048131600584023,3,0.10499954223632812,-0.050000667572021484,0.6924996376037598,0.7299995422363281,0.3899993896484375,4,-0.002409693651091227,5.0,16.690000534057614,-2.1999643965210316,16.59000015258789,1.0714300311306035,16.59000015258789,-0.002409693651091227 13049,2024-03-04,16.84000015258789,16.860000610351562,16.5,16.549999237060547,11069900.0,0.014457817204996726,1.181809774818514,-5.800106813153277,57.303353930778336,53.23870657161927,-0.1599682333386916,-0.36848460085953505,0.33592224039911045,0.10895441307980747,27.015061261731265,0.3600006103515625,-0.004343141565378517,0.32349987030029226,-0.10830302907889688,0.7553027696794814,0.10759842061069946,0.539401319989885,0.3037997055053694,96.0783433749584,27.605243560502387,0.2159014496895939,3,-0.13500022888183594,-0.29000043869018555,0.3449997901916504,0.5199995040893555,-0.12000083923339844,0,-0.008907340687121401,11.000152590218967,16.600000381469727,5.0,16.690000534057614,-2.1999643965210316,16.59000015258789,-0.008907340687121401 13050,2024-03-05,16.430000305175778,16.90999984741211,16.350000381469727,16.879999160766598,14043700.0,-0.02434678406752311,1.1960753514568465,-1.551715292941517,52.39724819422532,53.70269607302279,0.24437718124123364,0.04873963567727557,0.731320108932831,0.5341224170218801,26.63111808934952,0.5599994659423828,0.027367115997627423,-0.0894999504089391,-0.517837113723516,0.33883721290563784,-0.30366853206622935,0.12466863124835115,0.6979235633850109,14.285714285713652,-52.67328297133123,0.21416858165728872,3,0.274999618530277,0.11999940872192738,0.6849994659423864,0.9299993515014684,0.03999900817871449,1,0.017041921734394005,1.181809774818514,16.84000015258789,11.000152590218967,16.600000381469727,5.0,16.690000534057614,0.017041921734394005 13051,2024-03-06,16.489999771118164,16.649999618530273,16.420000076293945,16.600000381469727,19370200.0,0.003651823787458097,1.1904813805631245,0.2444464224406495,52.39724819422544,55.05250674493777,0.15524018444821053,0.008885415971271016,0.6538910590570239,0.48612153957336446,25.85218413296026,0.22999954223632812,0.07903249932705236,-0.042000484466552024,-0.4501078500559714,0.3661068811228674,-0.24605416726125995,0.1620531983281559,0.6223656277008018,24.999914850426258,-39.46721917953297,0.20405368279470915,3,0.26000022888183594,0.059999942779541016,0.5450000762939453,0.869999885559082,0.1100006103515625,2,0.004851420546783558,1.1960753514568465,16.430000305175778,1.181809774818514,16.84000015258789,11.000152590218967,16.600000381469727,0.004851420546783558 13052,2024-03-07,16.59000015258789,16.700000762939453,16.450000762939453,16.649999618530273,14097500.0,0.0060643046002264445,2.1249657277051273,0.5454466638923567,51.05632785956014,54.25991364006354,0.05122019201471417,-0.0810962122707437,0.5321056226142957,0.4001004418845646,25.522648112956137,0.25,0.10415623768935234,0.04899988174438619,-0.3557040611816866,0.453703824670459,-0.15335208971864844,0.2513518532074208,0.5071179458840902,42.857142857142854,-16.61042373463645,0.20235197146303585,3,0.05500030517578125,-0.04000043869018555,0.4375,0.7699995040893555,-0.2999992370605433,3,0.013260959091683677,1.1904813805631245,16.489999771118164,1.1960753514568465,16.430000305175778,1.181809774818514,16.84000015258789,0.013260959091683677 13053,2024-03-08,16.559999465942386,16.649999618530273,16.530000686645508,16.59000015258789,15896300.0,-0.001808359636502166,-1.6666949242343965,0.500015894713359,52.34655324493447,54.52064177838958,0.008426094782084448,-0.02729202759230631,0.5314640027708535,0.4389383822858086,24.895510868718326,0.11999893188476562,0.10175719065786382,0.0029992103576681473,-0.3760910483267601,0.3820894690420964,-0.18654591898454598,0.19254433969988227,0.5221762781895478,37.49987227564002,-18.36819915738929,0.1895451293422138,3,0.0700006484985316,-0.009999752044681287,0.477500438690182,0.8000001907348597,-0.5299987792968786,4,0.015096618844351761,2.1249657277051273,16.59000015258789,1.1904813805631245,16.489999771118164,1.1960753514568465,16.430000305175778,0.015096618844351761 13054,2024-03-11,16.450000762939453,16.600000381469727,16.389999389648438,16.5,13610700.0,-0.006642433970433292,-1.470571075956468,1.6666030898342619,46.64182370846633,53.45057753224651,0.1463572026762101,0.10377930342006891,0.6069761687161268,0.555148703564516,24.36190448745159,0.21000099182128906,0.12962128941476792,-0.11699953079223491,-0.47176245662129546,0.23776339503682564,-0.2943809937067634,0.06038193212229359,0.6175314739392377,17.8572280067166,-32.059030110701826,0.17738146291452947,3,0.17999935150146484,0.09999895095825195,0.5874991416931152,0.909998893737793,-0.01000022888183949,0,0.032826685904798536,-1.6666949242343965,16.559999465942386,2.1249657277051273,16.59000015258789,1.1904813805631245,16.489999771118164,0.032826685904798536 13055,2024-03-12,16.319999694824222,16.459999084472653,16.280000686645508,16.399999618530273,12882500.0,-0.00790280012680078,-1.2500089408117814,1.600022888532774,41.35337051943669,52.108161286994815,0.2615341009369132,0.2356221190803467,0.6957557490397406,0.6916265220579518,24.349734867616007,0.17999839782714488,0.07054191599418402,-0.24050054550170685,-0.6087953004832158,0.12779420947980213,-0.4246479229924631,-0.05635316801095058,0.7331819049462887,9.523571645906177,-33.752979170041854,0.18414737749075463,3,0.2750005722045863,0.23000001907348278,0.7175002098083461,1.0399999618530238,0.220001220703125,1,0.024509781005518372,-1.470571075956468,16.450000762939453,-1.6666949242343965,16.559999465942386,2.1249657277051273,16.59000015258789,0.024509781005518372 13056,2024-03-13,16.399999618530273,16.549999237060547,16.370000839233402,16.450000762939453,12137200.0,0.004901956201103452,-2.272736730766043,0.6250149011754325,45.210729089325255,50.59562742895974,0.1695816011463549,0.17316375075734314,0.5759035307333775,0.620869719163256,23.5812143457873,0.22999954223632457,0.0840713558978976,-0.16600055694580007,-0.5203065368840285,0.18830542299242836,-0.3431535469149125,0.01115243302331237,0.6222547447152387,28.57116906826036,-12.212577099535665,0.1771529899691142,3,0.19500064849853516,0.15000009536743164,0.6025004386901855,0.9250001907348633,0.4500007629394531,2,0.004268274173929054,-1.2500089408117814,16.319999694824222,-1.470571075956468,16.450000762939453,-1.6666949242343965,16.559999465942386,0.004268274173929054 13057,2024-03-14,16.170000076293945,16.40999984741211,16.020000457763672,16.34000015258789,11210100.0,-0.014024362657695022,1.5161294292095564,3.3999237078008773,32.52030629239189,47.91410678148265,0.3554403660579979,0.41000801913249063,0.7619117839195511,0.8622218706945546,23.058353843512023,0.3899993896484375,0.053497261323641965,-0.38700008392333984,-0.7722055977094229,-0.0017945701372568124,-0.5796028408163814,-0.19439732703029833,0.822564139887568,23.809494975794806,-10.824416263540698,0.19260275689304107,3,0.2950000762939453,0.37999963760375977,0.742499828338623,1.0649995803833008,0.7800006866455078,3,0.026592473911375203,-2.272736730766043,16.399999618530273,-1.2500089408117814,16.319999694824222,-1.470571075956468,16.450000762939453,0.026592473911375203 13058,2024-03-15,16.25,16.319999694824222,16.059999465942386,16.059999465942386,23905500.0,0.004947428777278606,-1.736836821763893,-1.1176496987512272,46.808486893566744,46.748010444014696,0.2464931772143899,0.32459789553686846,0.6405222034114928,0.7938356555852479,23.09131048527223,0.26000022888183594,0.03327192888773922,-0.29300012588500834,-0.7019579090278611,0.11595765725784446,-0.49747901745643475,-0.08852123431358194,0.6842103906764443,39.65509870530473,2.2129328447801626,0.20447889157142707,3,0.21500015258789062,0.2999997138977051,0.6624999046325684,0.9849996566772461,0.7099990844726527,4,0.0024615948016828426,1.5161294292095564,16.170000076293945,-2.272736730766043,16.399999618530273,-1.2500089408117814,16.319999694824222,0.0024615948016828426 13059,2024-03-18,16.059999465942386,16.209999084472653,16.0,16.200000762939453,13586300.0,-0.011692340557391656,1.6250223520296365,-0.7368468604125835,35.67566007136577,44.89005620814141,0.3511412739596267,0.511692361142817,0.7944537596635151,0.9989337716725721,22.96017835062653,0.25,-0.018852980158978738,-0.46450061798095277,-0.9251857763312721,-0.0038154596306334554,-0.6948431971561106,-0.2341580388057949,0.8193583287592929,10.909008940276275,-25.44674104357707,0.23034257917515957,3,0.2900009155273402,0.4900002479553187,0.8375010490417445,1.1600008010864222,0.9400005340576136,0,-0.0018679190718838834,-1.736836821763893,16.25,1.5161294292095564,16.170000076293945,-2.272736730766043,16.399999618530273,-0.0018679190718838834 13060,2024-03-19,16.25,16.290000915527347,16.069999694824222,16.149999618530273,18760700.0,0.011830668765620889,1.4444279613871647,-0.7142818217735635,41.66666666666661,43.69776937174598,0.14854349194030902,0.30753083580941976,0.564045570782973,0.8181037080087918,23.306339838747785,0.23000144958496094,-0.05715541470239316,-0.2555001258850105,-0.7290303493610679,0.21803009759104697,-0.4922652376230374,-0.01873501414698353,0.5590091711255454,45.45460850748029,8.845100043164422,0.23676511173802817,3,0.10000038146972656,0.2999997138977051,0.6475005149841309,0.9700002670288086,0.8199996948242223,1,0.011692340557391656,1.6250223520296365,16.059999465942386,-1.736836821763893,16.25,1.5161294292095564,16.170000076293945,0.011692340557391656 13061,2024-03-20,16.200000762939453,16.290000915527347,16.030000686645508,16.209999084472653,14597300.0,-0.003076876126802852,2.0587905306854295,-0.09998283392775253,37.688446545829585,42.21244922577592,0.17107019151870162,0.3287027684290891,0.5670649767522811,0.8773951230491299,24.276138578533914,0.2600002288818395,-0.12160705237762315,-0.2764993667602553,-0.7502872277758676,0.197288494255357,-0.5133932972680597,-0.03960543625245094,0.5442876744960472,48.78069204216638,12.404923210280614,0.23689393050780577,3,0.1249990463256836,0.34999895095825195,0.6974997520446777,1.0199995040893555,0.8299999237060547,2,0.020987662751578817,1.4444279613871647,16.25,1.6250223520296365,16.059999465942386,-1.736836821763893,16.25,0.020987662751578817 13062,2024-03-21,16.430000305175778,16.510000228881836,16.200000762939453,16.200000762939453,14144100.0,0.01419750193854874,-1.6956528950292737,-23.003815337665202,46.009386308096815,41.5083195661273,-0.09388513901462048,0.08577403570524567,0.29146720926459935,0.662750003456889,23.98614246235277,0.3099994659423828,-0.13776213953431338,-0.035499858856205435,-0.5024938581594114,0.4314941404470005,-0.2689968585078084,0.19799714079539754,0.25474505726488417,84.31374748959304,46.71529265160456,0.2334969996516028,3,-0.13000011444091442,0.149999618530277,0.3699998855590856,0.6999993324279821,0.8299999237060582,3,0.025562998690976224,2.0587905306854295,16.200000762939453,1.4444279613871647,16.25,1.6250223520296365,16.059999465942386,0.025562998690976224 13063,2024-03-22,16.40999984741211,16.549999237060547,16.379999160766598,16.530000686645508,13482000.0,-0.0012173132922808083,1.1250283125708258,-0.5217438176902872,38.7434466092131,40.630722110654716,-0.10884606017881993,0.060021330052471455,0.2614730936759706,0.6992621588475032,24.42674072748196,0.17000007629394887,-0.16012843086296513,-0.024500274658201704,-0.40868650174934373,0.3596859524329403,-0.21659338820377272,0.1675928388873693,0.21996588603330025,74.54553020897634,42.51256704540455,0.19209311354557124,3,-0.13500022888183594,0.1700000762939453,0.3625001907348633,0.7199997901916504,0.7000007629394531,4,0.032906820264992476,-1.6956528950292737,16.430000305175778,2.0587905306854295,16.200000762939453,1.4444279613871647,16.25,0.032906820264992476 13064,2024-03-25,16.40999984741211,16.530000686645508,16.360000610351562,16.479999542236328,14520100.0,0.0,-1.0000224396373754,0.5833267106413415,49.33331807454438,41.51738295011113,-0.12864533135178746,0.06658547360735412,0.22946811889044838,0.7097142930063143,24.132606665386586,0.1700000762939453,-0.18714175351952989,-0.026500225067138672,-0.40968786114394007,0.3566874110096627,-0.2180940431055376,0.16509359297126025,0.1695686273576662,73.07696539986576,37.19634403432663,0.19159381803840025,3,-0.13500022888183594,0.1700000762939453,0.24500036239624023,0.7199997901916504,1.0,0,0.03351610250912218,1.1250283125708258,16.40999984741211,-1.6956528950292737,16.430000305175778,2.0587905306854295,16.200000762939453,0.03351610250912218 13065,2024-03-26,16.280000686645508,16.520000457763672,16.280000686645508,16.420000076293945,12793700.0,-0.007921947713308675,-2.42858310626703,2.0,43.312129767764986,41.30642746993776,-0.005494519208141924,0.18147371722020722,0.32722608806588127,0.8479190707758057,23.90596490100118,0.23999977111816406,-0.22224502470799123,-0.14099941253662251,-0.5231210329744833,0.24112220790123828,-0.3320602227555547,0.05006139768230966,0.26999855041503906,48.07705709957488,10.373132386269795,0.19106081021893057,3,-0.005001068115234375,0.2999992370605469,0.36749935150146484,0.849998950958252,1.25,1,0.04422600018347089,-1.0000224396373754,16.40999984741211,1.1250283125708258,16.40999984741211,-1.6956528950292737,16.430000305175778,0.04422600018347089 13066,2024-03-27,16.739999771118164,16.75,16.319999694824222,16.370000839233402,19337700.0,0.028255470827467155,1.2051332211745192,-2.642861035422318,53.8860037059914,43.6803938492266,-0.46063315496019186,-0.281125010986635,-0.14743854583230132,0.39297592215861243,23.541611398028678,0.4699993133544922,-0.220389397473717,0.3114996910095229,-0.08998576371684663,0.7129851457358924,0.11075696364633814,0.5122424183727077,-0.7399997711181641,98.1817740447638,58.60449205225666,0.20074272736318566,3,-0.36499977111816406,-0.15999984741210938,-0.16249990463256836,0.3899998664855957,0.8299999237060582,2,0.019713257360696845,-2.42858310626703,16.280000686645508,-1.0000224396373754,16.40999984741211,1.1250283125708258,16.40999984741211,0.019713257360696845 13067,2024-03-28,16.760000228881836,16.879999160766598,16.719999313354492,16.780000686645508,17031500.0,0.0011947704920629576,-2.1999237078008065,-0.05405544730032116,55.20835816862563,44.6137128797887,-0.4337547590619657,-0.31158764098429614,-0.17733878045844875,0.37676198497457136,23.058271163924115,0.15999984741210582,-0.18983842918196814,0.32800016403198384,-0.0841623160787428,0.7401626441427105,0.12191892397661874,0.5340814040873489,-0.7450002288818354,80.00012715689937,38.501095872807596,0.20608124005536355,3,-0.32000064849853516,-0.18000030517578125,-0.21500062942504883,0.36999940872192383,0.9099998474121094,3,0.01610981229572972,1.2051332211745192,16.739999771118164,-2.42858310626703,16.280000686645508,-1.0000224396373754,16.40999984741211,0.01610981229572972 13068,2024-04-01,16.559999465942386,16.719999313354492,16.479999542236328,16.709999084472653,16590400.0,-0.011933219582825338,1.8235254518731276,7.499809269501839,52.73628583276647,46.50933796438877,-0.20691556218945806,-0.12093784622664572,0.012813098554321556,0.5773489993850625,22.4525163181103,0.2800006866455078,-0.181806819041185,0.12999944686890075,-0.27910736177798157,0.5391062555157831,-0.07455395745454041,0.3345528511923419,-0.5103994995117205,46.666581895401606,2.087090984896946,0.2045534043234417,4,-0.10499954223633168,0.020000457763668322,-0.0699996948242223,0.5700001716613734,1.1700000762939418,0,0.04227057883540897,-2.1999237078008065,16.760000228881836,1.2051332211745192,16.739999771118164,-2.42858310626703,16.280000686645508,0.04227057883540897 13069,2024-04-02,16.690000534057614,16.719999313354492,16.479999542236328,16.520000457763672,12978900.0,0.0078503062987767,1.086975992038811,-1.1333367241840007,59.2039999278813,48.457930548968186,-0.26614050716196047,-0.27695217829301555,-0.126374065548557,0.45061212514263005,22.572763737521548,0.23999977111816406,-0.11311746319871929,0.2675004959106424,-0.1145645228652512,0.649565514686536,0.07646798652269737,0.4585330052985874,-0.607184599853511,68.33348168304852,18.521577824158832,0.19103250938794641,4,-0.23500061035155895,-0.21500015258788707,-0.14000082015990856,0.43999910354614613,1.149999618530277,1,0.025164773088946157,1.8235254518731276,16.559999465942386,-2.1999237078008065,16.760000228881836,1.2051332211745192,16.739999771118164,0.025164773088946157 13070,2024-04-03,16.709999084472653,16.819999694824222,16.670000076293945,16.729999542236328,8174400.0,0.0011982354568671472,-2.000038147554813,-0.11764969875127154,57.94870891984339,50.70907081274749,-0.23917834728908716,-0.2897542259826942,-0.14777863076277598,0.43578359404137146,22.210174654093777,0.149999618530277,-0.0920734385262918,0.2734991073608377,-0.12966063766140934,0.6766588523830848,0.07191923484971241,0.475078979871963,-0.5952958212060508,69.6428145680699,16.43589549888698,0.20157987251112405,4,-0.16999912261962535,-0.254999160766598,-0.15999937057494762,0.42000055313110707,1.1900005340576207,2,0.041891131136560844,1.086975992038811,16.690000534057614,1.8235254518731276,16.559999465942386,-2.1999237078008065,16.760000228881836,0.041891131136560844 13071,2024-04-04,16.569999694824222,16.860000610351562,16.510000228881836,16.829999923706055,10156900.0,-0.008378180569651894,1.1874914318752123,12.999713904250804,60.752685415438535,52.347215158007685,-0.04601404934202691,-0.15120658284174837,-0.006327760754810896,0.5825864666570872,22.00462570095214,0.35000038146972656,-0.0308770331431667,0.12949972152710387,-0.2774644957829864,0.5364639388371941,-0.07398238712794125,0.332981830182149,-0.4246845956576202,22.500059604702706,-33.00335665628441,0.20348210865504432,4,0.010000228881832385,-0.11499977111816762,0.04000020027160289,0.5599999427795375,1.2600002288818324,3,0.05793608989148935,-2.000038147554813,16.709999084472653,1.086975992038811,16.690000534057614,1.8235254518731276,16.559999465942386,0.05793608989148935 13072,2024-04-05,16.809999465942386,16.829999923706055,16.370000839233402,16.479999542236328,14376500.0,0.014483993695735053,1.4864758978694257,-1.269229358471219,63.86138286652074,55.13809696437521,-0.2530536253624902,-0.39408439595892375,-0.24237969341343302,0.35117418605353024,22.11970748549099,0.4599990844726527,0.01486572717281831,0.3584995269775426,-0.07641219761050877,0.793411251565594,0.14104366468351515,0.5759553892715701,-0.6352970043117843,89.79568004795688,30.95379247841595,0.2174558622940263,4,-0.22999954223633168,-0.3549995422363317,-0.18249964714050648,0.3200001716613734,1.060001373291012,4,0.04521119887133973,1.1874914318752123,16.569999694824222,-2.000038147554813,16.709999084472653,1.086975992038811,16.690000534057614,0.04521119887133973 13073,2024-04-08,16.809999465942386,16.850000381469727,16.65999984741211,16.799999237060547,10752200.0,0.0,3.222137453112086,0.030303730890395668,70.49182549096072,57.48904223286591,-0.21271608705909273,-0.39462746494730183,-0.2457651661723652,0.35521837072006335,22.21145776682145,0.1900005340576172,0.07847239406805784,0.3459995269775433,-0.11559467903452258,0.8075937329896092,0.11520242397151037,0.5767966299835763,-0.6070851363463454,89.79568004795688,23.86240045333996,0.2307971030060326,4,-0.22999954223633168,-0.3549995422363317,-0.18249964714050648,0.3200001716613734,1.2000007629394496,0,0.05116006172956444,1.4864758978694257,16.809999465942386,1.1874914318752123,16.569999694824222,-2.000038147554813,16.709999084472653,0.05116006172956444 13074,2024-04-09,16.989999771118164,17.010000228881836,16.819999694824222,16.889999389648438,11010700.0,0.010707930451780534,1.7142681979809031,9.999809269498641,70.32968875595685,60.4909932315539,-0.33725753458086416,-0.5608533696408955,-0.4345438330443301,0.18370311763401048,21.712978740308834,0.20000076293944957,0.11383118411898252,0.4989998817443855,-0.018886237096413794,1.0168860005851847,0.24005682232398584,0.7579429411647851,-0.7600020482753003,96.87492549412295,27.180071596199838,0.25894305942039975,4,-0.3249998092651367,-0.4849996566772461,-0.3624999523162842,0.08000040054321289,1.3199996948242223,1,0.04355501948717588,3.222137453112086,16.809999465942386,1.4864758978694257,16.809999465942386,1.1874914318752123,16.569999694824222,0.04355501948717588 13075,2024-04-10,16.719999313354492,16.84000015258789,16.569999694824222,16.729999542236328,10386000.0,-0.015891728157798712,1.347815270302738,-0.10000190734135689,62.74506870665823,61.475333787183544,0.0019225482417262185,-0.27336500998575985,-0.17792970304630984,0.44745199770052224,21.174348883689873,0.42000007629394176,0.16380260314390327,0.20899944305419993,-0.311966933742319,0.7299658198507171,-0.05148374534405775,0.4694826314524576,-0.4432014401492914,54.687313735307185,-16.923812067818233,0.2604831883982586,4,-0.029998779296875,-0.21499919891357422,-0.0924994945526123,0.35000085830688477,1.730001449584961,2,0.06698569887732231,1.7142681979809031,16.989999771118164,3.222137453112086,16.809999465942386,1.4864758978694257,16.809999465942386,0.06698569887732231 13076,2024-04-11,16.469999313354492,16.819999694824222,16.450000762939453,16.819999694824222,8322800.0,-0.014952153724092643,1.1142773063906783,34.99923707800913,50.97084996476969,61.00449954231066,0.23422671502911996,-0.018816661885239228,0.05743726980362851,0.6879268188428505,21.098636211470843,0.3699989318847692,0.1852563290121978,-0.04450054168701101,-0.5632629006748395,0.4742618173008175,-0.30388172118092527,0.21488063780690325,-0.14920929880869238,15.62477648236846,-52.133189862428694,0.2593811794939147,4,0.220001220703125,0.03500080108642578,0.1575005054473877,0.6000008583068848,2.1300010681152344,3,0.08682455159644631,1.347815270302738,16.719999313354492,1.7142681979809031,16.989999771118164,3.222137453112086,16.809999465942386,0.08682455159644631 13077,2024-04-12,16.600000381469727,16.639999389648438,16.350000381469727,16.520000457763672,20246100.0,0.007893204221922634,2.6250342731119987,-0.22857096146614772,54.37789233588677,61.186900264879576,0.08844368199912367,-0.12116356441215359,-0.0827641600940936,0.5452277082032104,20.286172921323697,0.28999900817871094,0.23465541616218388,0.06400051116943217,-0.42968137203650514,0.5576823943753695,-0.18284043043353648,0.31084145277240083,0.4099998474121094,37.87879663612981,-27.821777952159458,0.246840941602969,4,0.07999992370605469,-0.0950002670288086,0.04999947547912598,0.4699997901916504,2.049999237060547,4,0.07409635626330191,1.1142773063906783,16.469999313354492,1.347815270302738,16.719999313354492,1.7142681979809031,16.989999771118164,0.07409635626330191 13078,2024-04-15,16.290000915527347,16.770000457763672,16.209999084472653,16.729999542236328,13267800.0,-0.018674666193889133,1.1538495396691624,-5.499988079059632,47.58066624930594,59.895418745037865,0.39796661330662886,0.2023615029301773,0.20516293354917892,0.8378831703131269,19.550198899649175,0.5600013732910192,0.2212252763958773,-0.24799900054931356,-0.7371051917642717,0.24110719066564457,-0.49255209615679263,-0.003445904941834499,0.7067993164062472,10.00021457641508,-52.504915671692096,0.2445530956074799,4,0.3199987411498988,0.21499919891357067,0.3074991703033412,0.7799992561340297,2.629999160766598,0,0.09699200950934395,2.6250342731119987,16.600000381469727,1.1142773063906783,16.469999313354492,1.347815270302738,16.719999313354492,0.09699200950934395 13079,2024-04-16,16.030000686645508,16.260000228881836,15.960000038146973,16.219999313354492,11173000.0,-0.01596072524673786,1.222219867474816,0.43181640845131825,45.21072908932524,58.48008765275807,0.6196647374568158,0.4848579866880307,0.4547663425237012,1.082683539001767,18.83463713701876,0.33000087738037465,0.1944119059179279,-0.5064992904663086,-1.0019208345846629,-0.011077746347954331,-0.7542100625254875,-0.2587885184071297,0.9353274993896505,7.9546181130905875,-54.04674986027349,0.24771077205917794,4,0.4549994468688965,0.4549994468688965,0.5599992275238037,1.0399994850158691,2.6999988555908203,1,0.12351836914678693,1.1538495396691624,16.290000915527347,2.6250342731119987,16.600000381469727,1.1142773063906783,16.469999313354492,0.12351836914678693 13080,2024-04-17,16.440000534057614,16.520000457763672,16.180000305175778,16.209999084472653,11312400.0,0.02557703242980347,-1.3448366580507076,-1.2105426948019355,44.14064304436508,56.63430516708325,0.1870033103430977,0.09467645398129676,0.04794612790317743,0.6587556281289544,18.06502381243607,0.48999977111816406,0.19648692238309096,-0.10599946975708363,-0.5853140682953608,0.37331512878119355,-0.34565676902622045,0.13365782951205318,0.4650079631042523,55.814033434059965,-1.5442178095332864,0.23965729926913815,4,0.04499959945679066,0.04499959945679066,0.1499993801116979,0.6299996376037633,1.939998626708988,2,0.11374688997186011,1.222219867474816,16.030000686645508,1.1538495396691624,16.290000915527347,2.6250342731119987,16.600000381469727,0.11374688997186011 13081,2024-04-18,16.540000915527347,16.600000381469727,16.420000076293945,16.530000686645508,9494000.0,0.006082748066982724,1.7692533415496574,0.04347898197983085,45.83334838500395,54.63119022469249,0.09197192854349012,0.022613461900878207,-0.04345608628844033,0.5415948431902216,17.04981518022881,0.18000030517578125,0.17447753734752425,-0.022999095916745205,-0.473920330712847,0.4279221388793566,-0.24845971331479788,0.20246152148130747,0.30830707409362645,71.60500949553054,16.403973645989858,0.22546061739805143,4,-0.055000782012943006,-0.055000782012943006,0.03249907493590953,0.5299992561340297,1.919998168945309,3,0.1154776143705678,-1.3448366580507076,16.440000534057614,1.222219867474816,16.030000686645508,1.1538495396691624,16.290000915527347,0.1154776143705678 13082,2024-04-19,16.850000381469727,16.870000839233402,16.549999237060547,16.579999923706055,10302500.0,0.01874240923719417,1.0645173198793825,26.99942780849699,55.27274391867895,52.94018116110563,-0.23664214700956165,-0.2680504088249904,-0.3465583375371395,0.21526501403586096,16.606519417928922,0.3299999237060547,0.16110154020286416,0.2660003662109389,-0.1977776199841017,0.7297783524059795,0.03411137311341861,0.49788935930845923,-0.8900003433227539,97.80214943329749,39.80634963736068,0.23188899309752078,4,-0.36500024795532227,-0.36500024795532227,-0.2775003910064697,0.2199997901916504,1.369998931884762,4,0.10385756441433136,1.7692533415496574,16.540000915527347,-1.3448366580507076,16.440000534057614,1.222219867474816,16.030000686645508,0.10385756441433136 13083,2024-04-22,16.950000762939453,16.979999542236328,16.700000762939453,16.860000610351562,8758700.0,0.005934740605685551,2.7333740240583912,0.3333333333333333,54.77941717862402,51.21237320806864,-0.35167753666873125,-0.3431125547932581,-0.43287683647140796,0.1012660488681334,16.179951382536974,0.279998779296875,0.15524150503204837,0.3390007019042969,-0.14457763480295327,0.822579038611547,0.09721153355067358,0.5807898702579202,-0.9718007087707523,97.05894177628473,38.70311355492406,0.2417891683536249,4,-0.48000097274780273,-0.46500062942504883,-0.4425008296966553,0.11999940872192383,1.1499996185302734,0,0.10029491321957962,1.0645173198793825,16.850000381469727,1.7692533415496574,16.540000915527347,-1.3448366580507076,16.440000534057614,0.10029491321957962 13084,2024-04-23,16.959999084472653,17.09000015258789,16.920000076293945,16.950000762939453,9631100.0,0.0005898714503340674,-3.85716621253406,0.11109227313182167,54.61254768373196,50.308759761076836,-0.4094355059026391,-0.32653525898959757,-0.42911738990982684,0.08357202040035716,15.550636035422466,0.1700000762939453,0.12133609142602353,0.3214990615844684,-0.1762965657197526,0.8192946888886894,0.07260124793235789,0.5703968752365789,-0.9417270507812461,85.71416594355053,27.596942909654416,0.24889781365211044,4,-0.43499898910522106,-0.43499898910522106,-0.45249915122985485,0.11000108718872426,1.3200016021728551,1,0.11556610245431731,2.7333740240583912,16.950000762939453,1.0645173198793825,16.850000381469727,1.7692533415496574,16.540000915527347,0.11556610245431731 13085,2024-04-24,17.0,17.100000381469727,16.700000762939453,16.809999465942386,9906400.0,0.002358544674921026,1.0512732732439,19.00324303701517,58.237551812638436,51.1161710775067,-0.4532002887719351,-0.3265735264533376,-0.46105967664944103,0.041299030834256456,14.871703269335642,0.39999961853027344,0.07464518417572563,0.3255000114440918,-0.16724585451186513,0.8182458774000487,0.07912707846611511,0.5718729444220685,-0.9174242791748028,85.2940681484141,21.734976644673623,0.24637293297797816,4,-0.4699997901916504,-0.4699997901916504,-0.5499999523162842,0.07000017166137695,1.5400009155273438,2,0.10176467895507812,-3.85716621253406,16.959999084472653,2.7333740240583912,16.950000762939453,1.0645173198793825,16.850000381469727,0.10176467895507812 13086,2024-04-25,17.069999694824222,17.170000076293945,16.5,16.979999542236328,16435700.0,0.004117629107307286,3.620675593907027,0.4736836821764066,55.327872376516794,51.22172441535448,-0.4795715443127513,-0.39060959854660027,-0.5168631261910868,-0.030588759762590456,15.307082789235277,0.6700000762939453,0.013675063200818016,0.37899971008301137,-0.14414415030433858,0.9021435704703613,0.11742777988933639,0.6405716402766863,-0.9060300011474638,85.07457162947391,23.80835561298108,0.2615719301936757,4,-0.5049996376037633,-0.5049996376037633,-0.6199996471405065,4.768371546504113e-07,1.1700000762939418,3,0.07674279375292459,1.0512732732439,17.0,-3.85716621253406,16.959999084472653,2.7333740240583912,16.950000762939453,0.07674279375292459 13087,2024-04-26,17.030000686645508,17.200000762939453,16.959999084472653,17.09000015258789,13459200.0,-0.0023432342644296167,-1.3999847414146118,-0.6666596024244216,54.435509300633505,51.98337364327977,-0.41589868886886094,-0.34714394356427647,-0.4647742269237298,0.0027995794350275105,16.222366761149715,0.24000167846680043,-0.016913497421146673,0.32550067901611257,-0.2186535267749008,0.8696548848071259,0.05342357612060411,0.597577781911621,-0.7654279547070288,75.71430128446165,17.310959897623306,0.27207710289550735,4,-0.4500002861022949,-0.4500002861022949,-0.5925009250640869,0.03999948501586914,1.289999008178711,4,0.08396936818379097,3.620675593907027,17.069999694824222,1.0512732732439,17.0,-3.85716621253406,16.959999084472653,0.08396936818379097 13088,2024-04-29,17.260000228881836,17.270000457763672,17.100000381469727,17.100000381469727,10710700.0,0.013505550966694146,-1.125002980235081,-2.666687859617891,55.33598000072373,53.108401522324044,-0.5518688485659631,-0.5502224975168559,-0.6855648315675396,-0.22966621683895028,16.339989368718417,0.23999977111816406,0.007743760209866224,0.5205001831054688,-0.07238625926347453,1.113386625474412,0.2240569619209971,0.8169434042899404,-0.8831761332232411,98.70126974847784,43.29863333604111,0.2964432211844725,4,-0.5349998474121094,-0.6449999809265137,-0.820000171661377,-0.19000005722045898,0.9599990844726527,0,0.05561987669422219,-1.3999847414146118,17.030000686645508,3.620675593907027,17.069999694824222,1.0512732732439,17.0,0.05561987669422219 13089,2024-04-30,17.110000610351562,17.239999771118164,17.0,17.129999160766598,10620100.0,-0.008690591920113233,1.0,-0.12499105929473496,58.09132013172586,54.658476754253016,-0.2598907159468098,-0.3869851287022783,-0.5246856113656051,-0.07967701364030688,16.560946713178108,0.26000022888183594,0.012418344771322865,0.3495005607604966,-0.2653496217314313,0.9643507432524245,0.04207546951453267,0.6569256520064606,-0.6081318239982565,79.22081139058018,22.747525011300894,0.30742509124596445,4,-0.2650003433227539,-0.49500036239624023,-0.6825008392333984,-0.04000043869018555,1.0999984741210938,1,0.057860884617339625,-1.125002980235081,17.260000228881836,-1.3999847414146118,17.030000686645508,3.620675593907027,17.069999694824222,0.057860884617339625 13090,2024-05-01,17.40999984741211,17.489999771118164,17.100000381469727,17.110000610351562,15262900.0,0.017533560862589725,-1.4374985098824595,-15.00104911778998,69.10572383575999,57.24429624878146,-0.45575295772197677,-0.6659993151196133,-0.8165424629172939,-0.38081638248550576,16.894091459493847,0.3899993896484375,0.07109476813437254,0.6144997596740716,-0.06458524923753828,1.2935847685856814,0.2749572552182684,0.9540422641298747,-0.8005926270613521,91.91919775741988,29.02806155510863,0.33954250445580414,5,-0.41499996185302734,-0.684999942779541,-0.9825000762939453,-0.3399996757507324,0.6399993896484375,2,0.04997132951513028,1.0,17.110000610351562,-1.125002980235081,17.260000228881836,-1.3999847414146118,17.030000686645508,0.04997132951513028 13091,2024-05-02,17.530000686645508,17.649999618530273,17.290000915527347,17.399999618530273,9537100.0,0.006892638729760536,-1.0571444141689588,0.43333799575295956,68.97962170612153,58.76728266960842,-0.46997721406516746,-0.7487821298473136,-0.9316743554110083,-0.5033468757092798,16.713018735733502,0.35999870300292613,0.1693125555116879,0.6865005493164062,-0.058030916447805225,1.4310320150806177,0.3142348164343005,1.058766282198512,-0.7796986581719665,82.6088639121626,15.870013125631033,0.3722657328821057,5,-0.4550008773803711,-0.7250008583068848,-1.1025009155273438,-0.47500085830688477,0.9099998474121058,3,0.05761552705763795,-1.4374985098824595,17.40999984741211,1.0,17.110000610351562,-1.125002980235081,17.260000228881836,0.05761552705763795 13092,2024-05-03,17.569999694824222,17.850000381469727,17.430000305175778,17.739999771118164,12813200.0,0.002281745956187242,1.1538393822167412,-1.30768215029781,79.35781742969465,61.49821603083849,-0.4437710565065238,-0.7683164578332615,-0.9620482735693088,-0.5495007391828466,16.308233568999867,0.42000007629394887,0.250658610030392,0.6884995460510304,-0.12336679456230115,1.5003658866643619,0.28256637574436283,1.094432716357698,-0.6577521001404705,67.05875753121921,-6.57388738794684,0.4059331703066658,5,-0.394999504089359,-0.6649994850158727,-1.092499732971195,-0.7300000190734899,0.7399997711181641,4,0.038133186564101695,-1.0571444141689588,17.530000686645508,-1.4374985098824595,17.40999984741211,1.0,17.110000610351562,0.038133186564101695 13093,2024-05-06,17.670000076293945,17.739999771118164,17.510000228881836,17.670000076293945,11972600.0,0.005691541446024129,2.285722070844687,-0.0,90.59411175948469,65.49616759481101,-0.48153785451969355,-0.8438488389878245,-1.0633135477947704,-0.6554562837428932,15.966241319803698,0.22999954223632812,0.3303000998040311,0.7454998970031745,-0.1383306144833618,1.629330408489711,0.30358464125990636,1.1874151527464427,-0.5702019242529985,78.82350301248752,-2.988211746931256,0.44191525574326784,5,-0.49499988555908203,-0.7649998664855957,-1.1600003242492676,-0.9700007438659668,0.46999931335449574,0,0.03678549042013368,1.1538393822167412,17.569999694824222,-1.0571444141689588,17.530000686645508,-1.4374985098824595,17.40999984741211,0.03678549042013368 13094,2024-05-07,17.729999542236328,17.770000457763672,17.600000381469727,17.760000228881836,9963600.0,0.003395555499905001,5.7998474156017545,-100.0,88.62281125543781,68.87230753289984,-0.47028145616512873,-0.8912623347361226,-1.102629763798813,-0.722719197763265,16.29506085038632,0.1700000762939453,0.3631553523748785,0.7684993743896484,-0.18600813885890588,1.7230068876382028,0.29124561776537305,1.2457531310139238,-0.48016094430962397,83.99988810221353,-1.0549038254623753,0.47725375662427677,5,-0.5549993515014648,-0.8249993324279785,-1.2124996185302734,-1.179999828338623,0.6400012969970703,1,0.027636761633912377,2.285722070844687,17.670000076293945,1.1538393822167412,17.569999694824222,-1.0571444141689588,17.530000686645508,0.027636761633912377 13095,2024-05-08,17.84000015258789,17.920000076293945,17.68000030517578,17.739999771118164,11404400.0,0.006204208301840097,-1.181822910796494,-3.333269756500731,88.69053430850502,72.57926996978742,-0.5013161616413093,-0.9623956074127662,-1.1973347842066318,-0.8461235516509831,16.044375688475753,0.23999977111816406,0.3977932393366004,0.8224999427795403,-0.20125694473702893,1.8462568302961095,0.3106214990212557,1.334378386537825,-0.47012919795258057,87.30158249596572,0.5229501831919521,0.5118784437582846,5,-0.40000057220458984,-0.9000000953674316,-1.375,-1.2900004386901855,0.4099998474121094,2,0.020739850264580362,5.7998474156017545,17.729999542236328,2.285722070844687,17.670000076293945,1.1538393822167412,17.569999694824222,0.020739850264580362 13096,2024-05-09,17.899999618530273,18.0,17.739999771118164,17.739999771118164,12257500.0,0.003363198734820605,-2.250005960470162,1.5999923706345724,86.71335013938332,76.1656967296485,-0.48187275035368415,-0.9589351470806413,-1.2410260992386561,-0.915322157433188,15.533288196680811,0.26000022888183594,0.4388130151889982,0.8109993934631348,-0.2507939468854268,1.8727927338116963,0.2801027232888522,1.3418960636374173,-0.4201028395632349,82.45606403340885,-2.8072079221747543,0.5308966701742815,5,-0.39999961853027344,-0.9199995994567871,-1.4024996757507324,-1.3499999046325684,-0.11999893188476562,3,0.008379867135583252,-1.181822910796494,17.84000015258789,5.7998474156017545,17.729999542236328,2.285722070844687,17.670000076293945,0.008379867135583252 13097,2024-05-10,17.829999923706055,18.06999969482422,17.780000686645508,18.0,12582300.0,-0.003910597559552698,-1.148152334395332,-1.0625014901175405,81.42863565580957,79.0648806913247,-0.32012366405965764,-0.8348662587215223,-1.1584192217375318,-0.8527866476683066,14.801777183313163,0.28999900817871094,0.46913926726729827,0.679499721527101,-0.40527422788555256,1.7642736709397546,0.13711274682077246,1.2218866962334296,-0.24608250053242386,57.14285714285714,-25.52835257436736,0.5423869747063275,5,-0.2950000762939453,-0.815000057220459,-1.3125,-1.2800002098083496,-0.049999237060546875,4,0.0342120366215215,-2.250005960470162,17.899999618530273,-1.181822910796494,17.84000015258789,5.7998474156017545,17.729999542236328,0.0342120366215215 13098,2024-05-13,17.8700008392334,17.979999542236328,17.739999771118164,17.8799991607666,13072900.0,0.002243461340353692,1.2857220708446866,0.058813629682819286,81.81827882267095,81.70120943476304,-0.29557972480360917,-0.7909824437842232,-1.1821867898404363,-0.8930693687983187,13.628840045777254,0.23999977111816406,0.5107505071524834,0.640500640869142,-0.4100021092201196,1.6910033909584037,0.11524926582450945,1.1657520159137746,-0.18886696172965145,57.44698983422275,-23.813220260962268,0.525251375044631,5,-0.2850008010864258,-0.8550009727478027,-1.3525009155273438,-1.3200011253356934,-0.04000091552734375,0,0.024622193958881988,-1.148152334395332,17.829999923706055,-2.250005960470162,17.899999618530273,-1.181822910796494,17.84000015258789,0.024622193958881988 13099,2024-05-14,18.010000228881836,18.040000915527344,17.81999969482422,17.969999313354492,17826300.0,0.007834324738310583,3.3999237078008773,-4.0007630675314765,83.0066109088097,83.24575244287968,-0.32909651223854297,-0.8169236542171774,-1.3117284241521112,-1.037329498264178,11.898493953610288,0.220001220703125,0.567234914585466,0.6815000534057631,-0.26064223581446555,1.6236423426259918,0.2104289087956488,1.1525711980158775,-0.2700004577636719,84.6154974764271,3.7058616895132275,0.47107114461011385,5,-0.3299999237060547,-0.9950003623962402,-1.4925003051757812,-1.4600005149841309,-0.35000038146972656,1,0.007218165414464073,1.2857220708446866,17.8700008392334,-1.148152334395332,17.829999923706055,-2.250005960470162,17.899999618530273,0.007218165414464073 13100,2024-05-15,18.309999465942386,18.309999465942386,18.11000061035156,18.13999938964844,14453500.0,0.016657369974901748,1.3529266568682186,4.249904634751097,85.2273379969546,85.05105425297226,-0.5453550417988744,-1.0220448947856653,-1.584350729538368,-1.335736787763583,11.395020307988077,0.2999992370605504,0.6170429670538269,0.8879993438720746,-0.054038412274227454,1.8300371000183766,0.41698046579892534,1.3590182219452238,-0.5699996948242223,100.0,18.806834265652455,0.47101887807315024,5,-0.43999958038330433,-1.1749997138977086,-1.7249994277954137,-1.7599997520446813,-0.6000003814697301,2,0.003276972967837466,3.3999237078008773,18.010000228881836,1.2857220708446866,17.8700008392334,-1.148152334395332,17.829999923706055,0.003276972967837466 13101,2024-05-16,18.450000762939453,18.6200008392334,18.350000381469727,18.350000381469727,14945300.0,0.007646166088506767,-4.399988555951858,0.5882372740634362,88.17207167944215,86.03041583627754,-0.6047234316079901,-1.066286039884485,-1.696718072581973,-1.4749125652295518,11.405202761581897,0.3100013732910121,0.6812788093575151,0.9325006484985359,-0.020254318946062,1.8852556159431337,0.45612316477623693,1.4088781322208348,-0.6300010681152344,80.68183295981135,-1.154620903345105,0.4763774837222996,5,-0.38500022888183594,-1.1600003242492676,-1.8525004386901855,-1.900001049041748,-0.8500003814697266,3,-0.0108401493045569,1.3529266568682186,18.309999465942386,3.3999237078008773,18.010000228881836,1.2857220708446866,17.8700008392334,-0.0108401493045569 13102,2024-05-17,18.600000381469727,18.600000381469727,18.46999931335449,18.59000015258789,12617100.0,0.00813006028875507,24.9996185390051,0.10000190734135689,87.64047953777839,85.70223447831016,-0.6629709836710092,-1.1367390565551219,-1.819994780625919,-1.625760814741362,12.36921098418152,0.14999961853027344,0.699509920071975,0.9950002670288072,-0.01910037861015823,2.0091009126677726,0.48794994420932625,1.502050589848288,-0.6200004577636733,97.72722346729552,17.279500254995995,0.5070503228194824,5,-0.48999977111816406,-1.309999942779541,-2.002500057220459,-2.0500006675720215,-1.0200004577636719,4,-0.044086004193910955,-4.399988555951858,18.450000762939453,1.3529266568682186,18.309999465942386,3.3999237078008773,18.010000228881836,-0.044086004193910955 13103,2024-05-20,18.649999618530273,18.8799991607666,18.600000381469727,18.600000381469727,12102300.0,0.0026881309696293876,-10.200122072175173,4.999809269502194,95.83334752492895,86.50340517492029,-0.6250711300657414,-1.10974575874112,-1.8411719834029157,-1.680318342309043,13.92762372109103,0.279998779296875,0.7157098126695374,0.9599995613098145,-0.10656408696835484,2.0265632095879837,0.4267177371707298,1.493281385448899,-0.5419995117187497,78.30191904560544,-2.2059483134316054,0.5332818241390846,5,-0.36999988555908203,-1.2300000190734863,-2.057499408721924,-2.0999999046325684,-1.1700000762939453,0,-0.04664873724824914,24.9996185390051,18.600000381469727,-4.399988555951858,18.450000762939453,1.3529266568682186,18.309999465942386,-0.04664873724824914 13104,2024-05-21,18.920000076293945,18.920000076293945,18.6299991607666,18.649999618530273,14313400.0,0.014477236637335134,1.1481512878113564,5.4000915541313805,95.75759327225963,87.2886339486708,-0.7917826849317962,-1.2916000011606457,-2.075072600555096,-1.9543113481511796,15.940017007790427,0.29000091552734375,0.7188340704294731,1.1319999694824219,-0.009681063260789102,2.273681002225633,0.5611594531108182,1.7028404858540256,-0.6576001586914053,100.0,20.070761596641717,0.570840516371605,5,-0.5900001525878906,-1.4800000190734863,-2.3625001907348633,-2.3700003623962402,-1.4600009918212926,1,-0.05761100149009091,-10.200122072175173,18.649999618530273,24.9996185390051,18.600000381469727,-4.399988555951858,18.450000762939453,-0.05761100149009091 13105,2024-05-22,18.729999542236328,18.950000762939453,18.709999084472656,18.850000381469727,13487300.0,-0.010042311484748878,-1.9999880792017835,-0.4444467991918507,84.88370158853373,87.08533966524308,-0.5165835206092133,-1.0175154182744457,-1.8462447840038294,-1.7716841302207698,17.44044263184172,0.24000167846679688,0.6918570434534566,0.8554994583129876,-0.2968978465940566,2.0078967632200317,0.2793008058594637,1.4316981107665114,-0.3360795928955085,63.333153194965874,-15.585565307447283,0.5761986524535225,5,-0.38499927520751953,-1.164999008178711,-2.244999408721924,-2.179999828338623,-1.5599994659423828,2,-0.057127587879079234,1.1481512878113564,18.920000076293945,-10.200122072175173,18.649999618530273,24.9996185390051,18.600000381469727,-0.057127587879079234 13106,2024-05-23,18.3799991607666,18.68000030517578,18.3700008392334,18.649999618530273,14046300.0,-0.01868661986245501,-1.1379487246944924,2.2499880791544147,69.95071901381647,85.8100155939105,-0.10206843688195022,-0.5948388179514694,-1.463262651826085,-1.4305284852712852,17.97655676204436,0.3599987030029297,0.6766812038984114,0.4399991035461426,-0.667924166197416,1.5479223732897012,-0.11396253132563672,0.9939607384179219,0.5700016021728516,1.7238487669647176,-75.44426266126895,0.5539616348717794,5,-0.03499889373779297,-0.6949987411499023,-1.8949990272521973,-1.8299994468688965,-1.2999992370605469,3,-0.03645267175659661,-1.9999880792017835,18.729999542236328,1.1481512878113564,18.920000076293945,-10.200122072175173,18.649999618530273,-0.03645267175659661 13107,2024-05-24,18.459999084472656,18.61000061035156,18.399999618530273,18.40999984741211,11188900.0,0.004352553175128504,-5.000054495912705,-0.18518204552197687,69.65171438358959,84.45817510067926,-0.09309494714140243,-0.5925965976859082,-1.5012564993734863,-1.519317063184726,18.643719871024793,0.23000144958495738,0.6572214975173978,0.4484991073608384,-0.5948408461481698,1.4918390608698466,-0.07317086939366746,0.9701690841153443,0.4900016784667969,15.516940875473137,-58.90367831821656,0.5216699767545048,5,-0.07499885559082031,-0.7349987030029297,-1.974998950958252,-1.9099993705749512,-1.239999771118164,4,-0.046587147651935945,-1.1379487246944924,18.3799991607666,-1.9999880792017835,18.729999542236328,1.1481512878113564,18.920000076293945,-0.046587147651935945 13108,2024-05-28,18.21999931335449,18.51000022888184,18.21999931335449,18.38999938964844,9767000.0,-0.013001071669610176,-2.4117739456293097,-3.4000534065767805,61.1872066581256,82.03379685060324,0.22548537735128704,-0.29195730602358694,-1.2237524273401128,-1.2883133867085448,19.33965816846723,0.29000091552735086,0.6451655988640219,0.16049938201904013,-0.8239365417259776,1.1449353057640579,-0.33171857985346875,0.652717343891549,0.718401451110843,0.0,-70.18472170669202,0.4922179618725094,5,0.3100013732910192,-0.4949989318847621,-1.7349991798400843,-1.6699995994567836,-0.9899997711181605,1,-0.03512620273148648,-5.000054495912705,18.459999084472656,-1.1379487246944924,18.3799991607666,-1.9999880792017835,18.729999542236328,-0.03512620273148648 13109,2024-05-29,18.100000381469727,18.18000030517578,17.950000762939453,18.100000381469727,10094300.0,-0.006586110669982714,1.874997019764919,-0.0,55.909099184781425,78.77621476036175,0.401852482348076,-0.09906642118906106,-1.060745112946698,-1.1739482052078074,19.464286078546127,0.2699985504150355,0.6485204042975248,-0.008999538421630149,-0.8861214187337012,0.8681223418904409,-0.44756047857766745,0.42956140173440716,0.8096643249511715,14.999961853027344,-50.8294074235134,0.43856094015603636,5,0.35000038146972656,-0.375,-1.6225004196166992,-1.5500006675720215,-0.9200000762939489,2,-0.0342541892909648,-2.4117739456293097,18.21999931335449,-5.000054495912705,18.459999084472656,-1.1379487246944924,18.3799991607666,-0.0342541892909648 13110,2024-05-30,18.280000686645508,18.31999969482422,18.149999618530273,18.170000076293945,11405000.0,0.009944768032163154,-1.2666446264177813,100.0,58.18967926941961,75.4448378259148,0.24266853492305174,-0.22192474909032,-1.2008838988873833,-1.3614668543636022,20.572105461382368,0.2199993133544922,0.654702555879922,0.12750072479247976,-0.6877710547899696,0.9427725043749291,-0.28013516499874314,0.5351366145837027,0.5720841831665027,45.205497347999895,-17.755635566967015,0.4076358897912242,5,0.1700000762939453,-0.5550003051757812,-1.7550005912780762,-1.7300009727478027,-0.9400005340576172,3,-0.04485785401375331,1.874997019764919,18.100000381469727,-2.4117739456293097,18.21999931335449,-5.000054495912705,18.459999084472656,-0.04485785401375331 13111,2024-05-31,18.540000915527344,18.56999969482422,18.290000915527344,18.34000015258789,21054800.0,0.01422320673498545,1.1538506683099314,1.8181786655569427,64.14344476250473,72.83405618421773,-0.003601319666856284,-0.42412366813784885,-1.4155676535233361,-1.630104607650594,22.03478680345443,0.28999900817871094,0.6539153940287719,0.33700094223022603,-0.440149042971381,1.114150927431833,-0.05157405037057927,0.7255759348310313,0.25795890787231457,89.39398318064956,24.635366007653616,0.38857499260080425,5,-0.09000015258789062,-0.8150005340576172,-2.010000705718994,-1.9900012016296387,-0.9000015258789062,4,-0.07389432424925158,-1.2666446264177813,18.280000686645508,1.874997019764919,18.100000381469727,-2.4117739456293097,18.21999931335449,-0.07389432424925158 13112,2024-06-03,18.239999771118164,18.549999237060547,18.200000762939453,18.530000686645508,12104200.0,-0.01618129070090424,1.1212156241691424,-1.4499990463293215,56.67867997724954,68.48353756780892,0.2681637408185651,-0.07521022571090796,-1.0802164539413575,-1.3407328446615452,22.9050553041038,0.34999847412109375,0.6103073530572161,0.003499794006348367,-0.7142532202497414,0.7212528082624381,-0.3553767131216965,0.36237630113439323,0.5070825086538804,46.77411415808871,-18.128247936226074,0.35887650712804514,6,0.21000099182128906,-0.2849998474121094,-1.674999713897705,-1.684999942779541,-0.2800006866455078,0,-0.06359648366053672,1.1538506683099314,18.540000915527344,-1.2666446264177813,18.280000686645508,1.874997019764919,18.100000381469727,-0.06359648366053672 13113,2024-06-04,18.31999969482422,18.399999618530273,18.11000061035156,18.1299991607666,9107900.0,0.004385960784535126,-1.5217564373677848,-0.6551721869985004,55.71954524883853,64.03486556520657,0.15246377602614913,-0.10963820263828339,-1.1225631016323945,-1.4326015866768813,23.714820584130685,0.2899990081787145,0.5451456854155126,0.05099973678589009,-0.6158040598166892,0.7178035333884694,-0.28240216151539954,0.3844016350871797,0.3792576939378698,59.677349888327626,-2.6186004726101046,0.3334018983012901,6,0.13000106811523438,-0.3449993133544922,-1.7399992942810059,-1.7499995231628418,-0.1999988555908203,1,-0.060043689945065815,1.1212156241691424,18.239999771118164,1.1538506683099314,18.540000915527344,-1.2666446264177813,18.280000686645508,-0.060043689945065815 13114,2024-06-05,18.21999931335449,18.3700008392334,18.209999084472656,18.26000022888184,9094900.0,-0.005458536197354924,-4.333269756500731,-0.21053054258900492,48.207169800997455,59.95969536659144,0.15949997134230287,0.03051865325135239,-0.9852951283330142,-1.335751395261287,24.482348151991676,0.1600017547607422,0.46770138668063765,-0.07350063323974965,-0.6911113633393384,0.5441100968598391,-0.3823059982895458,0.23530473181004652,0.4343026778582413,23.91280911548586,-32.22527979204969,0.3088053650497949,6,0.09500122070312855,-0.24499893188476207,-1.5499989986419642,-1.6049990653991664,-0.5499992370605433,2,-0.05433588410689638,-1.5217564373677848,18.31999969482422,1.1212156241691424,18.239999771118164,1.1538506683099314,18.540000915527344,-0.05433588410689638 13115,2024-06-06,18.209999084472656,18.399999618530273,18.15999984741211,18.21999931335449,9549900.0,-0.0005488600032219626,-3.363683653829481,0.24999999999986677,44.957950194180825,57.182721053298586,0.09832052472420116,0.07342402155635597,-0.9331842314552503,-1.3280334682323343,24.80644680459094,0.23999977111816406,0.36870648925195226,-0.10200080871582173,-0.6835268748408865,0.479525257409243,-0.3927638417783541,0.18876222434671064,0.40204483304367855,21.738841988291117,-30.001879546527196,0.2907630330625332,6,0.07000160217285156,-0.1849985122680664,-1.4799988269805908,-1.594998836517334,-0.48999977111816406,3,-0.056562264199954915,-4.333269756500731,18.21999931335449,-1.5217564373677848,18.31999969482422,1.1212156241691424,18.239999771118164,-0.056562264199954915 13116,2024-06-07,18.049999237060547,18.21999931335449,18.040000915527344,18.07999992370605,7802000.0,-0.008786373171678963,-6.200320451684137,3.0000000000007105,38.49370615195415,53.72072013867243,0.23086506406249185,0.25849059810357744,-0.746894111693063,-1.16488263096155,24.783064052537316,0.17999839782714488,0.2397255230351938,-0.26950063705444194,-0.832218629383938,0.2932173552750541,-0.55085963321919,0.011858359110306083,0.5223220911811737,1.9604616546864833,-42.14719905339585,0.2813589961647479,6,0.21000099182128906,0.07000160217285156,-1.1899993419647217,-1.3249993324279785,-0.10999870300293324,4,-0.03933513099628694,-3.363683653829481,18.209999084472656,-4.333269756500731,18.21999931335449,-1.5217564373677848,18.31999969482422,-0.03933513099628694 13117,2024-06-10,18.440000534057614,18.489999771118164,18.15999984741211,18.299999237060547,19469800.0,0.02160672096851446,1.7500019868233874,-4.666603089834498,46.153867651127435,52.050349137894855,-0.18134133245488826,-0.08797852065661615,-1.1061760119101613,-1.5470380134401047,24.846196014264336,0.4400005340576172,0.14558282227736896,0.09000062942504528,-0.42511815710028245,0.605119415950373,-0.16755876383761859,0.34756002268770914,0.09498156026597115,88.88903017433132,47.07816550921052,0.2575593932626642,6,-0.1800003051757777,-0.24999999999999645,-1.5000007152557338,-1.6350007057189906,-0.5900001525878871,0,-0.043384008744013935,-6.200320451684137,18.049999237060547,-3.363683653829481,18.209999084472656,-4.333269756500731,18.21999931335449,-0.043384008744013935 13118,2024-06-11,18.309999465942386,18.43000030517578,18.209999084472656,18.25,13599000.0,-0.007049949259769428,-2.142845465320636,0.4285636435471269,38.223944479302,50.08533194839713,-0.041606545568136255,0.08081996909773537,-0.9398851945540692,-1.4085899567220572,25.07587910690231,0.23000144958495738,0.09419515704352932,-0.062000370025632634,-0.525833591603103,0.4018328515518377,-0.29391698081436957,0.1699162407631043,0.1898837484981506,59.99983045746893,24.49407657408667,0.23191661078873593,6,-0.004999160766605115,-0.07999897003174183,-1.26999926567078,-1.4049992561340368,-0.30999946594238637,1,-0.019115258966596382,1.7500019868233874,18.440000534057614,-6.200320451684137,18.049999237060547,-3.363683653829481,18.209999084472656,-0.019115258966596382 13119,2024-06-12,18.13999938964844,18.479999542236328,18.020000457763672,18.479999542236328,8831000.0,-0.009284548402644921,1.7058757531218796,-5.666719649044333,38.52141348441693,47.89996908339685,0.15048966828420518,0.2751665481993939,-0.7390135329192908,-1.231365028762628,24.909260453741,0.45999908447265625,0.03056577589360643,-0.23850040435790731,-0.6842656187706098,0.20726481005479513,-0.46138301156425854,-0.01561779715155609,-0.18999862670898793,25.531724935576918,-6.187439933750106,0.22288260720635084,6,0.15500068664550426,0.1350011825561488,-1.0999991893768346,-1.2349991798400914,0.11000061035155895,2,-0.001102455958540749,-2.142845465320636,18.309999465942386,1.7500019868233874,18.440000534057614,-6.200320451684137,18.049999237060547,-0.001102455958540749 13120,2024-06-13,18.3700008392334,18.43000030517578,18.1299991607666,18.15999984741211,15297400.0,0.012679242410350122,-1.2222112334786202,-0.6176496987512546,49.795953003017495,46.305803332342705,-0.0730887529675428,0.05258688861831473,-0.935478966701055,-1.4488987193133411,24.029629241722926,0.3000011444091797,0.006734862281497556,-0.011499023437501421,-0.4561293025765316,0.4331312557015288,-0.23381416300701474,0.2108161161320119,-0.4094001007080088,74.46827506442384,37.34571751910562,0.2223151395695149,6,-0.08500099182128906,-0.05500030517578125,-1.330000638961792,-1.4650006294250488,-0.21000099182128906,3,-0.03810564675884165,1.7058757531218796,18.13999938964844,-2.142845465320636,18.309999465942386,1.7500019868233874,18.440000534057614,-0.03810564675884165 13121,2024-06-14,18.25,18.34000015258789,18.170000076293945,18.299999237060547,7704700.0,-0.006532435152485583,1.6153643005956748,-0.23809048055875967,45.78316021693168,45.095190025640726,0.0016197227072467513,0.1653115266213021,-0.7781318026255271,-1.3147659538439669,22.428862046041846,0.20000076293945312,0.0035528406857494588,-0.12149982452392649,-0.5686324975559067,0.32563284850805374,-0.3450661610399166,0.10206651199206362,-0.2790112854003901,48.93614430939675,8.705510451897581,0.2235663365159906,6,0.005000114440917969,0.0950002670288086,-1.0600001811981201,-1.309999942779541,0.0,4,-0.029041133514822293,-1.2222112334786202,18.3700008392334,1.7058757531218796,18.13999938964844,-2.142845465320636,18.309999465942386,-0.029041133514822293 13122,2024-06-17,17.780000686645508,18.149999618530273,17.770000457763672,18.059999465942386,11231000.0,-0.02575338703312291,-1.5333341810459926,5.6000610360876575,41.911804923474804,43.56099665615586,0.4464557601156187,0.6015715805609645,-0.28321469088260187,-0.8333839423676537,20.868375785022746,0.4799995422363281,-0.03264991877611223,-0.5504991531372063,-1.055983804421917,-0.04501450185249567,-0.8032414787795616,-0.297756827494851,0.6999988555908203,1.4084847573097217,-42.097133382239086,0.2527423256423558,6,0.34999942779541016,0.5649995803833008,-0.5400006771087646,-0.8000006675720215,0.23999977111816406,0,0.008998866211084033,1.6153643005956748,18.25,-1.2222112334786202,18.3700008392334,1.7058757531218796,18.13999938964844,0.008998866211084033 13123,2024-06-18,17.780000686645508,17.850000381469727,17.6200008392334,17.719999313354492,19295600.0,0.0,1.2999866486105018,-0.21429155313351228,43.84617416106197,43.076441585051924,0.4043200864742609,0.5618583246875737,-0.2577831414700782,-0.8255581217433203,18.833346408176865,0.22999954223632812,-0.11326458615103974,-0.506999206542968,-1.0453826117306058,0.03138419864466968,-0.7761909091367869,-0.23780750394914918,0.6857988739013656,18.604661478374847,-27.32914683908624,0.2691917025938192,6,0.27499961853027344,0.505000114440918,-0.5050008296966553,-0.7650008201599121,0.25,1,0.003936990557980913,-1.5333341810459926,17.780000686645508,1.6153643005956748,18.25,-1.2222112334786202,18.3700008392334,0.003936990557980913 13124,2024-06-20,17.829999923706055,17.860000610351562,17.649999618530273,17.760000228881836,17555400.0,0.002812105462858705,2.230757944775375,1.1666348782503655,40.890691385442665,42.624523939636575,0.32763608686101975,0.44903426334219887,-0.287048325793851,-0.8710337826755357,16.60400143076567,0.21000099182128906,-0.15376097612815443,-0.40249996185302805,-0.8892883641334315,0.08428844042737538,-0.6458941629932298,-0.15910576071282634,0.601967687988278,25.92582999154644,-19.269790171200096,0.24339420114020088,6,0.22500038146972656,0.4550008773803711,-0.5299999713897705,-0.815000057220459,0.4500007629394531,3,0.009534496748254018,1.2999866486105018,17.780000686645508,-1.5333341810459926,17.780000686645508,1.6153643005956748,18.25,0.009534496748254018 13125,2024-06-21,17.65999984741211,17.950000762939453,17.559999465942386,17.899999618530273,22376600.0,-0.009534496748254018,1.2941113772656432,-3.42858310626703,31.512620531363694,41.848847759570965,0.45976321693049726,0.5636617364626382,-0.08915786779645885,-0.6980914487325691,14.08048042859582,0.39000129699706676,-0.20418508366088162,-0.5190000534057617,-1.0107379861263937,-0.027262120685129787,-0.7648690197660777,-0.27313108704544575,0.739489093383785,12.820550440767922,-25.677843319354885,0.24586896636031563,6,0.36499977111816406,0.5950002670288086,-0.3124997615814209,-0.6449999809265137,0.6700000762939418,4,0.03340884245105746,2.230757944775375,17.829999923706055,1.2999866486105018,17.780000686645508,-1.5333341810459926,17.780000686645508,0.03340884245105746 13126,2024-06-24,17.709999084472656,17.860000610351562,17.549999237060547,17.6299991607666,19466800.0,0.0028312139010506776,-1.5833472410970444,-0.3333333333333333,37.55868670723127,40.89382765469361,0.3983542376577631,0.4858014257088996,-0.10205120812314306,-0.7438697637881049,12.91937788047465,0.3100013732910156,-0.22455256507701193,-0.43550081253051687,-0.9597939169519591,0.08879229189092541,-0.6976473647412362,-0.1733542603197975,0.6391204878320274,26.66662428116844,-10.339431490876521,0.262146552210721,6,0.30500030517578125,0.5400009155273438,-0.20749926567077637,-0.5749993324279785,0.5400009155273438,0,0.02540941762859794,1.2941113772656432,17.65999984741211,2.230757944775375,17.829999923706055,1.2999866486105018,17.780000686645508,0.02540941762859794 13127,2024-06-25,17.600000381469727,17.760000228881836,17.440000534057614,17.690000534057614,14956200.0,-0.006211107210015165,1.7826115801171258,-1.1250029802350365,33.333362767701786,40.35042968673803,0.4209339918992967,0.5566051450677776,0.0403492761068307,-0.6286502337297719,11.814247256435268,0.3199996948242223,-0.24008906655448214,-0.5024995803833008,-1.0583063578562495,0.05330719708964793,-0.7804029691197769,-0.22459619164682465,0.6851895640154275,31.37250502081301,-2.651532813528597,0.2779033887364751,6,0.3599996566772461,0.5950002670288086,0.0775001049041748,-0.309999942779541,0.8400001525878871,1,0.03693179570692684,-1.5833472410970444,17.709999084472656,1.2941113772656432,17.65999984741211,2.230757944775375,17.829999923706055,0.03693179570692684 13128,2024-06-26,17.579999923706055,17.610000610351562,17.430000305175778,17.530000686645508,11334000.0,-0.0011363896210325741,2.2727146622278354,-0.5555461365659525,34.61541283057619,39.91642961408906,0.3648636132214804,0.5546365586366555,0.10318090089260323,-0.6074840349100761,11.37334783728065,0.1800003051757848,-0.22652373292569905,-0.4905000686645522,-1.0898147311663422,0.1088145938372378,-0.7901573999154472,-0.1908427374136572,0.6206710806363454,28.84605509298365,-6.190253775288742,0.29965733125089483,6,0.35000038146972656,0.6100006103515625,0.12000060081481934,-0.28999948501586914,0.8299999237060547,2,0.025028471898016935,1.7826115801171258,17.600000381469727,-1.5833472410970444,17.709999084472656,1.2941113772656432,17.65999984741211,0.025028471898016935 13129,2024-06-27,17.479999542236328,17.579999923706055,17.469999313354492,17.579999923706055,11506800.0,-0.005688303862554589,1.2000038146827137,-2.0000381475547417,33.179749425598416,38.0701847721536,0.4038686231502773,0.6385449853182017,0.25411538895934527,-0.4993829955000173,11.857166992674932,0.1100006103515625,-0.2688770850994331,-0.5595004081726067,-1.2139903685145512,0.0949895521693378,-0.8867453883435772,-0.23225542800163623,0.6281909782060779,9.615229431831304,-25.98351765415253,0.3272449801709716,6,0.4050006866455078,0.7100009918212891,0.37000012397766113,-0.059999942779541016,0.32999992370605824,3,0.03146459718607142,2.2727146622278354,17.579999923706055,1.7826115801171258,17.600000381469727,-1.5833472410970444,17.709999084472656,0.03146459718607142 13130,2024-06-28,17.459999084472653,17.549999237060547,17.350000381469727,17.510000228881836,24117600.0,-0.0011441909775425918,2.0769253341549656,0.5000095367068199,35.46799510667029,36.92405531545789,0.3142580464284741,0.6260616521515523,0.31265015446291144,-0.46684515985174,12.115674845871222,0.1999988555908203,-0.2823672845778411,-0.5385007858276403,-1.2311777868829203,0.1541762152276398,-0.8848392863552803,-0.19216228530000024,0.566808610137759,21.568363458207816,-17.530049470875053,0.3463385005276409,6,0.2900009155273473,0.6900014877319371,0.42500090599060414,-0.019999027252193713,0.35000038146973367,4,0.04696458448855756,1.2000038146827137,17.479999542236328,2.2727146622278354,17.579999923706055,1.7826115801171258,17.600000381469727,0.04696458448855756 13131,2024-07-01,17.170000076293945,17.600000381469727,17.079999923706055,17.579999923706055,12537400.0,-0.01660933696363176,1.3111092273131861,8.19980926950161,17.09843893915847,34.16701465053386,0.4860629691866407,0.8518351438601073,0.6353843461116853,-0.16379207554846786,12.024633797025999,0.5200004577636719,-0.295567727102366,-0.7599997520446777,-1.4967636853464903,-0.023235818742865177,-1.1283817186955858,-0.3916177853937697,0.7620545944767692,13.235310617195301,-18.756717259572632,0.36838196665090644,7,0.3450002670288086,0.7100000381469727,0.7850003242492676,0.2850003242492676,0.8700008392333984,0,0.06755968795909784,2.0769253341549656,17.459999084472653,1.2000038146827137,17.479999542236328,2.2727146622278354,17.579999923706055,0.06755968795909784 13132,2024-07-02,17.079999923706055,17.270000457763672,17.049999237060547,17.200000762939453,18655800.0,-0.0052417095042504025,-1.4444279613872613,0.29268508266731175,17.460319062189527,31.235252972881366,0.521127984548805,0.8964358984994476,0.7477550627794471,-0.06384308227465851,12.268218377091896,0.220001220703125,-0.3705428000851754,-0.7919999122619643,-1.6047302144915179,0.020730389967589247,-1.198365063376741,-0.38563476114718753,0.7157259875343129,5.357252334793359,-22.138071134181594,0.40636515111477745,7,0.4200000762939453,0.75,0.9350004196166992,0.3750004768371582,1.0400009155273438,1,0.06850117573303094,1.3111092273131861,17.170000076293945,2.0769253341549656,17.459999084472653,1.2000038146827137,17.479999542236328,0.06850117573303094 13133,2024-07-03,17.219999313354492,17.34000015258789,17.079999923706055,17.15999984741211,7981800.0,0.008196685613219845,-1.3636458215929879,-0.4999920527696098,25.26879790806764,29.499487030950803,0.32781150771759826,0.7059987836601991,0.6289904705131661,-0.1902641225195083,12.713464852339174,0.26000022888183594,-0.428967057844293,-0.5970005035400376,-1.4306886758091082,0.2366876687290329,-1.013844589674573,-0.18015641740550237,0.4414957965335091,30.909040466917975,3.0345782661503193,0.4168440861345354,7,0.2800006866455078,0.5900001525878906,0.8350009918212891,0.2350010871887207,0.9800014495849609,2,0.07084792504939208,-1.4444279613872613,17.079999923706055,1.3111092273131861,17.170000076293945,2.0769253341549656,17.459999084472653,0.07084792504939208 13134,2024-07-05,17.229999542236328,17.360000610351562,17.069999694824222,17.190000534057614,10353600.0,0.0005807334076999293,-1.0714300311306053,0.6666560701911136,15.243809539316459,27.691841365167775,0.2500457502388187,0.6514263843583947,0.640456732967813,-0.18664967621151973,13.148269181001563,0.2900009155273402,-0.4428576849527026,-0.5375002861022935,-1.3878347839661167,0.3128342117615297,-0.9626675350342069,-0.11233303717038012,0.32142631054272996,32.7272601167295,10.302670842822199,0.42516724893191216,7,0.22500038146972656,0.5799999237060547,0.8975009918212891,0.22500085830688477,0.970001220703125,4,0.06848521976354194,-1.3636458215929879,17.219999313354492,-1.4444279613872613,17.079999923706055,1.3111092273131861,17.170000076293945,0.06848521976354194 13135,2024-07-08,17.180000305175778,17.360000610351562,17.139999389648438,17.209999084472653,9715700.0,-0.0029018710614580057,-3.0000000000002585,-0.7499880787753852,15.923487176995096,25.287930306252655,0.25121459715015604,0.6538262201270264,0.7104945120522856,-0.12638173014041243,13.78657020465625,0.220001220703125,-0.46856741455321327,-0.5359995841980023,-1.398173315071773,0.3261741466757684,-0.9670864496348877,-0.10491271876111696,0.2811687567739476,23.636508657610182,4.376858649285136,0.4310868654368854,7,0.2249994277954137,0.6299991607666051,0.9075002670288121,0.2750000953674352,1.0200004577636754,0,0.0366704976470118,-1.0714300311306053,17.229999542236328,-1.3636458215929879,17.219999313354492,-1.4444279613872613,17.079999923706055,0.0366704976470118 13136,2024-07-09,17.34000015258789,17.540000915527347,17.15999984741211,17.190000534057614,17886000.0,0.009313145784049182,-2.6190406989945934,-5.000190742624737,32.53961165665821,25.19973573835892,0.03711389514343111,0.46157281379050374,0.570548925559013,-0.27252348591352415,14.572940052302267,0.3800010681152379,-0.4897415804591816,-0.34049978256225444,-1.2032368137053844,0.5222372485808755,-0.7718682981338176,0.09086873300930876,-0.29000091552734375,59.18365758148979,36.11001346802778,0.4313685155715649,7,-0.010000228881835938,0.4699993133544922,0.7475004196166992,0.11500024795532227,0.8600006103515625,1,0.02710491979346097,-3.0000000000002585,17.180000305175778,-1.0714300311306053,17.229999542236328,-1.3636458215929879,17.219999313354492,0.02710491979346097 13137,2024-07-10,17.639999389648438,17.65999984741211,17.379999160766598,17.450000762939453,10832500.0,0.017300993911224083,1.4347934254391366,1.2666607326780215,45.51276643350489,26.410552805350996,-0.2867719330900833,0.10389314592646315,0.29579292704953275,-0.5577374807193465,14.423126885400716,0.31999969482421875,-0.46623370568710953,-0.0005004882812507105,-0.7856650598596566,0.7846640832971552,-0.39308277407045367,0.39208179750795225,-0.5802001190185564,96.61009278117218,69.95678938490138,0.3925822857892036,7,-0.2849998474121094,0.15999984741210938,0.44750118255615234,-0.1849989891052246,0.5600013732910156,2,0.02267582424711634,-2.6190406989945934,17.34000015258789,-3.0000000000002585,17.180000305175778,-1.0714300311306053,17.229999542236328,0.02267582424711634 13138,2024-07-11,17.959999084472656,18.020000457763672,17.719999313354492,17.739999771118164,11066200.0,0.01814057289661819,-1.3076990793382974,1.1578994920392716,53.55189719056328,28.67412477923598,-0.6115065916402926,-0.25684048503750034,-0.0021393510118450365,-0.8638151396176141,14.293976150168525,0.3800010681152344,-0.460753344798416,0.3369992256164558,-0.39942473729663064,1.0734231885295422,-0.031212755840087425,0.705211207072999,-0.876191790771486,93.68407104165242,64.17357655612638,0.36821198145654377,7,-0.4249992370605469,-0.18999958038330078,0.24250125885009766,-0.5049986839294434,0.24000167846679688,3,0.008908784126780533,1.4347934254391366,17.639999389648438,-2.6190406989945934,17.34000015258789,-3.0000000000002585,17.180000305175778,0.008908784126780533 13139,2024-07-12,18.1200008392334,18.200000762939453,17.950000762939453,18.010000228881836,14169700.0,0.008908784126780533,-1.1739173701756422,0.5000043348967861,62.637405248149456,31.69294812828922,-0.7500530911307486,-0.44102909138086943,-0.13292379644347818,-1.007226395832383,15.036420104475168,0.25,-0.4309151011441159,0.49800090789794993,-0.23551587912776029,1.2315176949236601,0.13124251438509305,0.8647593014108068,-0.9800219556884784,92.45284716399217,58.31831341691826,0.366758393512856,7,-0.49500083923339844,-0.35000133514404297,0.0924997329711914,-0.6650004386901855,0.07999992370605469,4,0.004415006622562556,-1.3076990793382974,17.959999084472656,1.4347934254391366,17.639999389648438,-2.6190406989945934,17.34000015258789,0.004415006622562556 13140,2024-07-15,17.670000076293945,18.010000228881836,17.670000076293945,18.0,11617900.0,-0.02483447804070249,-1.0606074617807704,-2.9999826605631847,49.09912115877479,35.24857948602437,-0.29852400306440074,-0.04865402757243942,0.3319962735352,-0.5462768482841085,15.456264178208768,0.4500007629394531,-0.4145412571804812,0.08300018310546875,-0.5616574195797668,0.7276577857907043,-0.23932861823714902,0.4053289844480865,-0.4452194423974625,49.03844037706782,13.382623415365728,0.32232880134261804,7,-0.04500007629394531,0.09999942779541016,0.47500038146972656,-0.21499967575073242,0.5300006866455078,0,,-1.1739173701756422,18.1200008392334,-1.3076990793382974,17.959999084472656,1.4347934254391366,17.639999389648438, 13141,2024-07-16,17.719999313354492,17.790000915527344,17.670000076293945,17.760000228881836,10403000.0,0.0028296115927937127,1.3999618539004386,0.12121492356154091,52.777753249115634,39.17273884012727,-0.29312668204861225,-0.14798259852653572,0.2939363652217821,-0.5873205000599881,15.898797147381735,0.12000083923339844,-0.3831065311779511,0.15949945449829173,-0.40954331238297215,0.7285422213795556,-0.125021928942342,0.44402083793892544,-0.41720106913457045,41.46335222845365,5.048203440496671,0.2845213834406324,7,-0.08499908447265625,0.05000019073486328,0.43250131607055664,-0.2649989128112793,0.48000144958496094,1,,-1.0606074617807704,17.670000076293945,-1.1739173701756422,18.1200008392334,-1.3076990793382974,17.959999084472656, 13142,2024-07-17,17.940000534057614,18.040000915527344,17.770000457763672,17.790000915527344,15197400.0,0.01241541925666545,-1.8421020930582743,-3.749904634751008,57.6271296026896,42.7681090284186,-0.42276621131629,-0.374587740210206,0.087387584896927,-0.7949201738533525,16.274292699306926,0.32000160217285156,-0.35168533863998874,0.3715006828308063,-0.2147732044094468,0.9577745700710594,0.07836373921067974,0.6646376264509328,-0.5654260883401285,50.943416596789945,13.010231440584178,0.29313694362012666,7,-0.3050003051757777,-0.17000102996825817,0.25000000000000355,-0.48500013351440074,0.2600002288818395,2,,1.3999618539004386,17.719999313354492,-1.0606074617807704,17.670000076293945,-1.1739173701756422,18.1200008392334, 13143,2024-07-18,17.850000381469727,18.06999969482422,17.829999923706055,17.8700008392334,8012300.0,-0.005016730764139554,-6.999809269502194,-0.13333672418397377,57.87235700366129,47.50461430223469,-0.26150216427928896,-0.29415603221031006,0.18684792399806582,-0.6989834514680879,16.28272941938399,0.23999977111816406,-0.25411952199270615,0.2780005455017083,-0.314393532770076,0.8703946237734925,-0.01819649363418563,0.5741975846376022,-0.409391830374485,33.962277731193744,-7.2409342813295225,0.2961970391358921,7,-0.18000030517578125,-0.08500099182128906,0.375,-0.39499998092651367,0.35000038146972656,3,,-1.8421020930582743,17.940000534057614,1.3999618539004386,17.719999313354492,-1.0606074617807704,17.670000076293945, 13144,2024-07-19,18.0,18.040000915527344,17.799999237060547,17.950000762939453,9903200.0,0.008403339794098352,2.69230317791015,-2.499904634751097,60.887117241973456,52.500573198343396,-0.32496426322434147,-0.45404582348764677,0.04631229115724622,-0.8315756747873451,16.287790550666877,0.24000167846679688,-0.14087585048905638,0.41950016021728587,-0.19301770250073957,1.0320180229353113,0.11324122885827137,0.7257590915763004,-0.4986400719572224,82.50005960470162,37.2098392323894,0.30625893135901283,7,-0.31999969482421875,-0.2350006103515625,0.2675004005432129,-0.5449995994567871,0.20000076293945312,4,,-6.999809269502194,17.850000381469727,-1.8421020930582743,17.940000534057614,1.3999618539004386,17.719999313354492, 13145,2024-07-22,18.25,18.290000915527344,18.06999969482422,18.09000015258789,8842500.0,0.01388888888888884,-1.2000038146827137,3.2000457770656903,72.13114113360584,56.89963202911536,-0.45507966212577244,-0.6931144921289487,-0.19466976542500802,-1.0660505802132647,16.887025985944188,0.29000091552734375,-0.04282578675559634,0.6400001525878913,-0.041577171599634255,1.321577476775417,0.2992114904941303,0.9807888146816524,-0.6927488051654898,93.54824816417943,42.377304675536706,0.34078866209376263,7,-0.41499996185302734,-0.5100002288818359,0.03500032424926758,-0.7949995994567871,-0.049999237060546875,0,,2.69230317791015,18.0,-6.999809269502194,17.850000381469727,-1.8421020930582743,17.940000534057614, 13146,2024-07-23,18.15999984741211,18.25,18.020000457763672,18.209999084472656,5744900.0,-0.004931515210295334,2.5384254232811996,-0.3124955296473786,72.13114113360584,59.857229218015455,-0.26432709234774876,-0.598350589919896,-0.09844580664674041,-0.960891065721583,17.416115629633065,0.22999954223632812,0.07450143742301663,0.527499961853028,-0.19637505647782305,1.2513749801838792,0.1655624526876025,0.8894374710184536,-0.5294736805083176,74.99981660125444,17.288793715787236,0.3619375091654264,7,-0.17999935150146484,-0.4650001525878906,0.1400003433227539,-0.7049994468688965,0.04000091552734375,1,,-1.2000038146827137,18.25,2.69230317791015,18.0,-6.999809269502194,17.850000381469727, 13147,2024-07-24,18.25,18.399999618530273,18.21999931335449,18.34000015258789,10874800.0,0.004955955580622673,-1.3999796551548087,1.8000305180437934,71.54811982612011,61.856809510855115,-0.2891010927828326,-0.6715903758558639,-0.1787913773680465,-1.0366513300360722,17.77744076775141,0.23999977111816406,0.20316377438069466,0.5850001335144057,-0.18933851790515632,1.3593387849339678,0.1978308078046247,0.9721694592241867,-0.553526358233853,75.00007947280918,13.32464154998074,0.3871693257097809,7,-0.21500015258789062,-0.5250005722045898,0.05000019073486328,-0.7949995994567871,-0.049999237060546875,2,,2.5384254232811996,18.15999984741211,-1.2000038146827137,18.25,2.69230317791015,18.0, 13148,2024-07-25,18.020000457763672,18.43000030517578,17.969999313354492,18.26000022888184,20294100.0,-0.012602714643086488,-1.7058717932895393,2.6666596024244873,65.13411361656601,62.13422155179028,-0.05553543441113362,-0.4289283216894191,0.05709964216421781,-0.792167723664484,17.783675626177857,0.46000099182128906,0.28423760922471786,0.3330005645751939,-0.45603242848824266,1.1220335576386304,-0.06151593195652438,0.7275170611069122,-0.23910369878582927,34.92076947762956,-29.15994738689068,0.39451649653171905,7,0.029999732971191406,-0.2800006866455078,0.2174997329711914,-0.565000057220459,0.18000030517578125,3,,-1.3999796551548087,18.25,2.5384254232811996,18.15999984741211,-1.2000038146827137,18.25, 13149,2024-07-26,18.030000686645508,18.209999084472656,18.0,18.1299991607666,10979000.0,0.0005549516441620828,-1.6249910592947572,0.4166607061964986,66.53696209276842,64.07175943334514,-0.08900453223822424,-0.4169904686484429,0.04871527433354217,-0.791310804526951,17.79024742410105,0.20999908447265625,0.3302774618735711,0.31550073623657227,-0.48145364940296886,1.1124551218761134,-0.08297645658320008,0.7139779290563446,-0.15822943119995259,13.04374867833464,-53.833270618990326,0.3984771928197712,7,0.01999950408935547,-0.29000091552734375,0.1399998664855957,-0.5750002861022949,0.1700000762939453,4,,-1.7058717932895393,18.020000457763672,-1.3999796551548087,18.25,2.5384254232811996,18.15999984741211, 13150,2024-07-29,18.280000686645508,18.420000076293945,18.020000457763672,18.1299991607666,11959300.0,0.013865778728736844,-1.162166341900962,-1.5000381475547417,67.66917131492963,65.72636144065781,-0.2719776691586162,-0.634963057393449,-0.20640187895265427,-1.0223431662527815,17.62164872122853,0.39999961853027344,0.3444492290935557,0.5245006561279304,-0.3011789875336959,1.3501802997895567,0.11166083429711549,0.9373404779587453,-0.33007736423772016,67.39145758438963,-0.43977096957092954,0.41283982183081364,7,-0.18000030517578125,-0.5400009155273438,-0.1100001335144043,-0.8250002861022949,-0.07999992370605469,0,,-1.6249910592947572,18.030000686645508,-1.7058717932895393,18.020000457763672,-1.3999796551548087,18.25, 13151,2024-07-30,18.32999992370605,18.420000076293945,18.25,18.299999237060547,9809400.0,0.0027351879202646145,-1.615402673239726,0.20000254310561694,64.31535335388413,66.46949741301273,-0.2529489723869105,-0.6256811602893997,-0.26555612917834637,-1.053849479100787,16.6784086195049,0.1700000762939453,0.32772821415591835,0.5164999008178661,-0.2989118582436241,1.3319116598793563,0.10879402128712101,0.9242057803486112,-0.32999992370605113,78.2608335095546,13.488723116738072,0.40770587953074533,7,-0.21500015258788707,-0.5900001525878871,-0.19000005722045543,-0.8749995231628382,-0.129999160766598,1,,-1.162166341900962,18.280000686645508,-1.6249910592947572,18.030000686645508,-1.7058717932895393,18.020000457763672, 13152,2024-07-31,18.25,18.43000030517578,18.229999542236328,18.36000061035156,12037600.0,-0.004364425752265699,-1.6666497126290627,-3.66660308983438,56.68204263667419,66.33724026112529,-0.1389648739495577,-0.478043012323095,-0.20066525714673134,-0.957230803979968,15.576472949671718,0.20000076293945312,0.375770883905151,0.37799997329711843,-0.3818230567174048,1.1378230033116417,-0.001911541710143183,0.75791148830438,-0.22999954223632812,60.869583245222316,-0.2352230605827117,0.3799115150072622,7,-0.13500022888183594,-0.5100002288818359,-0.11750030517578125,-0.7949995994567871,-0.049999237060546875,2,,-1.615402673239726,18.32999992370605,-1.162166341900962,18.280000686645508,-1.6249910592947572,18.030000686645508, 13153,2024-08-01,18.440000534057614,18.530000686645508,18.26000022888184,18.34000015258789,12996300.0,0.010410988167540491,-1.0769247698346038,-0.9090893327784684,57.27271781480342,65.93564032477306,-0.26426264816921474,-0.6028670900941613,-0.4054904074474628,-1.1288600005141625,14.861058936391613,0.2800006866455078,0.41972411901091533,0.5070004463195765,-0.22790691235189442,1.2419078049910475,0.13954676698384105,0.874454125655312,-0.362600097656248,83.01886113440246,24.810321041175676,0.36745367933573625,8,-0.19000053405761363,-0.6500005722045863,-0.36250019073485973,-0.9850001335144007,-0.2399997711181605,3,,-1.6666497126290627,18.25,-1.615402673239726,18.32999992370605,-1.162166341900962,18.280000686645508, 13154,2024-08-02,18.40999984741211,18.61000061035156,18.21999931335449,18.540000915527344,10287400.0,-0.0016269352373442514,1.8888935983837774,-1.3000057220241168,70.78650240615177,65.7862360217226,-0.18996409849973617,-0.5058671307270473,-0.3996728525719284,-1.0787195537774075,14.2861981578914,0.3900012969970703,0.43546446207055567,0.4179997444152832,-0.26704668358227224,1.1030461724128386,0.07547653041650548,0.7605229584140609,-0.2601833709716814,66.10157437041387,6.454941814949407,0.3425232139987781,8,-0.11999988555908203,-0.5799999237060547,-0.34999942779541016,-0.9549994468688965,-0.20999908447265625,4,,-1.0769247698346038,18.440000534057614,-1.6666497126290627,18.25,-1.615402673239726,18.32999992370605, 13155,2024-08-05,17.809999465942386,18.489999771118164,17.770000457763672,18.40999984741211,18526100.0,-0.03259100415223881,-1.1176500287505435,4.615349628803635,51.93133222876387,63.5418128100735,0.38113941685271513,0.151519687380393,0.17479895870945228,-0.45978817595333155,13.060841392273897,0.7199993133544922,0.44504080808794555,-0.2135005950927713,-0.7908003901516985,0.36379919996615584,-0.5021504926222349,0.07514930243669227,0.8000011444091726,4.761785822953109,-54.82265978402204,0.28864989752946363,8,0.3800010681152308,0.020000457763668322,0.2275009155273402,-0.3549990653991735,0.39000129699706676,0,,1.8888935983837774,18.40999984741211,-1.0769247698346038,18.440000534057614,-1.6666497126290627,18.25, 13156,2024-08-06,17.809999465942386,18.059999465942386,17.790000915527344,17.790000915527344,9274600.0,0.0,-26.00181211254208,-0.033330896167191475,46.91940685994474,60.80528914716513,0.3646137967654681,0.19872497649762622,0.1600273293880612,-0.4419423590645941,12.661781613282411,0.2699985504150426,0.4336857194936883,-0.23700056076049592,-0.7291327456269094,0.2551316241059176,-0.4830666531937027,0.009065531672710847,0.8000011444091726,4.761785822953109,-53.60587228778055,0.2460660924332068,8,0.3800010681152308,0.020000457763668322,0.14000082015990856,-0.3549990653991735,0.39000129699706676,1,,-1.1176500287505435,17.809999465942386,1.8888935983837774,18.40999984741211,-1.0769247698346038,18.440000534057614, 13157,2024-08-07,18.040000915527344,18.13999938964844,17.860000610351562,17.950000762939453,7722500.0,0.01291417498494507,-1.0740615154212672,4.500333810204255,54.22223051094016,59.59285769098448,0.11364200370206845,0.00023942044236946458,-0.08495670280471401,-0.6489069333972068,12.873722343447975,0.3299999237060547,0.3740801742494355,-0.02699918746948171,-0.48048192619301844,0.426483551254055,-0.2537405568312501,0.19974218189228665,0.5531996917724591,32.14290579970132,-28.101025729075808,0.2267413693617689,8,0.14999961853027344,-0.21000099182128906,-0.3425006866455078,-0.47500038146972656,0.15999984741210938,2,,-26.00181211254208,17.809999465942386,-1.1176500287505435,17.809999465942386,1.8888935983837774,18.40999984741211, 13158,2024-08-08,18.1200008392334,18.290000915527344,17.959999084472656,18.010000228881836,13086700.0,0.004434585346234421,-2.142831192893862,1.2222269317170347,52.75231003308112,58.06122968435256,0.05511479061949842,-0.07078831976701849,-0.17158141772755187,-0.7064482819693936,13.18093477484965,0.3300018310546875,0.3204226155807106,0.04500064849853658,-0.40617352839900533,0.4961748253960785,-0.1805864399502326,0.27058773694730576,0.45673576507568114,41.66670451087887,-15.110865507356372,0.22558708844877043,8,0.06999969482421875,-0.2800006866455078,-0.4550008773803711,-0.4350004196166992,0.07999992370605469,3,,-1.0740615154212672,18.040000915527344,-26.00181211254208,17.809999465942386,-1.1176500287505435,17.809999465942386, 13159,2024-08-09,18.200000762939453,18.229999542236328,18.010000228881836,18.149999618530273,9848100.0,0.004415006622562556,3.0000346794749526,0.4545533361076432,48.75623920593648,55.959792783353315,0.001972801012826153,-0.1522958365864433,-0.25354459929313933,-0.7602626642128456,12.94197900651124,0.2199993133544922,0.26250267239120717,0.12100057601928782,-0.3332614027220835,0.5752625547606591,-0.10613041335139783,0.3481315653899735,0.3606011184387192,59.72232156339159,7.282212313712634,0.2271309893706865,8,-0.010000228881835938,-0.3600006103515625,-0.5450010299682617,-0.47500038146972656,0.0,4,,-2.142831192893862,18.1200008392334,-1.0740615154212672,18.040000915527344,-26.00181211254208,17.809999465942386,